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 4.5500 -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