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 |
0.0320 |
0.0010 |
3.2300 |
2941000 |
90865.000 |
0.0310 |
0.0320 |
0.0300 |
|
20191213 |
0.0310 |
0.0010 |
3.3300 |
160000 |
4740.000 |
0.0290 |
0.0310 |
0.0290 |
|
20191212 |
0.0300 |
0.0000 |
0.0000 |
|
|
0.0300 |
0.0300 |
0.0300 |
|
20191211 |
0.0300 |
0.0000 |
0.0000 |
1281500 |
37546.000 |
0.0290 |
0.0300 |
0.0290 |
|
20191210 |
0.0300 |
0.0000 |
0.0000 |
251500 |
7406.000 |
0.0300 |
0.0300 |
0.0290 |
|
20191209 |
0.0300 |
-0.0010 |
-3.2300 |
553000 |
16274.000 |
0.0290 |
0.0300 |
0.0290 |
|
20191206 |
0.0310 |
0.0000 |
0.0000 |
600000 |
17540.000 |
0.0290 |
0.0310 |
0.0290 |
|
20191205 |
0.0310 |
0.0000 |
0.0000 |
180000 |
5410.000 |
0.0300 |
0.0310 |
0.0300 |
|
20191204 |
0.0310 |
0.0000 |
0.0000 |
1600000 |
49330.000 |
0.0300 |
0.0310 |
0.0300 |
|
20191203 |
0.0310 |
0.0010 |
3.3300 |
480000 |
14430.000 |
0.0300 |
0.0310 |
0.0290 |
|
20191202 |
0.0300 |
-0.0010 |
-3.2300 |
240000 |
7120.000 |
0.0300 |
0.0300 |
0.0290 |
|
20191129 |
0.0310 |
0.0000 |
0.0000 |
2655000 |
78800.000 |
0.0300 |
0.0310 |
0.0290 |
|
20191128 |
0.0310 |
0.0000 |
0.0000 |
210000 |
6220.000 |
0.0300 |
0.0310 |
0.0290 |
|
20191127 |
0.0310 |
0.0000 |
0.0000 |
315000 |
9455.000 |
0.0300 |
0.0310 |
0.0300 |
|
20191126 |
0.0310 |
0.0000 |
0.0000 |
166500 |
5092.500 |
0.0300 |
0.0310 |
0.0300 |
|
20191125 |
0.0310 |
0.0000 |
0.0000 |
|
|
0.0310 |
0.0310 |
0.0310 |
|
20191122 |
0.0310 |
0.0000 |
0.0000 |
905000 |
27085.000 |
0.0300 |
0.0310 |
0.0290 |
|
20191121 |
0.0310 |
0.0000 |
0.0000 |
1680000 |
51680.000 |
0.0310 |
0.0310 |
0.0300 |
|
20191120 |
0.0310 |
0.0000 |
0.0000 |
|
|
0.0310 |
0.0310 |
0.0310 |
|
20191119 |
0.0310 |
-0.0020 |
-6.0600 |
3470000 |
108740.000 |
0.0320 |
0.0320 |
0.0310 |
|
20191118 |
0.0330 |
-0.0010 |
-2.9400 |
270000 |
8910.000 |
0.0330 |
0.0330 |
0.0330 |
|
20191115 |
0.0340 |
0.0000 |
0.0000 |
1697000 |
56526.000 |
0.0330 |
0.0340 |
0.0330 |
|
20191114 |
0.0340 |
-0.0010 |
-2.8600 |
530000 |
17520.000 |
0.0330 |
0.0340 |
0.0330 |
|
20191113 |
0.0350 |
0.0000 |
0.0000 |
|
|
0.0350 |
0.0350 |
0.0350 |
|
20191112 |
0.0350 |
0.0010 |
2.9400 |
1010000 |
34550.000 |
0.0350 |
0.0350 |
0.0330 |
|
20191111 |
0.0340 |
-0.0010 |
-2.8600 |
380000 |
12590.000 |
0.0340 |
0.0340 |
0.0330 |
|
20191108 |
0.0350 |
0.0000 |
0.0000 |
165000 |
5475.000 |
0.0330 |
0.0350 |
0.0330 |
|
20191107 |
0.0350 |
0.0000 |
0.0000 |
100000 |
3440.000 |
0.0350 |
0.0350 |
0.0340 |
|
20191106 |
0.0350 |
0.0000 |
0.0000 |
80000 |
2710.000 |
0.0340 |
0.0350 |
0.0330 |
|
20191105 |
0.0350 |
-0.0010 |
-2.7800 |
40000 |
1400.000 |
0.0350 |
0.0350 |
0.0350 |
|
20191104 |
0.0360 |
0.0010 |
2.8600 |
850000 |
29770.000 |
0.0350 |
0.0360 |
0.0350 |
|
20191101 |
0.0350 |
0.0000 |
0.0000 |
251500 |
8688.000 |
0.0350 |
0.0350 |
0.0330 |
|
20191031 |
0.0350 |
0.0000 |
0.0000 |
291000 |
9868.000 |
0.0330 |
0.0350 |
0.0330 |
|
20191030 |
0.0350 |
-0.0010 |
-2.7800 |
47500 |
1625.000 |
0.0350 |
0.0350 |
0.0350 |
|
20191029 |
0.0360 |
0.0000 |
0.0000 |
130000 |
4440.000 |
0.0340 |
0.0360 |
0.0340 |
|
20191028 |
0.0360 |
-0.0010 |
-2.7000 |
167500 |
5905.000 |
0.0360 |
0.0360 |
0.0340 |
|
20191025 |
0.0370 |
0.0010 |
2.7800 |
3625000 |
137930.000 |
0.0340 |
0.0410 |
0.0330 |
|
20191024 |
0.0360 |
0.0000 |
0.0000 |
3500 |
107.500 |
0.0360 |
0.0360 |
0.0360 |
|
20191023 |
0.0360 |
0.0000 |
0.0000 |
9000 |
252.000 |
0.0360 |
0.0360 |
0.0360 |
|
20191022 |
0.0360 |
0.0000 |
0.0000 |
400000 |
13960.000 |
0.0340 |
0.0360 |
0.0340 |
|
20191021 |
0.0360 |
0.0020 |
5.8800 |
3210000 |
113240.000 |
0.0330 |
0.0360 |
0.0330 |
|
20191018 |
0.0340 |
-0.0010 |
-2.8600 |
680000 |
23610.000 |
0.0330 |
0.0350 |
0.0330 |
|
20191017 |
0.0350 |
-0.0010 |
-2.7800 |
190500 |
6405.000 |
0.0340 |
0.0350 |
0.0330 |
|
20191016 |
0.0360 |
0.0000 |
0.0000 |
245000 |
8550.000 |
0.0350 |
0.0360 |
0.0340 |
|
20191015 |
0.0360 |
0.0000 |
0.0000 |
697500 |
24235.000 |
0.0340 |
0.0360 |
0.0340 |
|
20191014 |
0.0360 |
0.0020 |
5.8800 |
97750 |
3384.750 |
0.0330 |
0.0360 |
0.0330 |
|
20191011 |
0.0340 |
0.0000 |
0.0000 |
980000 |
33090.000 |
0.0320 |
0.0350 |
0.0320 |
|
20191010 |
0.0340 |
0.0000 |
0.0000 |
3000 |
60.000 |
0.0340 |
0.0340 |
0.0340 |
|
20191009 |
0.0340 |
0.0000 |
0.0000 |
90000 |
2940.000 |
0.0320 |
0.0340 |
0.0320 |
|
20191008 |
0.0340 |
0.0010 |
3.0300 |
990000 |
32240.000 |
0.0330 |
0.0340 |
0.0310 |
|
20191004 |
0.0330 |
0.0000 |
0.0000 |
145000 |
4650.000 |
0.0330 |
0.0340 |
0.0310 |
|
20191003 |
0.0330 |
0.0000 |
0.0000 |
442500 |
15120.000 |
0.0350 |
0.0360 |
0.0320 |
|
20191002 |
0.0330 |
-0.0020 |
-5.7100 |
2970000 |
96030.000 |
0.0360 |
0.0360 |
0.0310 |
|