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 |
4.6400 |
0.0000 |
0.0000 |
|
|
4.6400 |
4.6400 |
4.6400 |
|
20191213 |
4.6400 |
0.0000 |
0.0000 |
|
|
4.6400 |
4.6400 |
4.6400 |
|
20191212 |
4.6400 |
0.0000 |
0.0000 |
|
|
4.6400 |
4.6400 |
4.6400 |
|
20191211 |
4.6400 |
0.0000 |
0.0000 |
|
|
4.6400 |
4.6400 |
4.6400 |
|
20191210 |
4.6400 |
0.0000 |
0.0000 |
|
|
4.6400 |
4.6400 |
4.6400 |
|
20191209 |
4.6400 |
0.0000 |
0.0000 |
|
|
4.6400 |
4.6400 |
4.6400 |
|
20191206 |
4.6400 |
-0.0100 |
-0.2200 |
|
|
4.6400 |
4.6400 |
4.6400 |
|
20191205 |
4.6500 |
0.0000 |
0.0000 |
|
|
4.6500 |
4.6500 |
4.6500 |
|
20191204 |
4.6500 |
-0.0200 |
-0.4300 |
|
|
4.6500 |
4.6500 |
4.6500 |
|
20191203 |
4.6700 |
0.0000 |
0.0000 |
|
|
4.6700 |
4.6700 |
4.6700 |
|
20191202 |
4.6700 |
0.0000 |
0.0000 |
|
|
4.6700 |
4.6700 |
4.6700 |
|
20191129 |
4.6700 |
-0.0100 |
-0.2100 |
|
|
4.6700 |
4.6700 |
4.6700 |
|
20191128 |
4.6800 |
-0.0200 |
-0.4300 |
7000 |
32840.000 |
4.7000 |
4.7000 |
4.6800 |
|
20191127 |
4.7000 |
-0.0500 |
-1.0500 |
|
|
4.7000 |
4.7000 |
4.7000 |
|
20191126 |
4.7500 |
-0.0300 |
-0.6300 |
|
|
4.7500 |
4.7500 |
4.7500 |
|
20191125 |
4.7800 |
0.0000 |
0.0000 |
|
|
4.7800 |
4.7800 |
4.7800 |
|
20191122 |
4.7800 |
-0.0400 |
-0.8300 |
|
|
4.7800 |
4.7800 |
4.7800 |
|
20191121 |
4.8200 |
-0.0300 |
-0.6200 |
|
|
4.8200 |
4.8200 |
4.8200 |
|
20191120 |
4.8500 |
0.0500 |
1.0400 |
|
|
4.8500 |
4.8500 |
4.8500 |
|
20191119 |
4.8000 |
-0.0500 |
-1.0300 |
4000 |
19260.000 |
4.8200 |
4.8200 |
4.8000 |
|
20191118 |
4.8500 |
-0.0200 |
-0.4100 |
|
|
4.8500 |
4.8500 |
4.8500 |
|
20191115 |
4.8700 |
-0.0100 |
-0.2000 |
1000 |
4890.000 |
4.8900 |
4.8900 |
4.8900 |
|
20191114 |
4.8800 |
-0.0200 |
-0.4100 |
|
|
4.8800 |
4.8800 |
4.8800 |
|
20191113 |
4.9000 |
-0.0200 |
-0.4100 |
|
|
4.9000 |
4.9000 |
4.9000 |
|
20191112 |
4.9200 |
0.0000 |
0.0000 |
|
|
4.9200 |
4.9200 |
4.9200 |
|
20191111 |
4.9200 |
-0.0300 |
-0.6100 |
|
|
4.9200 |
4.9200 |
4.9200 |
|
20191108 |
4.9500 |
0.0000 |
0.0000 |
1000 |
4980.000 |
4.9800 |
4.9800 |
4.9800 |
|
20191107 |
4.9500 |
-0.0500 |
-1.0000 |
1000 |
4960.000 |
4.9600 |
4.9600 |
4.9600 |
|
20191106 |
5.0000 |
0.0000 |
0.0000 |
1000 |
5030.000 |
5.0300 |
5.0300 |
5.0300 |
|
20191105 |
5.0000 |
0.1000 |
2.0400 |
28000 |
138620.000 |
4.9200 |
5.0000 |
4.9000 |
|
20191104 |
4.9000 |
-0.0300 |
-0.6100 |
3000 |
14790.000 |
4.9700 |
4.9700 |
4.9100 |
|
20191101 |
4.9300 |
0.2800 |
6.0200 |
20000 |
97990.000 |
4.9500 |
5.0000 |
4.6400 |
|
20191031 |
4.6500 |
-0.2500 |
-5.1000 |
15000 |
68960.000 |
4.8000 |
4.9000 |
1.1100 |
|
20191030 |
4.9000 |
-0.1000 |
-2.0000 |
|
|
4.9000 |
4.9000 |
4.9000 |
|
20191029 |
5.0000 |
0.0000 |
0.0000 |
|
|
5.0000 |
5.0000 |
5.0000 |
|
20191028 |
5.0000 |
0.1000 |
2.0400 |
24000 |
117540.000 |
4.8600 |
5.0000 |
4.8600 |
|
20191025 |
4.9000 |
-0.1800 |
-3.5400 |
6000 |
29700.000 |
4.9500 |
4.9500 |
4.9500 |
|
20191024 |
5.0800 |
-0.0700 |
-1.3600 |
|
|
5.0800 |
5.0800 |
5.0800 |
|
20191023 |
5.1500 |
-0.0100 |
-0.1900 |
|
|
5.1500 |
5.1500 |
5.1500 |
|
20191022 |
5.1600 |
0.0000 |
0.0000 |
|
|
5.1600 |
5.1600 |
5.1600 |
|
20191021 |
5.1600 |
0.0000 |
0.0000 |
|
|
5.1600 |
5.1600 |
5.1600 |
|
20191018 |
5.1600 |
0.0600 |
1.1800 |
5000 |
26000.000 |
5.2000 |
5.2000 |
5.2000 |
|
20191017 |
5.1000 |
0.0000 |
0.0000 |
|
|
5.1000 |
5.1000 |
5.1000 |
|
20191016 |
5.1000 |
-0.0200 |
-0.3900 |
|
|
5.1000 |
5.1000 |
5.1000 |
|
20191015 |
5.1200 |
-0.0200 |
-0.3900 |
|
|
5.1200 |
5.1200 |
5.1200 |
|
20191014 |
5.1400 |
-0.0200 |
-0.3900 |
|
|
5.1400 |
5.1400 |
5.1400 |
|
20191011 |
5.1600 |
-0.1300 |
-2.4600 |
4000 |
20520.000 |
5.1000 |
5.1600 |
5.1000 |
|
20191010 |
5.2900 |
-0.1600 |
-2.9400 |
|
|
5.2900 |
5.2900 |
5.2900 |
|
20191009 |
5.4500 |
0.0000 |
0.0000 |
|
|
5.4500 |
5.4500 |
5.4500 |
|
20191008 |
5.4500 |
-0.0400 |
-0.7300 |
|
|
5.4500 |
5.4500 |
5.4500 |
|
20191004 |
5.4900 |
0.0000 |
0.0000 |
|
|
5.4900 |
5.4900 |
5.4900 |
|
20191003 |
5.4900 |
0.0000 |
0.0000 |
|
|
5.4900 |
5.4900 |
5.4900 |
|
20191002 |
5.4900 |
0.0000 |
0.0000 |
|
|
5.4900 |
5.4900 |
5.4900 |
|