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 0.3600 -0.0150 -4.0000 2013000 720185.000 0.3650 0.3650 0.3550
20191213 0.3750 0.0050 1.3500 1346000 498235.000 0.3650 0.3800 0.3650
20191212 0.3700 0.0000 0.0000 1355000 491760.000 0.3600 0.3750 0.3600
20191211 0.3700 0.0050 1.3700 1352000 489085.000 0.3600 0.3700 0.3600
20191210 0.3650 0.0000 0.0000 1515000 553885.000 0.3600 0.3700 0.3600
20191209 0.3650 0.0100 2.8200 1523000 544355.000 0.3500 0.3700 0.3500
20191206 0.3550 0.0050 1.4300 1587000 560810.000 0.3450 0.3650 0.3450
20191205 0.3500 -0.0200 -5.4100 2272000 810530.000 0.3700 0.3800 0.3500
20191204 0.3700 0.0000 0.0000 1285000 467840.000 0.3600 0.3750 0.3600
20191203 0.3700 0.0200 5.7100 1375000 493250.000 0.3600 0.3750 0.3550
20191202 0.3500 -0.0150 -4.1100 1492000 545935.000 0.3600 0.3750 0.3500
20191129 0.3650 -0.0050 -1.3500 1610000 593215.000 0.3600 0.3750 0.3600
20191128 0.3700 0.0050 1.3700 1606000 583165.000 0.3600 0.3700 0.3500
20191127 0.3650 0.0050 1.3900 1819000 652950.000 0.3550 0.3650 0.3550
20191126 0.3600 -0.0050 -1.3700 1727000 619105.000 0.3550 0.3650 0.3500
20191125 0.3650 0.0200 5.8000 1812000 635520.000 0.3500 0.3650 0.3450
20191122 0.3450 -0.0050 -1.4300 2196000 768395.000 0.3500 0.3600 0.3400
20191121 0.3500 -0.0050 -1.4100 2045000 723775.000 0.3550 0.3700 0.3500
20191120 0.3550 -0.0050 -1.3900 1423000 507860.000 0.3550 0.3700 0.3550
20191119 0.3600 0.0050 1.4100 1561000 557990.000 0.3500 0.3700 0.3500
20191118 0.3550 0.0050 1.4300 2805000 1010940.000 0.3600 0.3750 0.3500
20191115 0.3500 -0.0050 -1.4100 2190000 772145.000 0.3500 0.3600 0.3500
20191114 0.3550 -0.0100 -2.7400 2151000 767850.000 0.3600 0.3700 0.3400
20191113 0.3650 -0.0250 -6.4100 1625000 614045.000 0.3850 0.4000 0.3650
20191112 0.3900 0.0000 0.0000 1565000 617295.000 0.3800 0.4100 0.3800
20191111 0.3900 0.0150 4.0000 1651000 626550.000 0.3750 0.4050 0.3750
20191108 0.3750 0.0000 0.0000 3763000 1439650.000 0.3750 0.4000 0.3700
20191107 0.3750 -0.0050 -1.3200 4940000 1894080.000 0.3850 0.3950 0.3700
20191106 0.3800 0.0000 0.0000 4471000 1727845.000 0.3700 0.4050 0.3700
20191105 0.3800 0.0000 0.0000 4420000 1702615.000 0.4000 0.4050 0.3800
20191104 0.3800 -0.0200 -5.0000 3940000 1517355.000 0.3850 0.3950 0.3750
20191101 0.4000 0.0150 3.9000 1921000 750705.000 0.3850 0.4000 0.3850
20191031 0.3850 0.0050 1.3200 5065000 1956015.000 0.3850 0.4000 0.3800
20191030 0.3800 0.0250 7.0400 4581000 1638140.000 0.3500 0.3800 0.3500
20191029 0.3550 -0.0250 -6.5800 11732000 4204120.000 0.3700 0.3700 0.3500
20191028 0.3800 0.0250 7.0400 5246000 1950475.000 0.3600 0.3800 0.3600
20191025 0.3550 -0.0050 -1.3900 8241000 2958490.000 0.3550 0.3900 0.3550
20191024 0.3600 0.0050 1.4100 8505000 3040140.000 0.3500 0.3650 0.3500
20191023 0.3550 -0.0050 -1.3900 7940000 2813230.000 0.3500 0.3600 0.3500
20191022 0.3600 0.0050 1.4100 11618000 4057490.000 0.3450 0.3600 0.3400
20191021 0.3550 0.0000 0.0000 4714000 1642945.000 0.3550 0.3600 0.3450
20191018 0.3550 0.0000 0.0000 9065000 3179875.000 0.3600 0.3600 0.3400
20191017 0.3550 0.0050 1.4300 4880000 1687495.000 0.3350 0.3650 0.3300
20191016 0.3500 0.0250 7.6900 6033000 1960995.000 0.3200 0.3500 0.3150
20191015 0.3250 -0.0050 -1.5200 6702000 2140325.000 0.3200 0.3250 0.3100
20191014 0.3300 0.0100 3.1300 9898000 3176190.000 0.3150 0.3300 0.3100
20191011 0.3200 -0.0150 -4.4800 4989000 1587775.000 0.3250 0.3250 0.3150
20191010 0.3350 0.0150 4.6900 6550000 2100290.000 0.3300 0.3400 0.3050
20191009 0.3200 -0.0800 -20.0000 15135000 5007795.000 0.3900 0.3900 0.3000
20191008 0.4000 -0.0050 -1.2300 3340000 1330845.000 0.4000 0.4050 0.3900
20191004 0.4050 -0.0050 -1.2200 3475000 1406790.000 0.4050 0.4100 0.3950
20191003 0.4100 0.0000 0.0000 3367000 1366350.000 0.4100 0.4100 0.4000
20191002 0.4100 0.0000 0.0000 4060000 1648550.000 0.4050 0.4100 0.4050