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 |
1.4600 |
0.1700 |
13.1800 |
6736842 |
9394099.340 |
1.3000 |
1.4800 |
1.3000 |
|
20191213 |
1.2900 |
-0.0100 |
-0.7700 |
2109505 |
2764911.350 |
1.3100 |
1.3300 |
1.2900 |
|
20191212 |
1.3000 |
0.0400 |
3.1700 |
3613000 |
4673970.000 |
1.2600 |
1.3100 |
1.2300 |
|
20191211 |
1.2600 |
-0.0100 |
-0.7900 |
1501099 |
1886128.110 |
1.2700 |
1.2700 |
1.2400 |
|
20191210 |
1.2700 |
0.0000 |
0.0000 |
2730000 |
3526710.000 |
1.2700 |
1.3300 |
1.2600 |
|
20191209 |
1.2700 |
0.0300 |
2.4200 |
5049000 |
6428080.000 |
1.2600 |
1.3000 |
1.2300 |
|
20191206 |
1.2400 |
0.1200 |
10.7100 |
4972000 |
5940360.000 |
1.1200 |
1.2400 |
1.1200 |
|
20191205 |
1.1200 |
-0.0100 |
-0.8800 |
1968000 |
2188560.000 |
1.1300 |
1.1400 |
1.0900 |
|
20191204 |
1.1300 |
-0.0200 |
-1.7400 |
314000 |
353180.000 |
1.1200 |
1.1400 |
1.1100 |
|
20191203 |
1.1500 |
0.0000 |
0.0000 |
1262000 |
1426950.000 |
1.1500 |
1.1500 |
1.1100 |
|
20191202 |
1.1500 |
-0.0200 |
-1.7100 |
390000 |
450740.000 |
1.1700 |
1.1700 |
1.1500 |
|
20191129 |
1.1700 |
-0.0100 |
-0.8500 |
554000 |
644670.000 |
1.1700 |
1.1700 |
1.1500 |
|
20191128 |
1.1800 |
-0.0100 |
-0.8400 |
474000 |
560330.000 |
1.1700 |
1.2000 |
1.1700 |
|
20191127 |
1.1900 |
0.0200 |
1.7100 |
1165000 |
1372550.000 |
1.1700 |
1.1900 |
1.1700 |
|
20191126 |
1.1700 |
-0.0400 |
-3.3100 |
1157000 |
1360410.000 |
1.2300 |
1.2300 |
1.1600 |
|
20191125 |
1.2100 |
0.0200 |
1.6800 |
550000 |
660050.000 |
1.2000 |
1.2300 |
1.1900 |
|
20191122 |
1.1900 |
-0.0200 |
-1.6500 |
407000 |
487490.000 |
1.2000 |
1.2100 |
1.1800 |
|
20191121 |
1.2100 |
0.0000 |
0.0000 |
1175000 |
1417520.000 |
1.1800 |
1.2200 |
1.1700 |
|
20191120 |
1.2100 |
-0.0100 |
-0.8200 |
689000 |
821175.000 |
1.2200 |
1.2200 |
1.1800 |
|
20191119 |
1.2200 |
0.0500 |
4.2700 |
1262000 |
1516750.000 |
1.1800 |
1.2200 |
1.1500 |
|
20191118 |
1.1700 |
-0.0200 |
-1.6800 |
376000 |
444080.000 |
1.1500 |
1.2000 |
1.1500 |
|
20191115 |
1.1900 |
0.0000 |
0.0000 |
879000 |
1028210.000 |
1.2000 |
1.2000 |
1.1500 |
|
20191114 |
1.1900 |
0.0100 |
0.8500 |
810000 |
967760.000 |
1.2000 |
1.2200 |
1.1900 |
|
20191113 |
1.1800 |
-0.0600 |
-4.8400 |
1679000 |
1999140.000 |
1.2400 |
1.2400 |
1.1700 |
|
20191112 |
1.2400 |
0.0300 |
2.4800 |
608000 |
749410.000 |
1.2300 |
1.2500 |
1.2100 |
|
20191111 |
1.2100 |
-0.0400 |
-3.2000 |
983000 |
1202490.000 |
1.2300 |
1.2400 |
1.2100 |
|
20191108 |
1.2500 |
-0.0200 |
-1.5700 |
666000 |
841750.000 |
1.2800 |
1.2800 |
1.2500 |
|
20191107 |
1.2700 |
-0.0100 |
-0.7800 |
839000 |
1055790.000 |
1.2700 |
1.2700 |
1.2400 |
|
20191106 |
1.2800 |
-0.0300 |
-2.2900 |
1068000 |
1376610.000 |
1.3100 |
1.3100 |
1.2800 |
|
20191105 |
1.3100 |
0.0500 |
3.9700 |
3903000 |
5066930.000 |
1.2600 |
1.3200 |
1.2600 |
|
20191104 |
1.2600 |
0.0000 |
0.0000 |
1676000 |
2109100.000 |
1.2800 |
1.2800 |
1.2400 |
|
20191101 |
1.2600 |
0.0100 |
0.8000 |
602000 |
756970.000 |
1.2600 |
1.2700 |
1.2400 |
|
20191031 |
1.2500 |
-0.0100 |
-0.7900 |
2851000 |
3640290.000 |
1.2600 |
1.3100 |
1.2300 |
|
20191030 |
1.2600 |
0.0100 |
0.8000 |
728000 |
899940.000 |
1.2300 |
1.2600 |
1.2200 |
|
20191029 |
1.2500 |
-0.0100 |
-0.7900 |
403000 |
500500.000 |
1.2500 |
1.2500 |
1.2300 |
|
20191028 |
1.2600 |
0.0100 |
0.8000 |
490000 |
610560.000 |
1.2500 |
1.2600 |
1.2300 |
|
20191025 |
1.2500 |
0.0000 |
0.0000 |
552000 |
686180.000 |
1.2800 |
1.2800 |
1.2200 |
|
20191024 |
1.2500 |
-0.0100 |
-0.7900 |
449000 |
555240.000 |
1.2400 |
1.2500 |
1.2200 |
|
20191023 |
1.2600 |
-0.0100 |
-0.7900 |
582000 |
731960.000 |
1.2700 |
1.2700 |
1.2500 |
|
20191022 |
1.2700 |
0.0000 |
0.0000 |
816000 |
1044240.000 |
1.2500 |
1.3000 |
1.2500 |
|
20191021 |
1.2700 |
-0.0100 |
-0.7800 |
251000 |
316130.000 |
1.2700 |
1.2700 |
1.2400 |
|
20191018 |
1.2800 |
0.0000 |
0.0000 |
1047000 |
1346760.000 |
1.2900 |
1.3200 |
1.2700 |
|
20191017 |
1.2800 |
0.0100 |
0.7900 |
1070000 |
1362010.000 |
1.2400 |
1.2900 |
1.2400 |
|
20191016 |
1.2700 |
0.0000 |
0.0000 |
753000 |
942370.000 |
1.2600 |
1.2700 |
1.2300 |
|
20191015 |
1.2700 |
-0.0200 |
-1.5500 |
414000 |
524860.000 |
1.2800 |
1.2900 |
1.2500 |
|
20191014 |
1.2900 |
-0.0200 |
-1.5300 |
1233000 |
1585840.000 |
1.3300 |
1.3300 |
1.2700 |
|
20191011 |
1.3100 |
0.0300 |
2.3400 |
2894000 |
3755860.000 |
1.2700 |
1.3300 |
1.2600 |
|
20191010 |
1.2800 |
0.0700 |
5.7900 |
3165000 |
4023060.000 |
1.2100 |
1.3300 |
1.2100 |
|
20191009 |
1.2100 |
-0.0200 |
-1.6300 |
568000 |
681290.000 |
1.2000 |
1.2200 |
1.1700 |
|
20191008 |
1.2300 |
0.0000 |
0.0000 |
976000 |
1204480.000 |
1.2300 |
1.2600 |
1.2100 |
|
20191004 |
1.2300 |
0.0300 |
2.5000 |
2216000 |
2712020.000 |
1.2200 |
1.2800 |
1.1900 |
|
20191003 |
1.2000 |
-0.0500 |
-4.0000 |
921000 |
1109020.000 |
1.2000 |
1.2300 |
1.1800 |
|
20191002 |
1.2500 |
0.0100 |
0.8100 |
650000 |
805590.000 |
1.2400 |
1.2600 |
1.2200 |
|