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 |
2.4100 |
-0.0200 |
-0.8200 |
761000 |
1846970.000 |
2.4300 |
2.4500 |
2.4000 |
|
20191213 |
2.4300 |
-0.0700 |
-2.8000 |
809000 |
1998260.000 |
2.5100 |
2.5500 |
2.4100 |
|
20191212 |
2.5000 |
0.1100 |
4.6000 |
783000 |
1912740.000 |
2.4200 |
2.5000 |
2.4200 |
|
20191211 |
2.3900 |
-0.0400 |
-1.6500 |
792000 |
1903510.000 |
2.4100 |
2.4200 |
2.3900 |
|
20191210 |
2.4300 |
0.0000 |
0.0000 |
743000 |
1803140.000 |
2.4400 |
2.4400 |
2.4100 |
|
20191209 |
2.4300 |
-0.0300 |
-1.2200 |
762000 |
1849290.000 |
2.4700 |
2.4700 |
2.4000 |
|
20191206 |
2.4600 |
0.0500 |
2.0700 |
863000 |
2121690.000 |
2.4600 |
2.5200 |
2.4400 |
|
20191205 |
2.4100 |
0.0400 |
1.6900 |
814000 |
1985070.000 |
2.4300 |
2.4700 |
2.4100 |
|
20191204 |
2.3700 |
-0.0700 |
-2.8700 |
765000 |
1839470.000 |
2.4300 |
2.4300 |
2.3700 |
|
20191203 |
2.4400 |
-0.0500 |
-2.0100 |
749000 |
1831000.000 |
2.5500 |
2.5500 |
2.4200 |
|
20191202 |
2.4900 |
-0.0400 |
-1.5800 |
740000 |
1839880.000 |
2.5300 |
2.5300 |
2.4700 |
|
20191129 |
2.5300 |
-0.0600 |
-2.3200 |
740000 |
1874350.000 |
2.5900 |
2.5900 |
2.4700 |
|
20191128 |
2.5900 |
0.0200 |
0.7800 |
1018000 |
2634860.000 |
2.5700 |
2.6100 |
2.5700 |
|
20191127 |
2.5700 |
-0.0200 |
-0.7700 |
1262000 |
3250940.935 |
2.5900 |
2.5900 |
2.5300 |
|
20191126 |
2.5900 |
0.0700 |
2.7800 |
1043000 |
2657790.000 |
2.5200 |
2.5900 |
2.5200 |
|
20191125 |
2.5200 |
0.0200 |
0.8000 |
1034000 |
2593830.000 |
2.4600 |
2.5300 |
2.4400 |
|
20191122 |
2.5000 |
0.0200 |
0.8100 |
1297000 |
3264720.000 |
2.4900 |
2.5300 |
2.4900 |
|
20191121 |
2.4800 |
-0.0100 |
-0.4000 |
1027000 |
2554380.000 |
2.4900 |
2.5400 |
2.4500 |
|
20191120 |
2.4900 |
0.0600 |
2.4700 |
1326000 |
3291140.000 |
2.4700 |
2.5200 |
2.4200 |
|
20191119 |
2.4300 |
0.0000 |
0.0000 |
892000 |
2170530.000 |
2.4300 |
2.4600 |
2.4000 |
|
20191118 |
2.4300 |
0.0100 |
0.4100 |
834000 |
2022860.000 |
2.4200 |
2.4500 |
2.4100 |
|
20191115 |
2.4200 |
-0.0500 |
-2.0200 |
1192000 |
2906360.000 |
2.5000 |
2.5000 |
2.3900 |
|
20191114 |
2.4700 |
0.0000 |
0.0000 |
1090000 |
2691040.000 |
2.4900 |
2.5100 |
2.4000 |
|
20191113 |
2.4700 |
-0.0600 |
-2.3700 |
1039000 |
2582560.000 |
2.5200 |
2.5200 |
2.4300 |
|
20191112 |
2.5300 |
-0.0800 |
-3.0700 |
2058000 |
5336860.000 |
2.6100 |
2.6600 |
2.5300 |
|
20191111 |
2.6100 |
0.0500 |
1.9500 |
1095000 |
2798650.000 |
2.5600 |
2.6100 |
2.4800 |
|
20191108 |
2.5600 |
0.0500 |
1.9900 |
1226000 |
3071080.000 |
2.5100 |
2.5600 |
2.4400 |
|
20191107 |
2.5100 |
0.0400 |
1.6200 |
1223000 |
2987710.000 |
2.4700 |
2.5100 |
2.3800 |
|
20191106 |
2.4700 |
-0.1300 |
-5.0000 |
871000 |
2211690.000 |
2.6200 |
2.6800 |
2.4400 |
|
20191105 |
2.6000 |
0.0400 |
1.5600 |
969000 |
2505130.000 |
2.5500 |
2.6200 |
2.5400 |
|
20191104 |
2.5600 |
0.1100 |
4.4900 |
989000 |
2552960.000 |
2.4600 |
2.6100 |
2.4600 |
|
20191101 |
2.4500 |
0.0400 |
1.6600 |
837000 |
2064510.000 |
2.4100 |
2.5000 |
2.4100 |
|
20191031 |
2.4100 |
-0.0300 |
-1.2300 |
875000 |
2128260.000 |
2.4400 |
2.4700 |
2.4000 |
|
20191030 |
2.4400 |
0.0600 |
2.5200 |
872000 |
2072320.000 |
2.3700 |
2.4400 |
2.3200 |
|
20191029 |
2.3800 |
0.0600 |
2.5900 |
930000 |
2179630.000 |
2.3200 |
2.3800 |
2.3000 |
|
20191028 |
2.3200 |
0.0200 |
0.8700 |
843000 |
1950480.000 |
2.3000 |
2.3500 |
2.2900 |
|
20191025 |
2.3000 |
0.0100 |
0.4400 |
1283000 |
2955990.000 |
2.2900 |
2.3500 |
2.2400 |
|
20191024 |
2.2900 |
-0.0200 |
-0.8700 |
1283000 |
2947630.000 |
2.3100 |
2.3500 |
2.2200 |
|
20191023 |
2.3100 |
-0.0400 |
-1.7000 |
1238000 |
2851270.000 |
2.3600 |
2.3900 |
2.2000 |
|
20191022 |
2.3500 |
-0.0300 |
-1.2600 |
975000 |
2345610.000 |
2.4300 |
2.4700 |
2.3500 |
|
20191021 |
2.3800 |
-0.0800 |
-3.2500 |
539000 |
1326730.000 |
2.4400 |
2.4900 |
2.3800 |
|
20191018 |
2.4600 |
-0.0100 |
-0.4000 |
591000 |
1468130.000 |
2.4700 |
2.5000 |
2.4600 |
|
20191017 |
2.4700 |
-0.0100 |
-0.4000 |
704000 |
1740660.000 |
2.4800 |
2.5000 |
2.4300 |
|
20191016 |
2.4800 |
-0.0800 |
-3.1300 |
846000 |
2115440.000 |
2.5600 |
2.5600 |
2.4300 |
|
20191015 |
2.5600 |
0.1000 |
4.0700 |
1543000 |
3828590.000 |
2.4500 |
2.6700 |
2.4100 |
|
20191014 |
2.4600 |
0.0900 |
3.8000 |
360000 |
868750.000 |
2.4200 |
2.4700 |
2.3700 |
|
20191011 |
2.3700 |
0.0700 |
3.0400 |
966000 |
2284760.000 |
2.2800 |
2.4800 |
2.2800 |
|
20191010 |
2.3000 |
0.0300 |
1.3200 |
500000 |
1163940.000 |
2.2900 |
2.3500 |
2.2800 |
|
20191009 |
2.2700 |
0.0600 |
2.7100 |
645000 |
1473680.000 |
2.2200 |
2.3500 |
2.2200 |
|
20191008 |
2.2100 |
0.0300 |
1.3800 |
530000 |
1186350.000 |
2.2300 |
2.2700 |
2.2100 |
|
20191004 |
2.1800 |
-0.0100 |
-0.4600 |
642000 |
1420330.000 |
2.1900 |
2.2500 |
2.1300 |
|
20191003 |
2.1900 |
-0.0200 |
-0.9000 |
644000 |
1407340.000 |
2.2400 |
2.2400 |
2.0600 |
|
20191002 |
2.2100 |
-0.0300 |
-1.3400 |
488000 |
1080430.000 |
2.2400 |
2.3100 |
2.1700 |
|