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 |
|