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 |
0.4950 |
0.0000 |
0.0000 |
|
|
0.4950 |
0.4950 |
0.4950 |
|
20191213 |
0.4950 |
0.0000 |
0.0000 |
|
|
0.4950 |
0.4950 |
0.4950 |
|
20191212 |
0.4950 |
0.0000 |
0.0000 |
|
|
0.4950 |
0.4950 |
0.4950 |
|
20191211 |
0.4950 |
0.0000 |
0.0000 |
|
|
0.4950 |
0.4950 |
0.4950 |
|
20191210 |
0.4950 |
0.0000 |
0.0000 |
|
|
0.4950 |
0.4950 |
0.4950 |
|
20191209 |
0.4950 |
0.0000 |
0.0000 |
|
|
0.4950 |
0.4950 |
0.4950 |
|
20191206 |
0.4950 |
0.0000 |
0.0000 |
|
|
0.4950 |
0.4950 |
0.4950 |
|
20191205 |
0.4950 |
0.0000 |
0.0000 |
|
|
0.4950 |
0.4950 |
0.4950 |
|
20191204 |
0.4950 |
0.0000 |
0.0000 |
|
|
0.4950 |
0.4950 |
0.4950 |
|
20191203 |
0.4950 |
0.0450 |
10.0000 |
16000 |
5970.000 |
0.3550 |
0.5000 |
0.3550 |
|
20191202 |
0.4500 |
0.0000 |
0.0000 |
4000 |
1800.000 |
0.4500 |
0.4500 |
0.4500 |
|
20191129 |
0.4500 |
0.0000 |
0.0000 |
|
|
0.4500 |
0.4500 |
0.4500 |
|
20191128 |
0.4500 |
0.0000 |
0.0000 |
|
|
0.4500 |
0.4500 |
0.4500 |
|
20191127 |
0.4500 |
0.0000 |
0.0000 |
|
|
0.4500 |
0.4500 |
0.4500 |
|
20191126 |
0.4500 |
0.0350 |
8.4300 |
10000 |
4500.000 |
0.4500 |
0.4500 |
0.4500 |
|
20191125 |
0.4150 |
0.0350 |
9.2100 |
178000 |
72880.000 |
0.4050 |
0.4150 |
0.4050 |
|
20191122 |
0.3800 |
0.0000 |
0.0000 |
|
|
0.3800 |
0.3800 |
0.3800 |
|
20191121 |
0.3800 |
0.0250 |
7.0400 |
2000 |
760.000 |
0.3800 |
0.3800 |
0.3800 |
|
20191120 |
0.3550 |
0.0050 |
1.4300 |
100000 |
35090.000 |
0.3500 |
0.3550 |
0.3500 |
|
20191119 |
0.3500 |
0.0150 |
4.4800 |
2000 |
800.000 |
0.4000 |
0.4000 |
0.4000 |
|
20191118 |
0.3350 |
-0.0100 |
-2.9000 |
18000 |
6030.000 |
0.3350 |
0.3350 |
0.3350 |
|
20191115 |
0.3450 |
-0.0050 |
-1.4300 |
20000 |
6900.000 |
0.3450 |
0.3450 |
0.3450 |
|
20191114 |
0.3500 |
-0.0300 |
-7.8900 |
196000 |
65580.000 |
0.3350 |
0.3500 |
0.3300 |
|
20191113 |
0.3800 |
0.0000 |
0.0000 |
|
|
0.3800 |
0.3800 |
0.3800 |
|
20191112 |
0.3800 |
0.0000 |
0.0000 |
74000 |
28120.000 |
0.3800 |
0.3800 |
0.3800 |
|
20191111 |
0.3800 |
0.0000 |
0.0000 |
|
|
0.3800 |
0.3800 |
0.3800 |
|
20191108 |
0.3800 |
0.0200 |
5.5600 |
22000 |
7490.000 |
0.3350 |
0.3800 |
0.3350 |
|
20191107 |
0.3600 |
0.0000 |
0.0000 |
44000 |
13440.000 |
0.3100 |
0.3100 |
0.3000 |
|
20191106 |
0.3600 |
0.0000 |
0.0000 |
|
|
0.3600 |
0.3600 |
0.3600 |
|
20191105 |
0.3600 |
0.0000 |
0.0000 |
|
|
0.3600 |
0.3600 |
0.3600 |
|
20191104 |
0.3600 |
0.0000 |
0.0000 |
|
|
0.3600 |
0.3600 |
0.3600 |
|
20191101 |
0.3600 |
0.0000 |
0.0000 |
16000 |
5760.000 |
0.3600 |
0.3600 |
0.3600 |
|
20191031 |
0.3600 |
0.0200 |
5.8800 |
10000 |
3600.000 |
0.3600 |
0.3600 |
0.3600 |
|
20191030 |
0.3400 |
-0.0550 |
-13.9200 |
127000 |
44440.000 |
0.3600 |
0.3600 |
0.3300 |
|
20191029 |
0.3950 |
0.0000 |
0.0000 |
190000 |
72150.000 |
0.3950 |
0.4000 |
0.3700 |
|
20191028 |
0.3950 |
-0.0100 |
-2.4700 |
368000 |
145600.000 |
0.4000 |
0.4000 |
0.3950 |
|
20191025 |
0.4050 |
-0.0100 |
-2.4100 |
6000 |
2430.000 |
0.4050 |
0.4050 |
0.4050 |
|
20191024 |
0.4150 |
-0.0200 |
-4.6000 |
42000 |
16960.000 |
0.4050 |
0.4150 |
0.4000 |
|
20191023 |
0.4350 |
0.0000 |
0.0000 |
|
|
0.4350 |
0.4350 |
0.4350 |
|
20191022 |
0.4350 |
0.0000 |
0.0000 |
|
|
0.4350 |
0.4350 |
0.4350 |
|
20191021 |
0.4350 |
0.0000 |
0.0000 |
|
|
0.4350 |
0.4350 |
0.4350 |
|
20191018 |
0.4350 |
0.0000 |
0.0000 |
|
|
0.4350 |
0.4350 |
0.4350 |
|
20191017 |
0.4350 |
-0.0750 |
-14.7100 |
8000 |
3440.000 |
0.4300 |
0.4300 |
0.4300 |
|
20191016 |
0.5100 |
0.0000 |
0.0000 |
|
|
0.5100 |
0.5100 |
0.5100 |
|
20191015 |
0.5100 |
0.0000 |
0.0000 |
20000 |
10200.000 |
0.5100 |
0.5100 |
0.5100 |
|
20191014 |
0.5100 |
0.0000 |
0.0000 |
|
|
0.5100 |
0.5100 |
0.5100 |
|
20191011 |
0.5100 |
0.0000 |
0.0000 |
|
|
0.5100 |
0.5100 |
0.5100 |
|
20191010 |
0.5100 |
0.0000 |
0.0000 |
|
|
0.5100 |
0.5100 |
0.5100 |
|
20191009 |
0.5100 |
0.0400 |
8.5100 |
86000 |
38730.000 |
0.4450 |
0.5100 |
0.4200 |
|
20191008 |
0.4700 |
0.0000 |
0.0000 |
|
|
0.4700 |
0.4700 |
0.4700 |
|
20191004 |
0.4700 |
-0.0400 |
-7.8400 |
80000 |
35870.000 |
0.4200 |
0.4700 |
0.4200 |
|
20191003 |
0.5100 |
0.0000 |
0.0000 |
|
|
0.5100 |
0.5100 |
0.5100 |
|
20191002 |
0.5100 |
0.0000 |
0.0000 |
|
|
0.5100 |
0.5100 |
0.5100 |
|