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 |
0.2190 |
0.0000 |
0.0000 |
|
|
0.2190 |
0.2190 |
0.2190 |
|
20191213 |
0.2190 |
-0.0010 |
-0.4500 |
42000 |
8846.000 |
0.2070 |
0.2190 |
0.2070 |
|
20191212 |
0.2200 |
0.0000 |
0.0000 |
56600 |
12306.000 |
0.2200 |
0.2200 |
0.2200 |
|
20191211 |
0.2200 |
-0.0050 |
-2.2200 |
95600 |
20940.800 |
0.2200 |
0.2200 |
0.2200 |
|
20191210 |
0.2250 |
-0.0040 |
-1.7500 |
|
|
0.2250 |
0.2250 |
0.2250 |
|
20191209 |
0.2290 |
0.0090 |
4.0900 |
27000 |
5922.000 |
0.2200 |
0.2290 |
0.2200 |
|
20191206 |
0.2200 |
0.0000 |
0.0000 |
240 |
48.720 |
0.2200 |
0.2200 |
0.2200 |
|
20191205 |
0.2200 |
0.0010 |
0.4600 |
88000 |
18640.000 |
0.2200 |
0.2200 |
0.2100 |
|
20191204 |
0.2190 |
-0.0010 |
-0.4500 |
2240 |
459.200 |
0.2190 |
0.2190 |
0.2190 |
|
20191203 |
0.2200 |
0.0000 |
0.0000 |
|
|
0.2200 |
0.2200 |
0.2200 |
|
20191202 |
0.2200 |
0.0000 |
0.0000 |
|
|
0.2200 |
0.2200 |
0.2200 |
|
20191129 |
0.2200 |
0.0100 |
4.7600 |
159160 |
33624.000 |
0.2110 |
0.2280 |
0.2100 |
|
20191128 |
0.2100 |
-0.0050 |
-2.3300 |
424000 |
88568.000 |
0.2360 |
0.2360 |
0.2000 |
|
20191127 |
0.2150 |
0.0220 |
11.4000 |
382520 |
83937.320 |
0.1940 |
0.2400 |
0.1940 |
|
20191126 |
0.1930 |
0.0040 |
2.1200 |
188320 |
35428.160 |
0.1860 |
0.1930 |
0.1850 |
|
20191125 |
0.1890 |
-0.0060 |
-3.0800 |
329880 |
65452.760 |
0.2000 |
0.2000 |
0.1960 |
|
20191122 |
0.1950 |
-0.0100 |
-4.8800 |
1449000 |
278075.000 |
0.2060 |
0.2320 |
0.1800 |
|
20191121 |
0.2050 |
-0.0450 |
-18.0000 |
449280 |
92896.000 |
0.2080 |
0.2080 |
0.2050 |
|
20191120 |
0.2500 |
0.0450 |
21.9500 |
40000 |
10600.000 |
0.2000 |
0.2950 |
0.2000 |
|
20191119 |
0.2050 |
-0.0040 |
-1.9100 |
420000 |
86224.000 |
0.2050 |
0.2080 |
0.2020 |
|
20191118 |
0.2090 |
-0.0210 |
-9.1300 |
48600 |
10819.000 |
0.2400 |
0.2400 |
0.2090 |
|
20191115 |
0.2300 |
-0.0250 |
-9.8000 |
271000 |
60402.000 |
0.2200 |
0.2300 |
0.2200 |
|
20191114 |
0.2550 |
-0.0050 |
-1.9200 |
48000 |
12240.000 |
0.2550 |
0.2550 |
0.2550 |
|
20191113 |
0.2600 |
0.0000 |
0.0000 |
|
|
0.2600 |
0.2600 |
0.2600 |
|
20191112 |
0.2600 |
0.0000 |
0.0000 |
|
|
0.2600 |
0.2600 |
0.2600 |
|
20191111 |
0.2600 |
0.0000 |
0.0000 |
|
|
0.2600 |
0.2600 |
0.2600 |
|
20191108 |
0.2600 |
0.0120 |
4.8400 |
9240 |
2362.720 |
0.2600 |
0.2600 |
0.2600 |
|
20191107 |
0.2480 |
-0.0020 |
-0.8000 |
72240 |
17775.520 |
0.2480 |
0.2480 |
0.2480 |
|
20191106 |
0.2500 |
-0.0100 |
-3.8500 |
72000 |
18000.000 |
0.2500 |
0.2500 |
0.2500 |
|
20191105 |
0.2600 |
-0.0050 |
-1.8900 |
140320 |
35285.200 |
0.2550 |
0.2600 |
0.2500 |
|
20191104 |
0.2650 |
-0.0050 |
-1.8500 |
89400 |
23616.000 |
0.2600 |
0.2650 |
0.2600 |
|
20191101 |
0.2700 |
-0.0100 |
-3.5700 |
32000 |
8720.000 |
0.2700 |
0.2800 |
0.2700 |
|
20191031 |
0.2800 |
0.0050 |
1.8200 |
26600 |
7370.000 |
0.2800 |
0.2800 |
0.2800 |
|
20191030 |
0.2750 |
0.0050 |
1.8500 |
1248000 |
337160.000 |
0.2700 |
0.2750 |
0.2700 |
|
20191029 |
0.2700 |
-0.0350 |
-11.4800 |
1321760 |
359120.000 |
0.2850 |
0.2850 |
0.2650 |
|
20191028 |
0.3050 |
0.0050 |
1.6700 |
344520 |
102137.200 |
0.3350 |
0.3350 |
0.2800 |
|
20191025 |
0.3000 |
0.0000 |
0.0000 |
298000 |
88900.000 |
0.2900 |
0.3100 |
0.2850 |
|
20191024 |
0.3000 |
0.0100 |
3.4500 |
3327640 |
947965.400 |
0.2900 |
0.3000 |
0.2700 |
|
20191023 |
0.2900 |
-0.0100 |
-3.3300 |
3401400 |
952531.000 |
0.2800 |
0.2950 |
0.2650 |
|
20191022 |
0.3000 |
0.0100 |
3.4500 |
1810000 |
516360.000 |
0.2850 |
0.3000 |
0.2750 |
|
20191021 |
0.2900 |
-0.0450 |
-13.4300 |
1960480 |
612956.000 |
0.3100 |
0.3200 |
0.2900 |
|
20191018 |
0.3350 |
0.0300 |
9.8400 |
2373800 |
734479.000 |
0.3050 |
0.3350 |
0.3000 |
|
20191017 |
0.3050 |
-0.0100 |
-3.1700 |
1618800 |
493664.000 |
0.3050 |
0.3050 |
0.3050 |
|
20191016 |
0.3150 |
0.0100 |
3.2800 |
743600 |
241810.000 |
0.3400 |
0.3450 |
0.3050 |
|
20191015 |
0.3050 |
0.0050 |
1.6700 |
2363440 |
720467.200 |
0.3200 |
0.3200 |
0.3000 |
|
20191014 |
0.3000 |
0.0400 |
15.3800 |
2092000 |
573380.000 |
0.2650 |
0.3050 |
0.2650 |
|
20191011 |
0.2600 |
-0.0200 |
-7.1400 |
1745920 |
478230.400 |
0.2550 |
0.2900 |
0.2550 |
|
20191010 |
0.2800 |
0.0100 |
3.7000 |
1663040 |
440714.600 |
0.2850 |
0.2850 |
0.2600 |
|
20191009 |
0.2700 |
0.0150 |
5.8800 |
1936000 |
494040.000 |
0.2800 |
0.2800 |
0.2500 |
|
20191008 |
0.2550 |
0.0000 |
0.0000 |
124040 |
31909.600 |
0.2550 |
0.2750 |
0.2550 |
|
20191004 |
0.2550 |
-0.0200 |
-7.2700 |
152000 |
39200.000 |
0.2600 |
0.2600 |
0.2500 |
|
20191003 |
0.2750 |
0.0100 |
3.7700 |
4424000 |
1173280.000 |
0.2550 |
0.2850 |
0.2500 |
|
20191002 |
0.2650 |
0.0000 |
0.0000 |
353000 |
90400.000 |
0.2550 |
0.2650 |
0.2550 |
|