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 |
0.6200 |
-0.0100 |
-1.5900 |
104000 |
65040.000 |
0.6400 |
0.6400 |
0.6200 |
|
20191213 |
0.6300 |
0.0100 |
1.6100 |
52000 |
32400.000 |
0.6200 |
0.6300 |
0.6200 |
|
20191212 |
0.6200 |
-0.0100 |
-1.5900 |
16000 |
9920.000 |
0.6200 |
0.6200 |
0.6200 |
|
20191211 |
0.6300 |
0.0000 |
0.0000 |
36000 |
22400.000 |
0.6100 |
0.6300 |
0.6000 |
|
20191210 |
0.6300 |
0.0100 |
1.6100 |
4000 |
2520.000 |
0.6300 |
0.6300 |
0.6300 |
|
20191209 |
0.6200 |
0.0100 |
1.6400 |
64000 |
39680.000 |
0.6200 |
0.6200 |
0.6200 |
|
20191206 |
0.6100 |
-0.0100 |
-1.6100 |
118000 |
72920.000 |
0.6200 |
0.6200 |
0.6100 |
|
20191205 |
0.6200 |
0.0000 |
0.0000 |
4000 |
2440.000 |
0.6100 |
0.6100 |
0.6100 |
|
20191204 |
0.6200 |
0.0000 |
0.0000 |
32000 |
19840.000 |
0.6200 |
0.6200 |
0.6200 |
|
20191203 |
0.6200 |
0.0000 |
0.0000 |
64000 |
39080.000 |
0.6100 |
0.6200 |
0.6100 |
|
20191202 |
0.6200 |
-0.0100 |
-1.5900 |
28000 |
17360.000 |
0.6200 |
0.6200 |
0.6200 |
|
20191129 |
0.6300 |
-0.0100 |
-1.5600 |
56000 |
35600.000 |
0.6300 |
0.6400 |
0.6300 |
|
20191128 |
0.6400 |
0.0000 |
0.0000 |
52000 |
33120.000 |
0.6200 |
0.6400 |
0.6200 |
|
20191127 |
0.6400 |
0.0100 |
1.5900 |
420000 |
277760.000 |
0.6200 |
0.7300 |
0.6200 |
|
20191126 |
0.6300 |
0.0000 |
0.0000 |
232000 |
144800.000 |
0.6300 |
0.6500 |
0.6200 |
|
20191125 |
0.6300 |
-0.0100 |
-1.5600 |
76000 |
48040.000 |
0.6500 |
0.6500 |
0.6300 |
|
20191122 |
0.6400 |
-0.0400 |
-5.8800 |
72000 |
46000.000 |
0.6200 |
0.6400 |
0.6200 |
|
20191121 |
0.6800 |
0.0400 |
6.2500 |
156000 |
97040.000 |
0.6300 |
0.6800 |
0.6100 |
|
20191120 |
0.6400 |
0.0000 |
0.0000 |
|
|
0.6400 |
0.6400 |
0.6400 |
|
20191119 |
0.6400 |
0.0200 |
3.2300 |
108000 |
72160.000 |
0.6200 |
0.7400 |
0.6100 |
|
20191118 |
0.6200 |
0.0100 |
1.6400 |
360000 |
217840.000 |
0.6000 |
0.6300 |
0.6000 |
|
20191115 |
0.6100 |
0.0000 |
0.0000 |
112000 |
67920.000 |
0.6000 |
0.6100 |
0.6000 |
|
20191114 |
0.6100 |
-0.0200 |
-3.1700 |
68000 |
41760.000 |
0.6300 |
0.6300 |
0.6100 |
|
20191113 |
0.6300 |
-0.0300 |
-4.5500 |
132000 |
84240.000 |
0.6500 |
0.6500 |
0.6200 |
|
20191112 |
0.6600 |
-0.0300 |
-4.3500 |
224000 |
144240.000 |
0.6600 |
0.6700 |
0.6200 |
|
20191111 |
0.6900 |
-0.0300 |
-4.1700 |
304000 |
209320.000 |
0.7100 |
0.7100 |
0.6700 |
|
20191108 |
0.7200 |
0.0000 |
0.0000 |
|
|
0.7200 |
0.7200 |
0.7200 |
|
20191107 |
0.7200 |
0.0000 |
0.0000 |
60000 |
43200.000 |
0.7200 |
0.7200 |
0.7200 |
|
20191106 |
0.7200 |
-0.0300 |
-4.0000 |
280000 |
203440.000 |
0.7200 |
0.7500 |
0.7200 |
|
20191105 |
0.7500 |
-0.0300 |
-3.8500 |
1564000 |
1247400.000 |
0.7900 |
0.8400 |
0.7400 |
|
20191104 |
0.7800 |
0.1100 |
16.4200 |
1252000 |
956640.000 |
0.6600 |
0.8300 |
0.6600 |
|
20191101 |
0.6700 |
0.0000 |
0.0000 |
16000 |
10720.000 |
0.6700 |
0.6700 |
0.6700 |
|
20191031 |
0.6700 |
-0.0200 |
-2.9000 |
128000 |
85360.000 |
0.6500 |
0.6700 |
0.6300 |
|
20191030 |
0.6900 |
0.0500 |
7.8100 |
956000 |
712440.000 |
0.6800 |
0.8300 |
0.6700 |
|
20191029 |
0.6400 |
0.0100 |
1.5900 |
36000 |
23040.000 |
0.6400 |
0.6400 |
0.6400 |
|
20191028 |
0.6300 |
0.0100 |
1.6100 |
32000 |
20160.000 |
0.6300 |
0.6300 |
0.6300 |
|
20191025 |
0.6200 |
0.0000 |
0.0000 |
24000 |
14880.000 |
0.6200 |
0.6200 |
0.6200 |
|
20191024 |
0.6200 |
0.0000 |
0.0000 |
32000 |
19840.000 |
0.6200 |
0.6200 |
0.6200 |
|
20191023 |
0.6200 |
-0.0200 |
-3.1300 |
220000 |
136840.000 |
0.6400 |
0.6500 |
0.6100 |
|
20191022 |
0.6400 |
0.0100 |
1.5900 |
52000 |
33360.000 |
0.6400 |
0.6500 |
0.6400 |
|
20191021 |
0.6300 |
-0.0100 |
-1.5600 |
84000 |
52920.000 |
0.6300 |
0.6300 |
0.6300 |
|
20191018 |
0.6400 |
0.0000 |
0.0000 |
|
|
0.6400 |
0.6400 |
0.6400 |
|
20191017 |
0.6400 |
0.0100 |
1.5900 |
56000 |
35200.000 |
0.6300 |
0.6500 |
0.6200 |
|
20191016 |
0.6300 |
0.0000 |
0.0000 |
36000 |
22480.000 |
0.6200 |
0.6300 |
0.6200 |
|
20191015 |
0.6300 |
0.0000 |
0.0000 |
8000 |
5040.000 |
0.6300 |
0.6300 |
0.6300 |
|
20191014 |
0.6300 |
0.0100 |
1.6100 |
|
|
0.6300 |
0.6300 |
0.6300 |
|
20191011 |
0.6200 |
-0.0100 |
-1.5900 |
116000 |
72600.000 |
0.6300 |
0.6300 |
0.6200 |
|
20191010 |
0.6300 |
-0.0200 |
-3.0800 |
124000 |
79640.000 |
0.6500 |
0.6500 |
0.6300 |
|
20191009 |
0.6500 |
0.0100 |
1.5600 |
4000 |
2600.000 |
0.6500 |
0.6500 |
0.6500 |
|
20191008 |
0.6400 |
-0.0200 |
-3.0300 |
84000 |
54320.000 |
0.6500 |
0.6500 |
0.6400 |
|
20191004 |
0.6600 |
-0.0100 |
-1.4900 |
100000 |
66480.000 |
0.6700 |
0.6700 |
0.6600 |
|
20191003 |
0.6700 |
0.0000 |
0.0000 |
80000 |
53600.000 |
0.6700 |
0.6700 |
0.6700 |
|
20191002 |
0.6700 |
-0.0100 |
-1.4700 |
84000 |
57000.000 |
0.6800 |
0.6900 |
0.6700 |
|