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 |
0.4350 |
0.0350 |
8.7500 |
28000 |
11910.000 |
0.4300 |
0.4400 |
0.4100 |
|
20191213 |
0.4000 |
0.0000 |
0.0000 |
5564 |
2166.500 |
0.3900 |
0.4000 |
0.3900 |
|
20191212 |
0.4000 |
0.0000 |
0.0000 |
|
|
0.4000 |
0.4000 |
0.4000 |
|
20191211 |
0.4000 |
0.0000 |
0.0000 |
|
|
0.4000 |
0.4000 |
0.4000 |
|
20191210 |
0.4000 |
0.0000 |
0.0000 |
|
|
0.4000 |
0.4000 |
0.4000 |
|
20191209 |
0.4000 |
0.0000 |
0.0000 |
14770 |
5868.750 |
0.4000 |
0.4000 |
0.3900 |
|
20191206 |
0.4000 |
0.0000 |
0.0000 |
10000 |
3980.000 |
0.4000 |
0.4000 |
0.3950 |
|
20191205 |
0.4000 |
0.0000 |
0.0000 |
94310 |
37254.700 |
0.3900 |
0.4000 |
0.3900 |
|
20191204 |
0.4000 |
0.0050 |
1.2700 |
38310 |
14954.700 |
0.3900 |
0.4000 |
0.3900 |
|
20191203 |
0.3950 |
-0.0050 |
-1.2500 |
104000 |
41110.000 |
0.3950 |
0.4000 |
0.3950 |
|
20191202 |
0.4000 |
0.0000 |
0.0000 |
220000 |
87690.000 |
0.4000 |
0.4000 |
0.3950 |
|
20191129 |
0.4000 |
0.0000 |
0.0000 |
208000 |
82700.000 |
0.4000 |
0.4000 |
0.3900 |
|
20191128 |
0.4000 |
0.0000 |
0.0000 |
300000 |
119760.000 |
0.4000 |
0.4000 |
0.3950 |
|
20191127 |
0.4000 |
0.0000 |
0.0000 |
|
|
0.4000 |
0.4000 |
0.4000 |
|
20191126 |
0.4000 |
0.0000 |
0.0000 |
204000 |
79600.000 |
0.3900 |
0.4000 |
0.3900 |
|
20191125 |
0.4000 |
0.0000 |
0.0000 |
|
|
0.4000 |
0.4000 |
0.4000 |
|
20191122 |
0.4000 |
0.0000 |
0.0000 |
|
|
0.4000 |
0.4000 |
0.4000 |
|
20191121 |
0.4000 |
0.0000 |
0.0000 |
22000 |
8500.000 |
0.3850 |
0.4000 |
0.3850 |
|
20191120 |
0.4000 |
0.0000 |
0.0000 |
|
|
0.4000 |
0.4000 |
0.4000 |
|
20191119 |
0.4000 |
0.0000 |
0.0000 |
|
|
0.4000 |
0.4000 |
0.4000 |
|
20191118 |
0.4000 |
0.0000 |
0.0000 |
116000 |
45410.000 |
0.3950 |
0.4000 |
0.3900 |
|
20191115 |
0.4000 |
0.0000 |
0.0000 |
82000 |
32010.000 |
0.3950 |
0.4000 |
0.3900 |
|
20191114 |
0.4000 |
-0.0150 |
-3.6100 |
302000 |
120300.000 |
0.4000 |
0.4000 |
0.3950 |
|
20191113 |
0.4150 |
0.0000 |
0.0000 |
2000 |
830.000 |
0.4150 |
0.4150 |
0.4150 |
|
20191112 |
0.4150 |
0.0000 |
0.0000 |
|
|
0.4150 |
0.4150 |
0.4150 |
|
20191111 |
0.4150 |
0.0000 |
0.0000 |
|
|
0.4150 |
0.4150 |
0.4150 |
|
20191108 |
0.4150 |
-0.0100 |
-2.3500 |
|
|
0.4150 |
0.4150 |
0.4150 |
|
20191107 |
0.4250 |
0.0000 |
0.0000 |
|
|
0.4250 |
0.4250 |
0.4250 |
|
20191106 |
0.4250 |
0.0050 |
1.1900 |
12770 |
5116.450 |
0.3950 |
0.4350 |
0.3950 |
|
20191105 |
0.4200 |
0.0100 |
2.4400 |
2000 |
840.000 |
0.4200 |
0.4200 |
0.4200 |
|
20191104 |
0.4100 |
-0.0100 |
-2.3800 |
|
|
0.4100 |
0.4100 |
0.4100 |
|
20191101 |
0.4200 |
-0.0100 |
-2.3300 |
|
|
0.4200 |
0.4200 |
0.4200 |
|
20191031 |
0.4300 |
0.0000 |
0.0000 |
|
|
0.4300 |
0.4300 |
0.4300 |
|
20191030 |
0.4300 |
-0.0050 |
-1.1500 |
|
|
0.4300 |
0.4300 |
0.4300 |
|
20191029 |
0.4350 |
0.0250 |
6.1000 |
152000 |
62370.000 |
0.4100 |
0.4350 |
0.4100 |
|
20191028 |
0.4100 |
0.0000 |
0.0000 |
140000 |
57400.000 |
0.4100 |
0.4100 |
0.4100 |
|
20191025 |
0.4100 |
0.0000 |
0.0000 |
|
|
0.4100 |
0.4100 |
0.4100 |
|
20191024 |
0.4100 |
0.0100 |
2.5000 |
98000 |
38650.000 |
0.3900 |
0.4100 |
0.3850 |
|
20191023 |
0.4000 |
0.0000 |
0.0000 |
128000 |
51240.000 |
0.4100 |
0.4100 |
0.3950 |
|
20191022 |
0.4000 |
-0.0100 |
-2.4400 |
160000 |
63280.000 |
0.3950 |
0.4100 |
0.3950 |
|
20191021 |
0.4100 |
0.0100 |
2.5000 |
1444000 |
564190.000 |
0.4000 |
0.4100 |
0.3900 |
|
20191018 |
0.4000 |
0.0000 |
0.0000 |
27900 |
11380.000 |
0.4150 |
0.4150 |
0.4050 |
|
20191017 |
0.4000 |
-0.0200 |
-4.7600 |
954000 |
382650.000 |
0.4050 |
0.4050 |
0.4000 |
|
20191016 |
0.4200 |
-0.0050 |
-1.1800 |
16000 |
6650.000 |
0.4150 |
0.4200 |
0.4150 |
|
20191015 |
0.4250 |
-0.0050 |
-1.1600 |
1145670 |
463609.650 |
0.4200 |
0.4300 |
0.3950 |
|
20191014 |
0.4300 |
0.0000 |
0.0000 |
1392000 |
591610.000 |
0.4250 |
0.4300 |
0.4250 |
|
20191011 |
0.4300 |
-0.0050 |
-1.1500 |
55972 |
23269.080 |
0.4100 |
0.4300 |
0.4100 |
|
20191010 |
0.4350 |
0.0000 |
0.0000 |
|
|
0.4350 |
0.4350 |
0.4350 |
|
20191009 |
0.4350 |
0.0000 |
0.0000 |
|
|
0.4350 |
0.4350 |
0.4350 |
|
20191008 |
0.4350 |
-0.0050 |
-1.1400 |
18000 |
7670.000 |
0.4150 |
0.4350 |
0.4150 |
|
20191004 |
0.4400 |
0.0000 |
0.0000 |
|
|
0.4400 |
0.4400 |
0.4400 |
|
20191003 |
0.4400 |
0.0100 |
2.3300 |
32000 |
13790.000 |
0.4400 |
0.4400 |
0.4250 |
|
20191002 |
0.4300 |
-0.0050 |
-1.1500 |
22000 |
9320.000 |
0.4200 |
0.4300 |
0.4150 |
|