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 |
0.3000 |
0.0050 |
1.6900 |
1325000 |
395400.000 |
0.3000 |
0.3000 |
0.2900 |
|
20191213 |
0.2950 |
0.0100 |
3.5100 |
1750000 |
512025.000 |
0.2850 |
0.3000 |
0.2850 |
|
20191212 |
0.2850 |
0.0100 |
3.6400 |
150000 |
42150.000 |
0.2800 |
0.2850 |
0.2800 |
|
20191211 |
0.2750 |
-0.0050 |
-1.7900 |
580000 |
160350.000 |
0.2800 |
0.2800 |
0.2750 |
|
20191210 |
0.2800 |
-0.0050 |
-1.7500 |
160000 |
44800.000 |
0.2800 |
0.2800 |
0.2800 |
|
20191209 |
0.2850 |
0.0000 |
0.0000 |
180000 |
50800.000 |
0.2850 |
0.2850 |
0.2800 |
|
20191206 |
0.2850 |
0.0050 |
1.7900 |
165000 |
47650.000 |
0.3000 |
0.3000 |
0.2850 |
|
20191205 |
0.2800 |
0.0050 |
1.8200 |
575000 |
161000.000 |
0.2800 |
0.2800 |
0.2800 |
|
20191204 |
0.2750 |
-0.0050 |
-1.7900 |
680000 |
190350.000 |
0.2850 |
0.2850 |
0.2750 |
|
20191203 |
0.2800 |
-0.0050 |
-1.7500 |
405000 |
114450.000 |
0.2850 |
0.2850 |
0.2800 |
|
20191202 |
0.2850 |
0.0000 |
0.0000 |
275000 |
78375.000 |
0.2850 |
0.2850 |
0.2850 |
|
20191129 |
0.2850 |
0.0050 |
1.7900 |
1070000 |
300275.000 |
0.2800 |
0.2850 |
0.2800 |
|
20191128 |
0.2800 |
0.0000 |
0.0000 |
|
|
0.2800 |
0.2800 |
0.2800 |
|
20191127 |
0.2800 |
0.0050 |
1.8200 |
100000 |
28000.000 |
0.2800 |
0.2800 |
0.2800 |
|
20191126 |
0.2750 |
-0.0100 |
-3.5100 |
680000 |
190500.000 |
0.2850 |
0.2900 |
0.2750 |
|
20191125 |
0.2850 |
0.0050 |
1.7900 |
405000 |
113300.000 |
0.2700 |
0.2850 |
0.2700 |
|
20191122 |
0.2800 |
0.0050 |
1.8200 |
380000 |
105750.000 |
0.2700 |
0.2800 |
0.2700 |
|
20191121 |
0.2750 |
-0.0050 |
-1.7900 |
110000 |
30250.000 |
0.2750 |
0.2750 |
0.2750 |
|
20191120 |
0.2800 |
0.0050 |
1.8200 |
900000 |
250500.000 |
0.2750 |
0.2800 |
0.2750 |
|
20191119 |
0.2750 |
0.0050 |
1.8500 |
280000 |
77000.000 |
0.2750 |
0.2750 |
0.2750 |
|
20191118 |
0.2700 |
-0.0050 |
-1.8200 |
2790000 |
755350.000 |
0.2700 |
0.2750 |
0.2700 |
|
20191115 |
0.2750 |
-0.0050 |
-1.7900 |
340000 |
93525.000 |
0.2700 |
0.2800 |
0.2700 |
|
20191114 |
0.2800 |
0.0000 |
0.0000 |
240000 |
66700.000 |
0.2800 |
0.2800 |
0.2750 |
|
20191113 |
0.2800 |
-0.0050 |
-1.7500 |
280000 |
78400.000 |
0.2800 |
0.2800 |
0.2800 |
|
20191112 |
0.2850 |
0.0000 |
0.0000 |
30000 |
8650.000 |
0.2900 |
0.2900 |
0.2850 |
|
20191111 |
0.2850 |
-0.0050 |
-1.7200 |
1120000 |
323700.000 |
0.2900 |
0.2900 |
0.2850 |
|
20191108 |
0.2900 |
-0.0050 |
-1.6900 |
665000 |
193250.000 |
0.2950 |
0.2950 |
0.2850 |
|
20191107 |
0.2950 |
0.0050 |
1.7200 |
125000 |
36600.000 |
0.2900 |
0.2950 |
0.2900 |
|
20191106 |
0.2900 |
0.0000 |
0.0000 |
130000 |
37700.000 |
0.2900 |
0.2900 |
0.2900 |
|
20191105 |
0.2900 |
0.0050 |
1.7500 |
830000 |
240125.000 |
0.2850 |
0.2900 |
0.2800 |
|
20191104 |
0.2850 |
0.0050 |
1.7900 |
450000 |
127250.000 |
0.2850 |
0.2850 |
0.2800 |
|
20191101 |
0.2800 |
-0.0150 |
-5.0800 |
4750000 |
1333775.000 |
0.2950 |
0.2950 |
0.2750 |
|
20191031 |
0.2950 |
-0.0050 |
-1.6700 |
130000 |
38350.000 |
0.2950 |
0.2950 |
0.2950 |
|
20191030 |
0.3000 |
0.0050 |
1.6900 |
260000 |
78000.000 |
0.3000 |
0.3000 |
0.3000 |
|
20191029 |
0.2950 |
0.0000 |
0.0000 |
330000 |
97750.000 |
0.3000 |
0.3000 |
0.2950 |
|
20191028 |
0.2950 |
0.0000 |
0.0000 |
830000 |
249875.000 |
0.3000 |
0.3050 |
0.2950 |
|
20191025 |
0.2950 |
0.0000 |
0.0000 |
|
|
0.2950 |
0.2950 |
0.2950 |
|
20191024 |
0.2950 |
0.0050 |
1.7200 |
110000 |
32300.000 |
0.2900 |
0.2950 |
0.2900 |
|
20191023 |
0.2900 |
-0.0100 |
-3.3300 |
305000 |
89600.000 |
0.2950 |
0.2950 |
0.2900 |
|
20191022 |
0.3000 |
0.0000 |
0.0000 |
460000 |
138000.000 |
0.3000 |
0.3000 |
0.3000 |
|
20191021 |
0.3000 |
0.0050 |
1.6900 |
120000 |
35450.000 |
0.2950 |
0.3050 |
0.2950 |
|
20191018 |
0.2950 |
0.0000 |
0.0000 |
285000 |
84075.000 |
0.2950 |
0.2950 |
0.2950 |
|
20191017 |
0.2950 |
0.0050 |
1.7200 |
130000 |
38800.000 |
0.3000 |
0.3000 |
0.2950 |
|
20191016 |
0.2900 |
0.0000 |
0.0000 |
160000 |
46400.000 |
0.2900 |
0.2900 |
0.2900 |
|
20191015 |
0.2900 |
-0.0100 |
-3.3300 |
535000 |
159200.000 |
0.3000 |
0.3000 |
0.2900 |
|
20191014 |
0.3000 |
0.0100 |
3.4500 |
155000 |
46500.000 |
0.3000 |
0.3000 |
0.3000 |
|
20191011 |
0.2900 |
-0.0050 |
-1.6900 |
530000 |
153700.000 |
0.2900 |
0.2900 |
0.2900 |
|
20191010 |
0.2950 |
0.0050 |
1.7200 |
375000 |
112000.000 |
0.2900 |
0.3000 |
0.2900 |
|
20191009 |
0.2900 |
0.0000 |
0.0000 |
|
|
0.2900 |
0.2900 |
0.2900 |
|
20191008 |
0.2900 |
-0.0100 |
-3.3300 |
85000 |
24650.000 |
0.2900 |
0.2900 |
0.2900 |
|
20191004 |
0.3000 |
-0.0050 |
-1.6400 |
90000 |
27500.000 |
0.3100 |
0.3100 |
0.3000 |
|
20191003 |
0.3050 |
0.0100 |
3.3900 |
915000 |
275975.000 |
0.2900 |
0.3050 |
0.2850 |
|
20191002 |
0.2950 |
0.0150 |
5.3600 |
1040000 |
299000.000 |
0.2750 |
0.2950 |
0.2700 |
|