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 1.8200 0.0200 1.1100 90000 169525.000 1.8000 1.9000 1.8000
20191213 1.8000 0.0800 4.6500 70500 124995.000 1.7300 1.8100 1.7300
20191212 1.7200 0.0400 2.3800 498500 850515.000 1.6800 1.7700 1.6800
20191211 1.6800 -0.1000 -5.6200 132500 229835.000 1.7700 1.7700 1.6800
20191210 1.7800 -0.0200 -1.1100 57000 103120.000 1.8000 1.8200 1.7800
20191209 1.8000 0.0100 0.5600 137800 248151.000 1.8000 1.8400 1.7900
20191206 1.7900 -0.0400 -2.1900 349000 634295.000 1.8000 1.8800 1.7900
20191205 1.8300 0.0200 1.1000 214500 391355.000 1.8100 1.8500 1.8000
20191204 1.8100 -0.0100 -0.5500 597000 1101990.000 1.8000 1.9100 1.8000
20191203 1.8200 -0.0800 -4.2100 596000 1083370.000 1.8400 1.8700 1.8000
20191202 1.9000 -0.0100 -0.5200 299500 566500.000 1.8500 1.9500 1.8500
20191129 1.9100 -0.0400 -2.0500 238000 461070.000 1.9000 1.9800 1.8900
20191128 1.9500 0.0700 3.7200 416000 794375.000 1.8300 1.9500 1.8300
20191127 1.8800 0.0200 1.0800 408000 790080.000 1.8500 2.2000 1.8500
20191126 1.8600 0.0600 3.3300 844100 1551500.000 1.7500 1.9700 1.7500
20191125 1.8000 0.0000 0.0000 597500 1152660.000 1.7900 2.0000 1.7900
20191122 1.8000 0.0200 1.1200 136500 249765.000 1.8000 1.8500 1.7300
20191121 1.7800 0.0000 0.0000 47000 83290.000 1.7700 1.8600 1.7600
20191120 1.7800 -0.0200 -1.1100 446500 808875.000 1.8000 1.9000 1.7500
20191119 1.8000 0.0000 0.0000 158600 291709.000 1.7500 1.8700 1.7500
20191118 1.8000 -0.0300 -1.6400 172500 317840.000 1.8700 1.9000 1.7500
20191115 1.8300 0.0400 2.2300 388400 739899.000 1.7500 1.9500 1.7500
20191114 1.7900 -0.0400 -2.1900 99500 178970.000 2.0300 2.0300 1.7200
20191113 1.8300 -0.0100 -0.5400 143000 256120.000 1.8400 1.8400 1.7700
20191112 1.8400 -0.1100 -5.6400 176500 326960.000 1.9000 1.9000 1.8000
20191111 1.9500 -0.0400 -2.0100 102500 203880.000 1.9900 1.9900 1.9200
20191108 1.9900 0.0000 0.0000 312000 616460.000 1.9500 2.0000 1.9500
20191107 1.9900 0.0000 0.0000 355500 711900.000 2.0200 2.0400 1.9500
20191106 1.9900 -0.0100 -0.5000 1613500 3393835.000 2.0500 2.1400 1.9900
20191105 2.0000 -0.0200 -0.9900 318000 639550.000 2.0200 2.0500 1.9600
20191104 2.0200 0.0000 0.0000 1332500 2762700.000 2.0200 2.1000 1.9700
20191101 2.0200 0.0200 1.0000 2375500 4757500.000 1.9200 2.0600 1.9000
20191031 2.0000 0.1000 5.2600 1557000 3100485.000 1.9400 2.0200 1.8700
20191030 1.9000 -0.0200 -1.0400 276500 532250.000 1.9300 1.9900 1.8700
20191029 1.9200 -0.0700 -3.5200 241300 482869.000 1.9200 2.0200 1.9100
20191028 1.9900 0.0100 0.5100 3036500 6222280.000 2.0500 2.0600 1.9500
20191025 1.9800 0.0800 4.2100 3376000 6826255.000 1.9500 2.0300 1.9500
20191024 1.9000 0.0100 0.5300 326900 620091.000 1.9000 1.9500 1.8500
20191023 1.8900 -0.0300 -1.5600 207000 391740.000 1.8900 1.9000 1.8800
20191022 1.9200 0.0900 4.9200 262500 498185.000 1.8500 1.9600 1.8500
20191021 1.8300 0.0200 1.1000 230500 416410.000 1.8100 1.8300 1.7500
20191018 1.8100 0.0200 1.1200 259300 462006.000 1.7800 1.8300 1.7500
20191017 1.7900 -0.0300 -1.6500 419000 762045.000 1.8200 1.8600 1.7800
20191016 1.8200 0.0100 0.5500 163000 298405.000 1.8000 1.8500 1.7900
20191015 1.8100 -0.0200 -1.0900 95500 175540.000 1.8000 1.8500 1.8000
20191014 1.8300 0.0100 0.5500 55500 101025.000 1.8000 1.8800 1.8000
20191011 1.8200 -0.0300 -1.6200 123000 224835.000 1.7800 1.8600 1.7800
20191010 1.8500 0.0500 2.7800 617500 1145795.000 1.7700 1.8900 1.7700
20191009 1.8000 0.0000 0.0000 405000 731180.000 1.7500 1.8800 1.7500
20191008 1.8000 -0.0500 -2.7000 294500 542395.000 1.9000 1.9000 1.8000
20191004 1.8500 0.0300 1.6500 621000 1154855.000 1.9000 1.9200 1.8100
20191003 1.8200 -0.0700 -3.7000 172000 320605.000 1.8300 1.9000 1.8100
20191002 1.8900 -0.0300 -1.5600 175000 325755.000 1.8300 1.9300 1.8200