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 |
0.2470 |
-0.0030 |
-1.2000 |
2469000 |
606113.000 |
0.2500 |
0.2550 |
0.2360 |
|
20191213 |
0.2500 |
-0.0300 |
-10.7100 |
7693000 |
1949377.000 |
0.2650 |
0.2650 |
0.2480 |
|
20191212 |
0.2800 |
0.0100 |
3.7000 |
211000 |
56930.000 |
0.2700 |
0.2800 |
0.2650 |
|
20191211 |
0.2700 |
-0.0050 |
-1.8200 |
153000 |
40520.000 |
0.2650 |
0.2700 |
0.2600 |
|
20191210 |
0.2750 |
0.0150 |
5.7700 |
298000 |
80200.000 |
0.2600 |
0.2750 |
0.2600 |
|
20191209 |
0.2600 |
-0.0050 |
-1.8900 |
279000 |
73400.000 |
0.2700 |
0.2700 |
0.2600 |
|
20191206 |
0.2650 |
-0.0050 |
-1.8500 |
1084000 |
285655.000 |
0.2700 |
0.2700 |
0.2600 |
|
20191205 |
0.2700 |
-0.0050 |
-1.8200 |
42000 |
11190.000 |
0.2650 |
0.2700 |
0.2650 |
|
20191204 |
0.2750 |
-0.0050 |
-1.7900 |
1000 |
270.000 |
0.2750 |
0.2750 |
0.2750 |
|
20191203 |
0.2800 |
-0.0050 |
-1.7500 |
27000 |
7345.000 |
0.2800 |
0.2850 |
0.2700 |
|
20191202 |
0.2850 |
0.0150 |
5.5600 |
55000 |
14860.000 |
0.2700 |
0.2850 |
0.2650 |
|
20191129 |
0.2700 |
0.0000 |
0.0000 |
75000 |
20260.000 |
0.2650 |
0.2750 |
0.2650 |
|
20191128 |
0.2700 |
-0.0050 |
-1.8200 |
494000 |
131995.000 |
0.2750 |
0.2750 |
0.2600 |
|
20191127 |
0.2750 |
0.0000 |
0.0000 |
103000 |
28320.000 |
0.2750 |
0.2800 |
0.2650 |
|
20191126 |
0.2750 |
0.0050 |
1.8500 |
1053000 |
294600.000 |
0.2650 |
0.2800 |
0.2650 |
|
20191125 |
0.2700 |
0.0100 |
3.8500 |
618000 |
166225.000 |
0.2600 |
0.2800 |
0.2600 |
|
20191122 |
0.2600 |
-0.0200 |
-7.1400 |
281000 |
73910.000 |
0.2750 |
0.2800 |
0.2550 |
|
20191121 |
0.2800 |
0.0150 |
5.6600 |
14000 |
3810.000 |
0.2650 |
0.2800 |
0.2650 |
|
20191120 |
0.2650 |
-0.0050 |
-1.8500 |
69000 |
18370.000 |
0.2700 |
0.2750 |
0.2650 |
|
20191119 |
0.2700 |
-0.0100 |
-3.5700 |
445000 |
120280.000 |
0.2800 |
0.2800 |
0.2700 |
|
20191118 |
0.2800 |
0.0000 |
0.0000 |
992000 |
274395.000 |
0.2850 |
0.2850 |
0.2650 |
|
20191115 |
0.2800 |
-0.0050 |
-1.7500 |
367000 |
104885.000 |
0.2850 |
0.2900 |
0.2800 |
|
20191114 |
0.2850 |
0.0000 |
0.0000 |
138000 |
39415.000 |
0.2900 |
0.2900 |
0.2850 |
|
20191113 |
0.2850 |
0.0000 |
0.0000 |
408000 |
115315.000 |
0.2800 |
0.2900 |
0.2800 |
|
20191112 |
0.2850 |
0.0000 |
0.0000 |
146000 |
41705.000 |
0.2850 |
0.2900 |
0.2800 |
|
20191111 |
0.2850 |
-0.0100 |
-3.3900 |
851000 |
246210.000 |
0.2950 |
0.2950 |
0.2850 |
|
20191108 |
0.2950 |
0.0000 |
0.0000 |
1963000 |
576220.000 |
0.2950 |
0.3000 |
0.2900 |
|
20191107 |
0.2950 |
0.0000 |
0.0000 |
2249000 |
667755.000 |
0.2950 |
0.3000 |
0.2900 |
|
20191106 |
0.2950 |
0.0050 |
1.7200 |
1349000 |
395805.000 |
0.2950 |
0.3000 |
0.2900 |
|
20191105 |
0.2900 |
0.0050 |
1.7500 |
1875000 |
549745.000 |
0.2850 |
0.3000 |
0.2850 |
|
20191104 |
0.2850 |
0.0000 |
0.0000 |
367000 |
104320.000 |
0.2850 |
0.2900 |
0.2800 |
|
20191101 |
0.2850 |
-0.0050 |
-1.7200 |
2724000 |
785880.000 |
0.2900 |
0.3000 |
0.2800 |
|
20191031 |
0.2900 |
-0.0100 |
-3.3300 |
2028000 |
604795.000 |
0.3000 |
0.3150 |
0.2900 |
|
20191030 |
0.3000 |
0.0000 |
0.0000 |
1892000 |
562025.000 |
0.3000 |
0.3000 |
0.2900 |
|
20191029 |
0.3000 |
0.0050 |
1.6900 |
331000 |
99150.000 |
0.3000 |
0.3000 |
0.2950 |
|
20191028 |
0.2950 |
0.0000 |
0.0000 |
5000 |
1475.000 |
0.2950 |
0.2950 |
0.2950 |
|
20191025 |
0.2950 |
-0.0050 |
-1.6700 |
1047000 |
314075.000 |
0.3000 |
0.3050 |
0.2950 |
|
20191024 |
0.3000 |
0.0100 |
3.4500 |
497000 |
147235.000 |
0.3000 |
0.3000 |
0.2950 |
|
20191023 |
0.2900 |
-0.0050 |
-1.6900 |
318000 |
93760.000 |
0.2950 |
0.2950 |
0.2900 |
|
20191022 |
0.2950 |
-0.0050 |
-1.6700 |
1629000 |
488025.000 |
0.3000 |
0.3200 |
0.2950 |
|
20191021 |
0.3000 |
0.0000 |
0.0000 |
462000 |
137785.000 |
0.3000 |
0.3000 |
0.2900 |
|
20191018 |
0.3000 |
0.0000 |
0.0000 |
6000 |
1770.000 |
0.2900 |
0.3000 |
0.2900 |
|
20191017 |
0.3000 |
0.0050 |
1.6900 |
1270000 |
379815.000 |
0.3000 |
0.3050 |
0.2900 |
|
20191016 |
0.2950 |
0.0000 |
0.0000 |
155000 |
46170.000 |
0.3000 |
0.3100 |
0.2900 |
|
20191015 |
0.2950 |
-0.0050 |
-1.6700 |
216000 |
64775.000 |
0.3000 |
0.3100 |
0.2900 |
|
20191014 |
0.3000 |
-0.0100 |
-3.2300 |
1241000 |
374605.000 |
0.3100 |
0.3150 |
0.2900 |
|
20191011 |
0.3100 |
-0.0050 |
-1.5900 |
543000 |
168280.000 |
0.3100 |
0.3100 |
0.3050 |
|
20191010 |
0.3150 |
-0.0050 |
-1.5600 |
55000 |
17095.000 |
0.3100 |
0.3150 |
0.3100 |
|
20191009 |
0.3200 |
0.0100 |
3.2300 |
9000 |
2840.000 |
0.3100 |
0.3200 |
0.3100 |
|
20191008 |
0.3100 |
-0.0050 |
-1.5900 |
569000 |
176165.000 |
0.3050 |
0.3150 |
0.3050 |
|
20191004 |
0.3150 |
-0.0050 |
-1.5600 |
115000 |
36175.000 |
0.3150 |
0.3150 |
0.3050 |
|
20191003 |
0.3200 |
0.0000 |
0.0000 |
117000 |
36890.000 |
0.3150 |
0.3200 |
0.3100 |
|
20191002 |
0.3200 |
0.0050 |
1.5900 |
27000 |
8585.000 |
0.3150 |
0.3200 |
0.3150 |
|