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 1.9100 -0.0300 -1.5500 342000 656400.000 1.9400 1.9400 1.9000
20191213 1.9400 0.0200 1.0400 562000 1075580.000 1.9100 1.9600 1.8500
20191212 1.9200 0.0300 1.5900 237000 460700.000 1.9000 1.9800 1.9000
20191211 1.8900 -0.0200 -1.0500 440000 841740.000 1.9100 1.9400 1.8700
20191210 1.9100 -0.0200 -1.0400 208000 398540.000 1.9200 1.9400 1.9000
20191209 1.9300 -0.0100 -0.5200 94000 183620.000 1.9400 1.9800 1.9300
20191206 1.9400 -0.0100 -0.5100 284000 559780.000 1.9800 2.0000 1.9400
20191205 1.9500 0.0300 1.5600 136000 266140.000 2.0000 2.0000 1.9400
20191204 1.9200 0.0000 0.0000 134000 257960.000 1.9300 1.9300 1.9200
20191203 1.9200 -0.0700 -3.5200 94000 181860.000 1.9600 1.9700 1.9200
20191202 1.9900 0.0000 0.0000 50000 99700.000 2.0000 2.0000 1.9800
20191129 1.9900 0.0700 3.6500 1262000 2503940.000 1.9300 2.0200 1.9100
20191128 1.9200 -0.0900 -4.4800 388000 760500.000 2.0000 2.0000 1.9000
20191127 2.0100 -0.0100 -0.5000 230000 463440.000 2.0400 2.0400 2.0000
20191126 2.0200 -0.0600 -2.8800 732000 1510660.000 2.1200 2.1200 2.0100
20191125 2.0800 -0.0800 -3.7000 268000 566860.000 2.1700 2.1700 2.0800
20191122 2.1600 0.0000 0.0000 82000 177440.000 2.1600 2.1800 2.1600
20191121 2.1600 0.0100 0.4700 408000 878080.000 2.1500 2.1600 2.1500
20191120 2.1500 -0.0100 -0.4600 74000 157880.000 2.1400 2.1500 2.1300
20191119 2.1600 0.0100 0.4700 234000 502520.000 2.2000 2.2000 2.1300
20191118 2.1500 -0.0300 -1.3800 382000 833860.000 2.2100 2.2200 2.1500
20191115 2.1800 0.0100 0.4600 272000 606160.000 2.2000 2.3200 2.1700
20191114 2.1700 -0.1500 -6.4700 1158000 2521600.000 2.2900 2.2900 2.1200
20191113 2.3200 -0.0400 -1.6900 686650 1588383.000 2.3600 2.3600 2.2600
20191112 2.3600 -0.0400 -1.6700 356000 836300.000 2.4000 2.4000 2.3000
20191111 2.4000 0.0100 0.4200 1228000 2945180.000 2.3900 2.4300 2.3600
20191108 2.3900 -0.0600 -2.4500 624000 1495760.000 2.5000 2.5000 2.3500
20191107 2.4500 0.0500 2.0800 844000 2061750.000 2.4000 2.5200 2.4000
20191106 2.4000 -0.0600 -2.4400 234000 564280.000 2.4200 2.4400 2.4000
20191105 2.4600 -0.0100 -0.4000 1174000 2857460.000 2.4900 2.5000 2.4000
20191104 2.4700 0.0400 1.6500 950000 2307400.000 2.4300 2.4800 2.3800
20191101 2.4300 -0.0600 -2.4100 924000 2258660.000 2.4900 2.4900 2.3900
20191031 2.4900 0.0800 3.3200 1420000 3527540.000 2.4300 2.5400 2.4300
20191030 2.4100 -0.0700 -2.8200 1486000 3609820.000 2.5000 2.5000 2.3300
20191029 2.4800 -0.0500 -1.9800 1501572 3780775.760 2.6300 2.6700 2.4000
20191028 2.5300 0.2500 10.9600 7392000 19822580.000 2.6900 2.8400 2.5000
20191025 2.2800 -0.0600 -2.5600 1124000 2536720.000 2.3100 2.3100 2.2300
20191024 2.3400 -0.0900 -3.7000 3958000 9421580.000 2.4200 2.4900 2.2800
20191023 2.4300 0.2300 10.4500 7500000 17870400.000 2.2700 2.4700 2.2600
20191022 2.2000 0.0700 3.2900 1278000 2785820.000 2.1400 2.2100 2.1300
20191021 2.1300 -0.0300 -1.3900 1258562 2691457.720 2.1400 2.2100 2.0800
20191018 2.1600 0.0800 3.8500 2209128 4761800.080 2.1100 2.2100 2.1000
20191017 2.0800 -0.0400 -1.8900 2928000 6107560.000 2.1200 2.1500 1.9700
20191016 2.1200 0.1500 7.6100 3625531 7485797.310 1.9800 2.1200 1.9600
20191015 1.9700 0.2100 11.9300 3706000 7086040.000 1.7600 2.0000 1.7400
20191014 1.7600 0.1100 6.6700 1178310 2056505.300 1.6700 1.7800 1.6700
20191011 1.6500 0.0200 1.2300 420000 696920.000 1.6100 1.6800 1.6100
20191010 1.6300 0.0200 1.2400 194000 316920.000 1.6500 1.6500 1.6200
20191009 1.6100 -0.0100 -0.6200 420000 682560.000 1.6300 1.6500 1.6000
20191008 1.6200 0.0200 1.2500 432000 705680.000 1.6000 1.7500 1.6000
20191004 1.6000 -0.1000 -5.8800 916000 1490420.000 1.6900 1.6900 1.5500
20191003 1.7000 0.0000 0.0000 334913 566726.450 1.6700 1.7100 1.6700
20191002 1.7000 -0.0500 -2.8600 238000 411780.000 1.7600 1.7600 1.6800