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 |
|