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 |
|