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 3.9400 -0.0300 -0.7600 17068000 67240782.000 3.9700 3.9800 3.9200
20191213 3.9700 0.0800 2.0600 17674199 70087962.010 3.9300 3.9900 3.9300
20191212 3.8900 -0.0300 -0.7700 15628028 61141054.640 3.9500 3.9500 3.8900
20191211 3.9200 0.0200 0.5100 14412460 56630191.500 3.8800 3.9600 3.8800
20191210 3.9000 -0.0100 -0.2600 13280016 51814632.890 3.9000 3.9200 3.8600
20191209 3.9100 -0.0600 -1.5100 14609562 57387694.180 3.9700 4.0000 3.9000
20191206 3.9700 -0.0300 -0.7500 11266472 44780441.520 3.9700 4.0300 3.9500
20191205 4.0000 -0.0200 -0.5000 17809201 71281079.940 4.0800 4.0800 3.9600
20191204 4.0200 -0.0500 -1.2300 42841431 175043746.440 4.0700 4.2400 4.0000
20191203 4.0700 0.1500 3.8300 56604751 229001276.990 3.9000 4.1100 3.8900
20191202 3.9200 0.0400 1.0300 27169239 106823192.100 3.8600 3.9700 3.8600
20191129 3.8800 0.0200 0.5200 30942388 119125665.120 3.8600 3.9200 3.7800
20191128 3.8600 -0.0400 -1.0300 13048561 50523925.460 3.9000 3.9100 3.8400
20191127 3.9000 0.0300 0.7800 18590000 73091350.000 3.9000 3.9800 3.8900
20191126 3.8700 0.0200 0.5200 59956560 235621405.200 3.8500 4.0000 3.8200
20191125 3.8500 0.0400 1.0500 25359450 97950161.000 3.8100 3.9000 3.7800
20191122 3.8100 0.0200 0.5300 21092100 79985939.000 3.7800 3.8400 3.7400
20191121 3.7900 0.0100 0.2600 27021000 102508750.000 3.8000 3.8300 3.7100
20191120 3.7800 0.1100 3.0000 31437100 118839002.000 3.6800 3.8200 3.6500
20191119 3.6700 0.0400 1.1000 15749591 57874849.220 3.6300 3.7200 3.6100
20191118 3.6300 -0.0100 -0.2700 25842448 94105028.520 3.6900 3.7000 3.6200
20191115 3.6400 -0.0200 -0.5500 21601650 79050101.500 3.6800 3.6900 3.6300
20191114 3.6600 -0.0400 -1.0800 20413334 75117267.140 3.7000 3.7100 3.6600
20191113 3.7000 -0.0200 -0.5400 26816194 99508499.740 3.7200 3.7400 3.6800
20191112 3.7200 0.0200 0.5400 28270493 105075324.100 3.6900 3.7500 3.6700
20191111 3.7000 -0.0900 -2.3700 35256456 130650051.200 3.7700 3.7800 3.6700
20191108 3.7900 -0.0300 -0.7900 22428536 85366291.440 3.8400 3.8400 3.7800
20191107 3.8200 0.0200 0.5300 19100665 72353311.100 3.7900 3.8300 3.7600
20191106 3.8000 -0.0200 -0.5200 16179549 61370893.050 3.8300 3.8300 3.7800
20191105 3.8200 0.0200 0.5300 23607457 90341749.910 3.7800 3.8600 3.7600
20191104 3.8000 0.0800 2.1500 23166200 87539316.000 3.7400 3.8100 3.7200
20191101 3.7200 -0.0100 -0.2700 17794545 66097568.300 3.7200 3.7600 3.6900
20191031 3.7300 0.0500 1.3600 25916224 95952994.240 3.6800 3.7500 3.6600
20191030 3.6800 -0.0600 -1.6000 19218090 70923178.200 3.7100 3.7300 3.6500
20191029 3.7400 0.0200 0.5400 16421733 61200881.720 3.7100 3.7500 3.6900
20191028 3.7200 -0.0300 -0.8000 27985668 104021097.960 3.7200 3.7600 3.6600
20191025 3.7500 0.0300 0.8100 20494000 76795877.200 3.7000 3.7900 3.6800
20191024 3.7200 -0.0500 -1.3300 20709410 77264619.300 3.7800 3.7900 3.7000
20191023 3.7700 0.0400 1.0700 41976000 158419060.000 3.7900 3.8100 3.7300
20191022 3.7300 0.0800 2.1900 18583875 69050262.250 3.6600 3.7400 3.6600
20191021 3.6500 0.0200 0.5500 11048000 40342310.000 3.6200 3.6700 3.6100
20191018 3.6300 0.0100 0.2800 17348182 63047019.740 3.6300 3.6500 3.6100
20191017 3.6200 -0.1100 -2.9500 48458440 175828924.800 3.7100 3.7200 3.5700
20191016 3.7300 -0.0100 -0.2700 10732000 40164162.000 3.7300 3.7700 3.7300
20191015 3.7400 0.0300 0.8100 17517334 65820859.140 3.7100 3.8000 3.6900
20191014 3.7100 -0.0800 -2.1100 25122060 93958817.200 3.8000 3.8500 3.6900
20191011 3.7900 0.1300 3.5500 55957285 211277814.760 3.6900 3.8200 3.6900
20191010 3.6600 0.1200 3.3900 66113502 241892472.180 3.5400 3.7200 3.5200
20191009 3.5400 -0.0800 -2.2100 70947940 251242471.200 3.6000 3.6200 3.5000
20191008 3.6200 -0.0600 -1.6300 36727149 134500366.400 3.6900 3.7100 3.6200
20191004 3.6800 -0.0300 -0.8100 11311265 41556000.540 3.7000 3.7200 3.6400
20191003 3.7100 -0.0400 -1.0700 14817781 54899558.750 3.7500 3.7500 3.6800
20191002 3.7500 -0.0200 -0.5300 20502000 76753420.000 3.7500 3.7700 3.7000