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 |
|