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 |
4.5500 |
-0.0500 |
-1.0900 |
30024875 |
137356810.190 |
4.5900 |
4.6100 |
4.5400 |
|
20191213 |
4.6000 |
0.1500 |
3.3700 |
49436325 |
225486509.630 |
4.5000 |
4.6000 |
4.4800 |
|
20191212 |
4.4500 |
0.0400 |
0.9100 |
35378582 |
157536914.410 |
4.4200 |
4.4800 |
4.4100 |
|
20191211 |
4.4100 |
0.0800 |
1.8500 |
28402491 |
124392952.550 |
4.3000 |
4.4100 |
4.3000 |
|
20191210 |
4.3300 |
0.0100 |
0.2300 |
14597804 |
63270286.760 |
4.3200 |
4.3600 |
4.2900 |
|
20191209 |
4.3200 |
-0.0200 |
-0.4600 |
38265500 |
164566497.000 |
4.3400 |
4.3600 |
4.2500 |
|
20191206 |
4.3400 |
0.0200 |
0.4600 |
35589391 |
154503374.590 |
4.3600 |
4.3700 |
4.3200 |
|
20191205 |
4.3200 |
0.0300 |
0.7000 |
34858021 |
150393431.785 |
4.3300 |
4.3500 |
4.3000 |
|
20191204 |
4.2900 |
-0.0300 |
-0.6900 |
56948983 |
243978250.920 |
4.3100 |
4.3200 |
4.2700 |
|
20191203 |
4.3200 |
0.0200 |
0.4700 |
35821742 |
154117741.120 |
4.3200 |
4.3300 |
4.2800 |
|
20191202 |
4.3000 |
0.0200 |
0.4700 |
35721936 |
153595221.640 |
4.3200 |
4.3300 |
4.2800 |
|
20191129 |
4.2800 |
-0.1200 |
-2.7300 |
35790225 |
154371842.900 |
4.3800 |
4.3900 |
4.2700 |
|
20191128 |
4.4000 |
-0.0400 |
-0.9000 |
26212000 |
115447525.000 |
4.4400 |
4.4400 |
4.3800 |
|
20191127 |
4.4400 |
0.0200 |
0.4500 |
31280799 |
138826425.010 |
4.4600 |
4.4600 |
4.4200 |
|
20191126 |
4.4200 |
-0.0200 |
-0.4500 |
59929326 |
265812248.530 |
4.4400 |
4.5000 |
4.4200 |
|
20191125 |
4.4400 |
0.0100 |
0.2300 |
44164367 |
196479246.960 |
4.4500 |
4.5000 |
4.4200 |
|
20191122 |
4.4300 |
0.0300 |
0.6800 |
26163476 |
115610462.460 |
4.4200 |
4.4500 |
4.4000 |
|
20191121 |
4.4000 |
-0.0500 |
-1.1200 |
36478675 |
160488743.360 |
4.4200 |
4.4400 |
4.3700 |
|
20191120 |
4.4500 |
-0.0900 |
-1.9800 |
39019699 |
174349382.150 |
4.5400 |
4.5400 |
4.4400 |
|
20191119 |
4.5400 |
-0.0500 |
-1.0900 |
46924569 |
212972259.190 |
4.5300 |
4.6000 |
4.5000 |
|
20191118 |
4.5900 |
0.0300 |
0.6600 |
14866187 |
68132446.580 |
4.5400 |
4.6100 |
4.5400 |
|
20191115 |
4.5600 |
0.0100 |
0.2200 |
17256223 |
78773603.170 |
4.5900 |
4.5900 |
4.5400 |
|
20191114 |
4.5500 |
-0.0100 |
-0.2200 |
22971964 |
104809457.780 |
4.5800 |
4.6000 |
4.5300 |
|
20191113 |
4.5600 |
-0.0900 |
-1.9400 |
18339249 |
83723708.520 |
4.6100 |
4.6100 |
4.5400 |
|
20191112 |
4.6500 |
0.0300 |
0.6500 |
21363437 |
98615287.870 |
4.6800 |
4.6800 |
4.5800 |
|
20191111 |
4.6200 |
-0.1200 |
-2.5300 |
29612456 |
137130758.080 |
4.7100 |
4.7200 |
4.5800 |
|
20191108 |
4.7400 |
-0.0300 |
-0.6300 |
23651199 |
112049313.270 |
4.7300 |
4.7900 |
4.7000 |
|
20191107 |
4.7700 |
0.0700 |
1.4900 |
30438297 |
144168650.640 |
4.7000 |
4.7700 |
4.7000 |
|
20191106 |
4.7000 |
-0.0100 |
-0.2100 |
16635618 |
78183795.010 |
4.6800 |
4.7200 |
4.6800 |
|
20191105 |
4.7100 |
0.0600 |
1.2900 |
31490573 |
147554052.782 |
4.6600 |
4.7100 |
4.6100 |
|
20191104 |
4.6500 |
0.0700 |
1.5300 |
25860511 |
119800195.090 |
4.6300 |
4.6600 |
4.6000 |
|
20191101 |
4.5800 |
0.0300 |
0.6600 |
15932815 |
72626577.800 |
4.5200 |
4.5800 |
4.5200 |
|
20191031 |
4.5500 |
0.0200 |
0.4400 |
42195898 |
191178751.980 |
4.5000 |
4.5800 |
4.5000 |
|
20191030 |
4.5300 |
-0.0700 |
-1.5200 |
19110915 |
86568272.300 |
4.5800 |
4.6100 |
4.5000 |
|
20191029 |
4.6000 |
-0.0300 |
-0.6500 |
32300968 |
148930926.560 |
4.6400 |
4.6600 |
4.5800 |
|
20191028 |
4.6300 |
0.0800 |
1.7600 |
32133400 |
147929479.400 |
4.5900 |
4.6300 |
4.5800 |
|
20191025 |
4.5500 |
-0.0400 |
-0.8700 |
30945500 |
140571023.000 |
4.5800 |
4.5900 |
4.5100 |
|
20191024 |
4.5900 |
0.0500 |
1.1000 |
31054273 |
142425878.540 |
4.5600 |
4.6000 |
4.5300 |
|
20191023 |
4.5400 |
-0.0200 |
-0.4400 |
21053539 |
95504219.450 |
4.5800 |
4.5800 |
4.5100 |
|
20191022 |
4.5600 |
0.0400 |
0.8800 |
37147569 |
168693974.970 |
4.5100 |
4.5700 |
4.4700 |
|
20191021 |
4.5200 |
0.1300 |
2.9600 |
47686756 |
214210357.600 |
4.4100 |
4.5300 |
4.4000 |
|
20191018 |
4.3900 |
0.0200 |
0.4600 |
62308312 |
275409889.500 |
4.4000 |
4.4500 |
4.3800 |
|
20191017 |
4.3700 |
0.0200 |
0.4600 |
11530641 |
50099807.690 |
4.3700 |
4.3700 |
4.3100 |
|
20191016 |
4.3500 |
-0.0200 |
-0.4600 |
20497809 |
89222716.660 |
4.3700 |
4.4000 |
4.3200 |
|
20191015 |
4.3700 |
0.0200 |
0.4600 |
25325111 |
110469505.410 |
4.3700 |
4.3900 |
4.3200 |
|
20191014 |
4.3500 |
0.0600 |
1.4000 |
32866071 |
143159226.480 |
4.2900 |
4.3900 |
4.2900 |
|
20191011 |
4.2900 |
0.0800 |
1.9000 |
22392074 |
95635224.020 |
4.2400 |
4.3100 |
4.2400 |
|
20191010 |
4.2100 |
0.0000 |
0.0000 |
16432661 |
69297595.150 |
4.2100 |
4.2400 |
4.1900 |
|
20191009 |
4.2100 |
0.0100 |
0.2400 |
14673083 |
61910414.440 |
4.2100 |
4.2500 |
4.1800 |
|
20191008 |
4.2000 |
0.0400 |
0.9600 |
28076564 |
118327428.376 |
4.2000 |
4.2600 |
4.1600 |
|
20191004 |
4.1600 |
0.0100 |
0.2400 |
11523935 |
47903154.840 |
4.1600 |
4.1900 |
4.1200 |
|
20191003 |
4.1500 |
-0.0200 |
-0.4800 |
12970525 |
53839143.000 |
4.1600 |
4.1800 |
4.1300 |
|
20191002 |
4.1700 |
-0.0100 |
-0.2400 |
5582000 |
23347132.000 |
4.1600 |
4.2100 |
4.1600 |
|