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 |
|