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 |
0.0140 |
0.0000 |
0.0000 |
10706375 |
149903.750 |
0.0150 |
0.0150 |
0.0140 |
|
20191213 |
0.0140 |
0.0000 |
0.0000 |
20810000 |
294170.000 |
0.0150 |
0.0150 |
0.0140 |
|
20191212 |
0.0140 |
-0.0010 |
-6.6700 |
37122000 |
521140.000 |
0.0140 |
0.0150 |
0.0140 |
|
20191211 |
0.0150 |
0.0000 |
0.0000 |
116440000 |
1655090.000 |
0.0150 |
0.0150 |
0.0130 |
|
20191210 |
0.0150 |
0.0000 |
0.0000 |
19970000 |
283610.000 |
0.0150 |
0.0150 |
0.0140 |
|
20191209 |
0.0150 |
-0.0010 |
-6.2500 |
128440000 |
1843290.000 |
0.0160 |
0.0160 |
0.0130 |
|
20191206 |
0.0160 |
0.0010 |
6.6700 |
81630000 |
1241250.000 |
0.0150 |
0.0170 |
0.0140 |
|
20191205 |
0.0150 |
0.0000 |
0.0000 |
124470000 |
1747220.000 |
0.0150 |
0.0150 |
0.0130 |
|
20191204 |
0.0150 |
0.0000 |
0.0000 |
91210000 |
1363930.000 |
0.0160 |
0.0160 |
0.0140 |
|
20191203 |
0.0150 |
-0.0010 |
-6.2500 |
10080000 |
152910.000 |
0.0160 |
0.0160 |
0.0150 |
|
20191202 |
0.0160 |
0.0000 |
0.0000 |
29820000 |
478940.000 |
0.0160 |
0.0170 |
0.0150 |
|
20191129 |
0.0160 |
-0.0010 |
-5.8800 |
20767500 |
331740.000 |
0.0160 |
0.0170 |
0.0150 |
|
20191128 |
0.0170 |
-0.0010 |
-5.5600 |
107400000 |
1733750.000 |
0.0180 |
0.0180 |
0.0150 |
|
20191127 |
0.0180 |
0.0000 |
0.0000 |
132230000 |
2361450.000 |
0.0180 |
0.0200 |
0.0170 |
|
20191126 |
0.0180 |
0.0020 |
12.5000 |
80030000 |
1354930.000 |
0.0160 |
0.0180 |
0.0160 |
|
20191125 |
0.0160 |
-0.0020 |
-11.1100 |
64430000 |
1085910.000 |
0.0180 |
0.0180 |
0.0160 |
|
20191122 |
0.0180 |
-0.0010 |
-5.2600 |
30620000 |
545940.000 |
0.0190 |
0.0190 |
0.0170 |
|
20191121 |
0.0190 |
0.0000 |
0.0000 |
47620000 |
881660.000 |
0.0190 |
0.0190 |
0.0170 |
|
20191120 |
0.0190 |
0.0030 |
18.7500 |
271461600 |
4739729.200 |
0.0160 |
0.0200 |
0.0160 |
|
20191119 |
0.0160 |
-0.0020 |
-11.1100 |
38720000 |
659020.000 |
0.0160 |
0.0180 |
0.0160 |
|
20191118 |
0.0180 |
0.0000 |
0.0000 |
25130000 |
432840.000 |
0.0180 |
0.0180 |
0.0170 |
|
20191115 |
0.0180 |
0.0000 |
0.0000 |
35860000 |
617870.000 |
0.0170 |
0.0180 |
0.0170 |
|
20191114 |
0.0180 |
-0.0010 |
-5.2600 |
54070000 |
961950.000 |
0.0190 |
0.0190 |
0.0170 |
|
20191113 |
0.0190 |
-0.0010 |
-5.0000 |
26670000 |
501440.000 |
0.0190 |
0.0190 |
0.0180 |
|
20191112 |
0.0200 |
0.0000 |
0.0000 |
2590000 |
49540.000 |
0.0190 |
0.0200 |
0.0190 |
|
20191111 |
0.0200 |
0.0000 |
0.0000 |
32060000 |
616400.000 |
0.0210 |
0.0210 |
0.0190 |
|
20191108 |
0.0200 |
0.0000 |
0.0000 |
11410000 |
230510.000 |
0.0200 |
0.0210 |
0.0200 |
|
20191107 |
0.0200 |
0.0000 |
0.0000 |
8020000 |
161120.000 |
0.0200 |
0.0210 |
0.0200 |
|
20191106 |
0.0200 |
0.0000 |
0.0000 |
17400000 |
350070.000 |
0.0200 |
0.0210 |
0.0190 |
|
20191105 |
0.0200 |
-0.0010 |
-4.7600 |
78190000 |
1559280.000 |
0.0210 |
0.0210 |
0.0190 |
|
20191104 |
0.0210 |
-0.0010 |
-4.5500 |
167820000 |
3458780.000 |
0.0220 |
0.0220 |
0.0190 |
|
20191101 |
0.0220 |
-0.0010 |
-4.3500 |
98800000 |
2172260.000 |
0.0230 |
0.0240 |
0.0210 |
|
20191031 |
0.0230 |
0.0000 |
0.0000 |
25040000 |
578990.000 |
0.0230 |
0.0240 |
0.0230 |
|
20191030 |
0.0230 |
-0.0010 |
-4.1700 |
21990000 |
507430.000 |
0.0230 |
0.0240 |
0.0230 |
|
20191029 |
0.0240 |
0.0000 |
0.0000 |
45930000 |
1072990.000 |
0.0240 |
0.0250 |
0.0230 |
|
20191028 |
0.0240 |
-0.0010 |
-4.0000 |
10060000 |
241660.000 |
0.0240 |
0.0250 |
0.0240 |
|
20191025 |
0.0250 |
0.0010 |
4.1700 |
12180000 |
293020.000 |
0.0240 |
0.0250 |
0.0240 |
|
20191024 |
0.0240 |
0.0000 |
0.0000 |
37400000 |
896770.000 |
0.0240 |
0.0250 |
0.0230 |
|
20191023 |
0.0240 |
0.0000 |
0.0000 |
7620000 |
186280.000 |
0.0250 |
0.0250 |
0.0240 |
|
20191022 |
0.0240 |
0.0000 |
0.0000 |
211180000 |
5473650.000 |
0.0230 |
0.0300 |
0.0230 |
|
20191021 |
0.0240 |
0.0000 |
0.0000 |
10930000 |
260630.000 |
0.0240 |
0.0250 |
0.0230 |
|
20191018 |
0.0240 |
0.0000 |
0.0000 |
27690000 |
664410.000 |
0.0240 |
0.0250 |
0.0230 |
|
20191017 |
0.0240 |
0.0000 |
0.0000 |
105500000 |
2538660.000 |
0.0230 |
0.0250 |
0.0230 |
|
20191016 |
0.0240 |
0.0000 |
0.0000 |
36530000 |
842410.000 |
0.0230 |
0.0240 |
0.0230 |
|
20191015 |
0.0240 |
-0.0010 |
-4.0000 |
108030000 |
2536690.000 |
0.0250 |
0.0250 |
0.0220 |
|
20191014 |
0.0250 |
0.0000 |
0.0000 |
25140000 |
637930.000 |
0.0250 |
0.0260 |
0.0250 |
|
20191011 |
0.0250 |
0.0010 |
4.1700 |
201310000 |
4894290.000 |
0.0240 |
0.0260 |
0.0230 |
|
20191010 |
0.0240 |
-0.0050 |
-17.2400 |
954277334 |
23341820.010 |
0.0290 |
0.0290 |
0.0210 |
|
20191009 |
0.0290 |
-0.0040 |
-12.1200 |
291450000 |
8836090.000 |
0.0320 |
0.0320 |
0.0280 |
|
20191008 |
0.0330 |
-0.0010 |
-2.9400 |
66880000 |
2216680.000 |
0.0340 |
0.0350 |
0.0320 |
|
20191004 |
0.0340 |
0.0000 |
0.0000 |
84295400 |
2871605.800 |
0.0330 |
0.0360 |
0.0330 |
|
20191003 |
0.0340 |
0.0010 |
3.0300 |
29350000 |
971850.000 |
0.0330 |
0.0340 |
0.0330 |
|
20191002 |
0.0330 |
-0.0010 |
-2.9400 |
41580000 |
1357050.000 |
0.0330 |
0.0340 |
0.0320 |
|