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 1.0900 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