意见反馈
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