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 |
0.2240 |
-0.0070 |
-3.0300 |
180000 |
40320.000 |
0.2240 |
0.2240 |
0.2240 |
|
20191213 |
0.2310 |
0.0210 |
10.0000 |
36000 |
7890.000 |
0.2150 |
0.2320 |
0.2150 |
|
20191212 |
0.2100 |
-0.0230 |
-9.8700 |
57000 |
12075.000 |
0.2100 |
0.2280 |
0.2100 |
|
20191211 |
0.2330 |
0.0080 |
3.5600 |
|
|
0.2330 |
0.2330 |
0.2330 |
|
20191210 |
0.2250 |
0.0120 |
5.6300 |
|
|
0.2250 |
0.2250 |
0.2250 |
|
20191209 |
0.2130 |
-0.0050 |
-2.2900 |
420000 |
84000.000 |
0.2000 |
0.2000 |
0.2000 |
|
20191206 |
0.2180 |
0.0000 |
0.0000 |
|
|
0.2180 |
0.2180 |
0.2180 |
|
20191205 |
0.2180 |
0.0000 |
0.0000 |
|
|
0.2180 |
0.2180 |
0.2180 |
|
20191204 |
0.2180 |
0.0000 |
0.0000 |
|
|
0.2180 |
0.2180 |
0.2180 |
|
20191203 |
0.2180 |
0.0070 |
3.3200 |
51000 |
10989.000 |
0.2110 |
0.2180 |
0.2000 |
|
20191202 |
0.2110 |
0.0000 |
0.0000 |
27000 |
5697.000 |
0.2110 |
0.2110 |
0.2110 |
|
20191129 |
0.2110 |
-0.0080 |
-3.6500 |
21000 |
4233.000 |
0.2000 |
0.2110 |
0.2000 |
|
20191128 |
0.2190 |
-0.0020 |
-0.9000 |
12000 |
2628.000 |
0.2190 |
0.2190 |
0.2190 |
|
20191127 |
0.2210 |
-0.0290 |
-11.6000 |
45000 |
9780.000 |
0.2500 |
0.2500 |
0.2150 |
|
20191126 |
0.2500 |
0.0000 |
0.0000 |
|
|
0.2500 |
0.2500 |
0.2500 |
|
20191125 |
0.2500 |
-0.0050 |
-1.9600 |
39000 |
9750.000 |
0.2500 |
0.2500 |
0.2500 |
|
20191122 |
0.2550 |
0.0500 |
24.3900 |
30000 |
7659.000 |
0.2240 |
0.2650 |
0.2240 |
|
20191121 |
0.2050 |
0.0030 |
1.4900 |
111000 |
22302.000 |
0.2010 |
0.2010 |
0.2000 |
|
20191120 |
0.2020 |
0.0020 |
1.0000 |
690000 |
138714.000 |
0.1990 |
0.2100 |
0.1990 |
|
20191119 |
0.2000 |
-0.0150 |
-6.9800 |
30000 |
6168.000 |
0.2090 |
0.2090 |
0.2000 |
|
20191118 |
0.2150 |
0.0000 |
0.0000 |
|
|
0.2150 |
0.2150 |
0.2150 |
|
20191115 |
0.2150 |
0.0100 |
4.8800 |
3000 |
660.000 |
0.2200 |
0.2200 |
0.2200 |
|
20191114 |
0.2050 |
-0.0150 |
-6.8200 |
36000 |
7290.000 |
0.2000 |
0.2050 |
0.2000 |
|
20191113 |
0.2200 |
0.0000 |
0.0000 |
6000 |
1320.000 |
0.2200 |
0.2200 |
0.2200 |
|
20191112 |
0.2200 |
0.0050 |
2.3300 |
12000 |
2640.000 |
0.2200 |
0.2200 |
0.2200 |
|
20191111 |
0.2150 |
-0.0030 |
-1.3800 |
111000 |
24333.000 |
0.2210 |
0.2210 |
0.2150 |
|
20191108 |
0.2180 |
-0.0170 |
-7.2300 |
597000 |
133455.000 |
0.2360 |
0.2360 |
0.2180 |
|
20191107 |
0.2350 |
0.0000 |
0.0000 |
|
|
0.2350 |
0.2350 |
0.2350 |
|
20191106 |
0.2350 |
-0.0050 |
-2.0800 |
960000 |
225600.000 |
0.2350 |
0.2350 |
0.2350 |
|
20191105 |
0.2400 |
0.0000 |
0.0000 |
483000 |
115917.000 |
0.2390 |
0.2400 |
0.2390 |
|
20191104 |
0.2400 |
0.0000 |
0.0000 |
|
|
0.2400 |
0.2400 |
0.2400 |
|
20191101 |
0.2400 |
-0.0030 |
-1.2300 |
18000 |
4293.000 |
0.2410 |
0.2410 |
0.2380 |
|
20191031 |
0.2430 |
-0.0220 |
-8.3000 |
3000 |
717.000 |
0.2390 |
0.2390 |
0.2390 |
|
20191030 |
0.2650 |
0.0000 |
0.0000 |
|
|
0.2650 |
0.2650 |
0.2650 |
|
20191029 |
0.2650 |
-0.0050 |
-1.8500 |
|
|
0.2650 |
0.2650 |
0.2650 |
|
20191028 |
0.2700 |
0.0000 |
0.0000 |
|
|
0.2700 |
0.2700 |
0.2700 |
|
20191025 |
0.2700 |
0.0000 |
0.0000 |
|
|
0.2700 |
0.2700 |
0.2700 |
|
20191024 |
0.2700 |
0.0000 |
0.0000 |
|
|
0.2700 |
0.2700 |
0.2700 |
|
20191023 |
0.2700 |
0.0100 |
3.8500 |
51000 |
13140.000 |
0.2310 |
0.2700 |
0.2310 |
|
20191022 |
0.2600 |
0.0000 |
0.0000 |
111000 |
29040.000 |
0.2750 |
0.2750 |
0.2600 |
|
20191021 |
0.2600 |
0.0000 |
0.0000 |
3000 |
780.000 |
0.2600 |
0.2600 |
0.2600 |
|
20191018 |
0.2600 |
0.0200 |
8.3300 |
396000 |
115560.000 |
0.2900 |
0.2950 |
0.2650 |
|
20191017 |
0.2400 |
0.0000 |
0.0000 |
|
|
0.2400 |
0.2400 |
0.2400 |
|
20191016 |
0.2400 |
-0.0100 |
-4.0000 |
9000 |
2160.000 |
0.2400 |
0.2400 |
0.2400 |
|
20191015 |
0.2500 |
0.0060 |
2.4600 |
18000 |
4500.000 |
0.2500 |
0.2500 |
0.2500 |
|
20191014 |
0.2440 |
0.0000 |
0.0000 |
240000 |
58530.000 |
0.2440 |
0.2440 |
0.2430 |
|
20191011 |
0.2440 |
0.0040 |
1.6700 |
492000 |
118593.000 |
0.2410 |
0.2450 |
0.2400 |
|
20191010 |
0.2400 |
-0.0200 |
-7.6900 |
3000 |
720.000 |
0.2400 |
0.2400 |
0.2400 |
|
20191009 |
0.2600 |
0.0000 |
0.0000 |
|
|
0.2600 |
0.2600 |
0.2600 |
|
20191008 |
0.2600 |
0.0000 |
0.0000 |
|
|
0.2600 |
0.2600 |
0.2600 |
|
20191004 |
0.2600 |
0.0150 |
6.1200 |
27000 |
6540.000 |
0.2400 |
0.2600 |
0.2400 |
|
20191003 |
0.2450 |
-0.0050 |
-2.0000 |
24000 |
5880.000 |
0.2450 |
0.2450 |
0.2450 |
|
20191002 |
0.2500 |
0.0000 |
0.0000 |
|
|
0.2500 |
0.2500 |
0.2500 |
|