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 4.6400 0.0400 0.8700 704000 3259820.000 4.5900 4.6500 4.5900
20191213 4.6000 0.0700 1.5500 568000 2604168.000 4.5500 4.6000 4.5500
20191212 4.5300 0.0000 0.0000 478000 2173700.000 4.5400 4.5600 4.5300
20191211 4.5300 0.0300 0.6700 950000 4308220.000 4.5000 4.5600 4.5000
20191210 4.5000 0.0000 0.0000 346000 1559580.000 4.5000 4.5200 4.4900
20191209 4.5000 0.0200 0.4500 618000 2786720.000 4.5000 4.5300 4.4800
20191206 4.4800 0.0000 0.0000 532000 2386080.000 4.4800 4.5000 4.4600
20191205 4.4800 0.0000 0.0000 442000 1975900.000 4.5000 4.5000 4.4500
20191204 4.4800 -0.0200 -0.4400 372000 1668920.000 4.4800 4.5100 4.4500
20191203 4.5000 0.0000 0.0000 480160 2156144.800 4.4900 4.5100 4.4800
20191202 4.5000 0.0000 0.0000 534000 2403500.000 4.5000 4.5100 4.4800
20191129 4.5000 -0.0100 -0.2200 274000 1232500.000 4.5200 4.5200 4.4800
20191128 4.5100 -0.0300 -0.6600 434000 1959760.000 4.5100 4.5200 4.5000
20191127 4.5400 0.0700 1.5700 340500 1539465.000 4.4900 4.5400 4.4900
20191126 4.4700 -0.0500 -1.1100 1020000 4602440.000 4.5500 4.5500 4.4700
20191125 4.5200 0.0200 0.4400 838000 3786080.000 4.5400 4.5600 4.4900
20191122 4.5000 0.0000 0.0000 262000 1181600.000 4.5300 4.5500 4.4800
20191121 4.5000 -0.1400 -3.0200 952000 4350860.000 4.6500 4.6600 4.4800
20191120 4.6400 -0.0200 -0.4300 374000 1736480.000 4.6500 4.6600 4.5800
20191119 4.6600 0.0600 1.3000 408000 1899460.000 4.6500 4.6700 4.6500
20191118 4.6000 0.0300 0.6600 208000 953300.000 4.6100 4.6100 4.5600
20191115 4.5700 0.0000 0.0000 390000 1783000.000 4.5300 4.6000 4.5300
20191114 4.5700 0.0100 0.2200 50000 228020.000 4.5900 4.5900 4.5300
20191113 4.5600 0.0100 0.2200 436000 1980300.000 4.5900 4.6000 4.4800
20191112 4.5500 -0.0700 -1.5200 768000 3519690.000 4.6000 4.6500 4.5500
20191111 4.6200 -0.1300 -2.7400 368000 1720700.000 4.7200 4.7200 4.6200
20191108 4.7500 -0.0300 -0.6300 172000 814260.000 4.7700 4.7700 4.7100
20191107 4.7800 0.0500 1.0600 504160 2405131.200 4.7400 4.7900 4.7300
20191106 4.7300 0.0200 0.4200 498000 2345170.000 4.7200 4.7500 4.6800
20191105 4.7100 0.0000 0.0000 292000 1374560.000 4.7300 4.7300 4.6800
20191104 4.7100 0.0900 1.9500 1006000 4723100.000 4.5800 4.7200 4.5800
20191101 4.6200 0.0100 0.2200 860000 3991280.000 4.6000 4.6500 4.6000
20191031 4.6100 -0.0100 -0.2200 550006 2534207.180 4.5800 4.6300 4.5700
20191030 4.6200 0.0000 0.0000 1004000 4581740.000 4.5600 4.6200 4.5200
20191029 4.6200 -0.0600 -1.2800 667184 3096992.960 4.6800 4.6800 4.6000
20191028 4.6800 0.0500 1.0800 386000 1788540.000 4.5000 4.6800 4.5000
20191025 4.6300 0.0100 0.2200 406000 1876360.000 4.6200 4.6400 4.6100
20191024 4.6200 0.1500 3.3600 956752 4370766.720 4.4600 4.6200 4.4600
20191023 4.4700 -0.0400 -0.8900 458000 2060200.000 4.5200 4.5300 4.4500
20191022 4.5100 -0.0100 -0.2200 131400 592096.000 4.5300 4.5300 4.4900
20191021 4.5200 0.0200 0.4400 352000 1587660.000 4.5000 4.5300 4.4900
20191018 4.5000 -0.0300 -0.6600 1126000 5079160.000 4.5700 4.5700 4.5000
20191017 4.5300 0.0600 1.3400 450000 2034780.000 4.5000 4.5500 4.5000
20191016 4.4700 0.0000 0.0000 387300 1740883.000 4.5100 4.5100 4.4700
20191015 4.4700 -0.0100 -0.2200 220000 983340.000 4.4800 4.5200 4.4400
20191014 4.4800 0.0400 0.9000 352000 1579620.000 4.4700 4.5300 4.4500
20191011 4.4400 0.0800 1.8300 228000 1013020.000 4.4000 4.4700 4.4000
20191010 4.3600 -0.1000 -2.2400 650000 2879220.000 4.4500 4.4600 4.3600
20191009 4.4600 0.1200 2.7600 642000 2819420.000 4.3400 4.4600 4.3300
20191008 4.3400 0.0600 1.4000 984145 4245437.700 4.3100 4.3600 4.2600
20191004 4.2800 -0.0400 -0.9300 950000 4079460.000 4.3900 4.3900 4.2500
20191003 4.3200 -0.0100 -0.2300 176001 761644.270 4.3500 4.3700 4.3200
20191002 4.3300 -0.0500 -1.1400 144000 625020.000 4.3600 4.3600 4.3200