意见反馈
2019年4季度历史交易
日期 收盘价 涨跌额 涨跌幅 成交量 成交额 开盘价 最高价 最低价 振幅
20191216 3.8000 -0.0300 -0.7800 122962527 469527871.240 3.7800 3.8500 3.7800
20191213 3.8300 0.1300 3.5100 150876908 572216916.630 3.7500 3.8300 3.7400
20191212 3.7000 0.0700 1.9300 111527407 413291478.560 3.6500 3.7400 3.6500
20191211 3.6300 0.0100 0.2800 129544964 470526609.000 3.6100 3.6800 3.6000
20191210 3.6200 -0.0100 -0.2800 52460672 190473453.910 3.6100 3.6500 3.6000
20191209 3.6300 0.0500 1.4000 110148768 401309543.890 3.6100 3.6800 3.6000
20191206 3.5800 0.0200 0.5600 72437778 259992518.290 3.6000 3.6200 3.5600
20191205 3.5600 0.0200 0.5600 50431236 179605458.020 3.5800 3.5900 3.5500
20191204 3.5400 -0.0400 -1.1200 73498168 260062254.030 3.5000 3.5600 3.5000
20191203 3.5800 -0.0200 -0.5600 75297915 269481427.500 3.5900 3.6000 3.5600
20191202 3.6000 -0.0100 -0.2800 55895875 201194147.330 3.6100 3.6200 3.5800
20191129 3.6100 -0.0700 -1.9000 111300564 403354753.300 3.6800 3.6800 3.6100
20191128 3.6800 -0.0100 -0.2700 50246278 186097041.480 3.6900 3.7300 3.6800
20191127 3.6900 -0.0200 -0.5400 81249443 300846690.020 3.7200 3.7300 3.6900
20191126 3.7100 -0.0100 -0.2700 104958532 390317484.000 3.7700 3.7800 3.7100
20191125 3.7200 0.0500 1.3600 82628259 308384589.620 3.6800 3.7700 3.6800
20191122 3.6700 0.0000 0.0000 59513927 219263476.420 3.7000 3.7200 3.6700
20191121 3.6700 -0.0400 -1.0800 60456490 222415094.840 3.6800 3.7100 3.6600
20191120 3.7100 -0.0100 -0.2700 53944254 199780730.750 3.6800 3.7200 3.6800
20191119 3.7200 0.0100 0.2700 59310231 220251427.290 3.6900 3.7400 3.6800
20191118 3.7100 0.0100 0.2700 69721639 259326848.150 3.7300 3.7600 3.7000
20191115 3.7000 -0.0200 -0.5400 50408041 186757314.200 3.7500 3.7500 3.6900
20191114 3.7200 -0.0300 -0.8000 94811011 352318724.790 3.7600 3.7700 3.6900
20191113 3.7500 -0.0900 -2.3400 109075177 408898601.500 3.7700 3.7900 3.7200
20191112 3.8400 -0.0100 -0.2600 57803790 221165503.350 3.8500 3.8500 3.8000
20191111 3.8500 -0.1000 -2.5300 117291477 451494053.510 3.8900 3.9100 3.8100
20191108 3.9500 -0.0200 -0.5000 64957735 255888521.630 3.9300 3.9700 3.9200
20191107 3.9700 -0.0100 -0.2500 57411256 226854033.390 3.9700 3.9800 3.9200
20191106 3.9800 0.0200 0.5100 54803457 217881822.500 3.9700 4.0000 3.9400
20191105 3.9600 0.0800 2.0600 98940529 390783932.419 3.9000 3.9800 3.8700
20191104 3.8800 0.0700 1.8400 109043474 424330643.080 3.8500 3.9300 3.8500
20191101 3.8100 -0.0400 -1.0400 131017504 499932520.110 3.8000 3.8400 3.8000
20191031 3.8500 -0.1600 -3.9900 239788254 927883166.620 3.8600 3.9200 3.8500
20191030 4.0100 -0.0800 -1.9600 74416384 298979915.510 4.0700 4.0800 3.9800
20191029 4.0900 -0.0300 -0.7300 63000959 258123592.230 4.1100 4.1300 4.0700
20191028 4.1200 0.0400 0.9800 65012142 267229606.220 4.1300 4.1300 4.0900
20191025 4.0800 0.0200 0.4900 56364649 230554569.140 4.0800 4.1200 4.0500
20191024 4.0600 0.0400 1.0000 50499292 204882060.550 4.0400 4.0900 4.0100
20191023 4.0200 0.0100 0.2500 53916949 216685790.544 4.0400 4.0600 4.0000
20191022 4.0100 -0.0200 -0.5000 44542513 179122095.640 4.0400 4.1000 4.0000
20191021 4.0300 -0.0300 -0.7400 53428016 214818053.930 4.0300 4.0500 3.9900
20191018 4.0600 -0.0300 -0.7300 58701978 238597315.270 4.0900 4.1000 4.0400
20191017 4.0900 0.0100 0.2500 62924136 257739492.890 4.1100 4.1500 4.0500
20191016 4.0800 -0.0300 -0.7300 78787206 319140441.050 4.0600 4.0800 4.0000
20191015 4.1100 -0.0200 -0.4800 43219861 177403353.180 4.1200 4.1200 4.0800
20191014 4.1300 0.0000 0.0000 68035293 280987738.700 4.1300 4.1600 4.0600
20191011 4.1300 0.1300 3.2500 114289557 471182240.660 4.1000 4.1700 4.0700
20191010 4.0000 0.0100 0.2500 46963307 187725790.950 3.9800 4.0400 3.9600
20191009 3.9900 -0.0200 -0.5000 37959056 151329184.840 3.9700 4.0000 3.9600
20191008 4.0100 0.0500 1.2600 101104082 408202887.600 3.9600 4.0700 3.9600
20191004 3.9600 -0.0700 -1.7400 61211647 242447709.300 4.0300 4.0400 3.9200
20191003 4.0300 -0.0100 -0.2500 37658214 151200993.280 4.0000 4.0500 3.9800
20191002 4.0400 0.0100 0.2500 54665081 220196837.380 4.0000 4.0600 3.9700