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 |
1.0900 |
0.0200 |
1.8700 |
300000 |
321120.000 |
1.0700 |
1.0900 |
1.0600 |
|
20191213 |
1.0700 |
0.0300 |
2.8800 |
806000 |
882300.000 |
1.0900 |
1.1300 |
1.0700 |
|
20191212 |
1.0400 |
-0.0200 |
-1.8900 |
196000 |
208160.000 |
1.0500 |
1.0800 |
1.0400 |
|
20191211 |
1.0600 |
0.0300 |
2.9100 |
1470000 |
1502800.000 |
1.0000 |
1.0600 |
1.0000 |
|
20191210 |
1.0300 |
0.0000 |
0.0000 |
436000 |
448340.000 |
1.0300 |
1.0400 |
1.0200 |
|
20191209 |
1.0300 |
-0.0100 |
-0.9600 |
812000 |
836100.000 |
1.0500 |
1.0500 |
1.0100 |
|
20191206 |
1.0400 |
0.0200 |
1.9600 |
958000 |
1008120.000 |
1.0200 |
1.0700 |
1.0100 |
|
20191205 |
1.0200 |
-0.0300 |
-2.8600 |
1498921 |
1542592.380 |
1.0600 |
1.1300 |
1.0000 |
|
20191204 |
1.0500 |
-0.0500 |
-4.5500 |
766895 |
816630.800 |
1.0700 |
1.0800 |
1.0500 |
|
20191203 |
1.1000 |
-0.0400 |
-3.5100 |
642000 |
707200.000 |
1.1400 |
1.1400 |
1.0500 |
|
20191202 |
1.1400 |
-0.0100 |
-0.8700 |
12246225 |
14083309.750 |
1.1900 |
1.1900 |
1.1400 |
|
20191129 |
1.1500 |
-0.0500 |
-4.1700 |
418000 |
482590.000 |
1.1800 |
1.1800 |
1.1400 |
|
20191128 |
1.2000 |
0.0100 |
0.8400 |
160472 |
191102.800 |
1.1900 |
1.2100 |
1.1800 |
|
20191127 |
1.1900 |
0.0100 |
0.8500 |
900000 |
1060860.000 |
1.1300 |
1.2000 |
1.1300 |
|
20191126 |
1.1800 |
-0.0200 |
-1.6700 |
120000 |
143580.000 |
1.1900 |
1.2100 |
1.1800 |
|
20191125 |
1.2000 |
0.0300 |
2.5600 |
374000 |
452160.000 |
1.1800 |
1.2400 |
1.1600 |
|
20191122 |
1.1700 |
0.0500 |
4.4600 |
520000 |
609140.000 |
1.1400 |
1.2000 |
1.1400 |
|
20191121 |
1.1200 |
-0.0200 |
-1.7500 |
156000 |
176300.000 |
1.1400 |
1.1400 |
1.1200 |
|
20191120 |
1.1400 |
0.0000 |
0.0000 |
42000 |
48300.000 |
1.1400 |
1.1600 |
1.1300 |
|
20191119 |
1.1400 |
0.0200 |
1.7900 |
390000 |
444040.000 |
1.1200 |
1.1500 |
1.1200 |
|
20191118 |
1.1200 |
-0.0500 |
-4.2700 |
278000 |
317280.000 |
1.1600 |
1.1600 |
1.1200 |
|
20191115 |
1.1700 |
0.0200 |
1.7400 |
244000 |
283480.000 |
1.1600 |
1.1700 |
1.1500 |
|
20191114 |
1.1500 |
0.0100 |
0.8800 |
148203 |
174365.170 |
1.1700 |
1.2300 |
1.1500 |
|
20191113 |
1.1400 |
-0.0400 |
-3.3900 |
1052000 |
1207520.000 |
1.1700 |
1.1700 |
1.1400 |
|
20191112 |
1.1800 |
0.0000 |
0.0000 |
336000 |
397540.000 |
1.1800 |
1.2000 |
1.1600 |
|
20191111 |
1.1800 |
-0.0500 |
-4.0700 |
2326000 |
2714100.000 |
1.2400 |
1.2400 |
1.1400 |
|
20191108 |
1.2300 |
0.0600 |
5.1300 |
1820895 |
2214438.200 |
1.1500 |
1.2800 |
1.1500 |
|
20191107 |
1.1700 |
-0.0200 |
-1.6800 |
2310000 |
2685080.000 |
1.2000 |
1.2100 |
1.1300 |
|
20191106 |
1.1900 |
-0.0300 |
-2.4600 |
1462001 |
1763881.180 |
1.2100 |
1.2200 |
1.1900 |
|
20191105 |
1.2200 |
-0.0300 |
-2.4000 |
1424000 |
1733100.000 |
1.2300 |
1.2400 |
1.2000 |
|
20191104 |
1.2500 |
0.0100 |
0.8100 |
708392 |
879244.560 |
1.2500 |
1.2600 |
1.2300 |
|
20191101 |
1.2400 |
0.0200 |
1.6400 |
722472 |
892506.400 |
1.2400 |
1.2600 |
1.2100 |
|
20191031 |
1.2200 |
0.0200 |
1.6700 |
3100000 |
3880340.000 |
1.2100 |
1.3000 |
1.2100 |
|
20191030 |
1.2000 |
-0.0600 |
-4.7600 |
806000 |
998160.000 |
1.3000 |
1.3000 |
1.2000 |
|
20191029 |
1.2600 |
-0.0200 |
-1.5600 |
632000 |
798340.000 |
1.2800 |
1.2800 |
1.2500 |
|
20191028 |
1.2800 |
0.0000 |
0.0000 |
878442 |
1139112.500 |
1.3100 |
1.3100 |
1.2800 |
|
20191025 |
1.2800 |
-0.0200 |
-1.5400 |
1555708 |
1983640.840 |
1.3200 |
1.3200 |
1.2600 |
|
20191024 |
1.3000 |
0.0200 |
1.5600 |
1812000 |
2330460.000 |
1.3200 |
1.3200 |
1.2600 |
|
20191023 |
1.2800 |
0.0700 |
5.7900 |
2560000 |
3170060.000 |
1.1900 |
1.2800 |
1.1900 |
|
20191022 |
1.2100 |
-0.0600 |
-4.7200 |
2810000 |
3418500.000 |
1.2800 |
1.2800 |
1.1900 |
|
20191021 |
1.2700 |
-0.0100 |
-0.7800 |
4523236 |
5867562.080 |
1.3200 |
1.3400 |
1.2600 |
|
20191018 |
1.2800 |
-0.0800 |
-5.8800 |
5033346 |
6685498.980 |
1.3500 |
1.4000 |
1.2600 |
|
20191017 |
1.3600 |
0.2300 |
20.3500 |
19649614 |
25190114.560 |
1.1600 |
1.3600 |
1.1600 |
|
20191016 |
1.1300 |
0.1400 |
14.1400 |
13840000 |
15035660.000 |
1.0300 |
1.1500 |
1.0000 |
|
20191015 |
0.9900 |
0.0000 |
0.0000 |
174000 |
172440.000 |
0.9800 |
1.0000 |
0.9800 |
|
20191014 |
0.9900 |
0.0000 |
0.0000 |
176000 |
174700.000 |
0.9900 |
1.0300 |
0.9800 |
|
20191011 |
0.9900 |
0.0000 |
0.0000 |
96915 |
95519.210 |
0.9700 |
1.0000 |
0.9700 |
|
20191010 |
0.9900 |
0.0000 |
0.0000 |
76000 |
74620.000 |
0.9800 |
1.0000 |
0.9700 |
|
20191009 |
0.9900 |
-0.0100 |
-1.0000 |
280181 |
276713.760 |
1.0000 |
1.0000 |
0.9800 |
|
20191008 |
1.0000 |
0.0100 |
1.0100 |
122000 |
121700.000 |
1.0000 |
1.0100 |
0.9800 |
|
20191004 |
0.9900 |
-0.0200 |
-1.9800 |
1436000 |
1433000.000 |
1.0000 |
1.0100 |
0.9900 |
|
20191003 |
1.0100 |
0.0100 |
1.0000 |
991526 |
991860.550 |
1.0000 |
1.0200 |
1.0000 |
|
20191002 |
1.0000 |
0.0200 |
2.0400 |
662000 |
660440.000 |
0.9900 |
1.0000 |
0.9800 |
|