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 |
0.2950 |
0.0000 |
0.0000 |
1769000 |
520425.000 |
0.2900 |
0.3000 |
0.2900 |
|
20191213 |
0.2950 |
-0.0050 |
-1.6700 |
4146000 |
1213040.000 |
0.2900 |
0.3000 |
0.2900 |
|
20191212 |
0.3000 |
0.0000 |
0.0000 |
200000 |
59795.000 |
0.2950 |
0.3000 |
0.2950 |
|
20191211 |
0.3000 |
0.0000 |
0.0000 |
857000 |
257090.000 |
0.3000 |
0.3000 |
0.2950 |
|
20191210 |
0.3000 |
-0.0100 |
-3.2300 |
2140000 |
653415.000 |
0.3100 |
0.3100 |
0.3000 |
|
20191209 |
0.3100 |
0.0100 |
3.3300 |
6229000 |
1906315.000 |
0.2950 |
0.3150 |
0.2950 |
|
20191206 |
0.3000 |
0.0000 |
0.0000 |
2625000 |
788145.000 |
0.3000 |
0.3100 |
0.2950 |
|
20191205 |
0.3000 |
-0.0100 |
-3.2300 |
1294000 |
392465.000 |
0.3100 |
0.3100 |
0.3000 |
|
20191204 |
0.3100 |
-0.0050 |
-1.5900 |
2760000 |
853410.000 |
0.3100 |
0.3150 |
0.3000 |
|
20191203 |
0.3150 |
0.0050 |
1.6100 |
1777000 |
551935.000 |
0.3000 |
0.3150 |
0.3000 |
|
20191202 |
0.3100 |
0.0050 |
1.6400 |
3468000 |
1065755.000 |
0.3050 |
0.3150 |
0.2950 |
|
20191129 |
0.3050 |
-0.0050 |
-1.6100 |
9805000 |
2938465.000 |
0.3100 |
0.3150 |
0.2900 |
|
20191128 |
0.3100 |
0.0000 |
0.0000 |
2929000 |
907205.000 |
0.3100 |
0.3150 |
0.3050 |
|
20191127 |
0.3100 |
0.0050 |
1.6400 |
7865000 |
2423305.000 |
0.3050 |
0.3150 |
0.2900 |
|
20191126 |
0.3050 |
0.0250 |
8.9300 |
9916000 |
2880075.000 |
0.2850 |
0.3100 |
0.2800 |
|
20191125 |
0.2800 |
0.0150 |
5.6600 |
6949000 |
1928085.000 |
0.2600 |
0.2850 |
0.2600 |
|
20191122 |
0.2650 |
-0.0200 |
-7.0200 |
79725000 |
22563560.000 |
0.2850 |
0.3000 |
0.2650 |
|
20191121 |
0.2850 |
-0.0050 |
-1.7200 |
3258000 |
916830.000 |
0.2800 |
0.2900 |
0.2750 |
|
20191120 |
0.2900 |
0.0050 |
1.7500 |
5554000 |
1584226.000 |
0.2800 |
0.2900 |
0.2750 |
|
20191119 |
0.2850 |
0.0000 |
0.0000 |
6175000 |
1739525.000 |
0.2850 |
0.2900 |
0.2750 |
|
20191118 |
0.2850 |
-0.0050 |
-1.7200 |
3614000 |
1032770.000 |
0.2950 |
0.2950 |
0.2800 |
|
20191115 |
0.2900 |
-0.0050 |
-1.6900 |
3145000 |
912710.000 |
0.2950 |
0.3000 |
0.2850 |
|
20191114 |
0.2950 |
0.0100 |
3.5100 |
5447000 |
1589840.000 |
0.2800 |
0.3000 |
0.2800 |
|
20191113 |
0.2850 |
-0.0300 |
-9.5200 |
24078000 |
7001975.000 |
0.3150 |
0.3150 |
0.2750 |
|
20191112 |
0.3150 |
-0.0150 |
-4.5500 |
6156000 |
1989870.000 |
0.3300 |
0.3400 |
0.3150 |
|
20191111 |
0.3300 |
0.0150 |
4.7600 |
19161000 |
6163525.000 |
0.3150 |
0.3300 |
0.3100 |
|
20191108 |
0.3150 |
0.0050 |
1.6100 |
5330000 |
1675200.000 |
0.3100 |
0.3150 |
0.3100 |
|
20191107 |
0.3100 |
0.0100 |
3.3300 |
8311000 |
2604055.000 |
0.3100 |
0.3200 |
0.3050 |
|
20191106 |
0.3000 |
0.0100 |
3.4500 |
10706000 |
3249790.000 |
0.2900 |
0.3100 |
0.2900 |
|
20191105 |
0.2900 |
-0.0050 |
-1.6900 |
8660000 |
2519995.000 |
0.2900 |
0.3000 |
0.2850 |
|
20191104 |
0.2950 |
0.0000 |
0.0000 |
7809000 |
2255135.000 |
0.3000 |
0.3000 |
0.2850 |
|
20191101 |
0.2950 |
-0.0150 |
-4.8400 |
13851000 |
4260860.000 |
0.3100 |
0.3150 |
0.2950 |
|
20191031 |
0.3100 |
0.0100 |
3.3300 |
5221000 |
1632090.000 |
0.3000 |
0.3300 |
0.3000 |
|
20191030 |
0.3000 |
0.0000 |
0.0000 |
3862000 |
1147930.000 |
0.3000 |
0.3100 |
0.2950 |
|
20191029 |
0.3000 |
-0.0050 |
-1.6400 |
4816000 |
1449495.000 |
0.3050 |
0.3100 |
0.2950 |
|
20191028 |
0.3050 |
-0.0100 |
-3.1700 |
3576000 |
1135790.000 |
0.3150 |
0.3350 |
0.3000 |
|
20191025 |
0.3150 |
-0.0050 |
-1.5600 |
5063000 |
1614920.000 |
0.3150 |
0.3350 |
0.3050 |
|
20191024 |
0.3200 |
0.0050 |
1.5900 |
4105000 |
1333245.000 |
0.3200 |
0.3350 |
0.3150 |
|
20191023 |
0.3150 |
-0.0300 |
-8.7000 |
13072000 |
4402565.000 |
0.3550 |
0.3600 |
0.3150 |
|
20191022 |
0.3450 |
0.0250 |
7.8100 |
25480000 |
8840775.000 |
0.3250 |
0.3600 |
0.3250 |
|
20191021 |
0.3200 |
0.0200 |
6.6700 |
16957222 |
5367348.820 |
0.3000 |
0.3300 |
0.3000 |
|
20191018 |
0.3000 |
0.0050 |
1.6900 |
18423000 |
5638105.000 |
0.3000 |
0.3100 |
0.3000 |
|
20191017 |
0.2950 |
0.0050 |
1.7200 |
12558000 |
3739185.000 |
0.2900 |
0.3000 |
0.2850 |
|
20191016 |
0.2900 |
-0.0050 |
-1.6900 |
9526000 |
2755385.000 |
0.2950 |
0.3000 |
0.2750 |
|
20191015 |
0.2950 |
0.0150 |
5.3600 |
11270000 |
3320700.000 |
0.2800 |
0.3050 |
0.2800 |
|
20191014 |
0.2800 |
0.0000 |
0.0000 |
3987000 |
1117870.000 |
0.2750 |
0.2900 |
0.2750 |
|
20191011 |
0.2800 |
0.0000 |
0.0000 |
1554000 |
434820.000 |
0.2800 |
0.2850 |
0.2750 |
|
20191010 |
0.2800 |
0.0050 |
1.8200 |
2430000 |
677725.000 |
0.2700 |
0.2850 |
0.2700 |
|
20191009 |
0.2750 |
0.0050 |
1.8500 |
507000 |
137065.000 |
0.2650 |
0.2750 |
0.2650 |
|
20191008 |
0.2700 |
-0.0050 |
-1.8200 |
562000 |
151800.000 |
0.2750 |
0.2750 |
0.2650 |
|
20191004 |
0.2750 |
0.0050 |
1.8500 |
1024000 |
275445.000 |
0.2650 |
0.2750 |
0.2650 |
|
20191003 |
0.2700 |
0.0000 |
0.0000 |
2288000 |
605920.000 |
0.2650 |
0.2750 |
0.2600 |
|
20191002 |
0.2700 |
-0.0050 |
-1.8200 |
112000 |
30345.000 |
0.2700 |
0.2750 |
0.2650 |
|