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 |
3.1400 |
-0.0400 |
-1.2600 |
8636000 |
27044450.000 |
3.1800 |
3.1800 |
3.1100 |
|
20191213 |
3.1800 |
-0.0100 |
-0.3100 |
12109000 |
38375880.000 |
3.2000 |
3.2000 |
3.1400 |
|
20191212 |
3.1900 |
0.0100 |
0.3100 |
8562000 |
27253760.000 |
3.1700 |
3.2000 |
3.1600 |
|
20191211 |
3.1800 |
-0.0100 |
-0.3100 |
11351000 |
35951940.000 |
3.1500 |
3.1800 |
3.1300 |
|
20191210 |
3.1900 |
0.0300 |
0.9500 |
10014000 |
31534340.000 |
3.1300 |
3.1900 |
3.1200 |
|
20191209 |
3.1600 |
-0.0400 |
-1.2500 |
12056000 |
37751890.000 |
3.1600 |
3.1600 |
3.1000 |
|
20191206 |
3.2000 |
0.0600 |
1.9100 |
3063000 |
9712910.000 |
3.1900 |
3.2100 |
3.1400 |
|
20191205 |
3.1400 |
0.0100 |
0.3200 |
1656000 |
5193690.000 |
3.1100 |
3.1700 |
3.1100 |
|
20191204 |
3.1300 |
0.0200 |
0.6400 |
3705000 |
11631780.000 |
3.0700 |
3.1700 |
3.0700 |
|
20191203 |
3.1100 |
0.0400 |
1.3000 |
2919000 |
9063290.000 |
3.0700 |
3.1400 |
3.0400 |
|
20191202 |
3.0700 |
0.0500 |
1.6600 |
8228131 |
25070602.170 |
3.0300 |
3.1000 |
2.9800 |
|
20191129 |
3.0200 |
0.0200 |
0.6700 |
4031000 |
12029820.000 |
3.0800 |
3.0800 |
2.9200 |
|
20191128 |
3.0000 |
-0.1400 |
-4.4600 |
6042000 |
18390900.000 |
3.0600 |
3.1900 |
3.0000 |
|
20191127 |
3.1400 |
-0.0500 |
-1.5700 |
5657000 |
17443750.000 |
3.1400 |
3.1900 |
2.9800 |
|
20191126 |
3.1900 |
0.1200 |
3.9100 |
1554000 |
4838695.000 |
3.1000 |
3.1900 |
3.0700 |
|
20191125 |
3.0700 |
0.0900 |
3.0200 |
1228000 |
3715160.000 |
3.0100 |
3.0700 |
3.0000 |
|
20191122 |
2.9800 |
-0.0900 |
-2.9300 |
1624000 |
4884920.000 |
3.0600 |
3.0600 |
2.9700 |
|
20191121 |
3.0700 |
0.0100 |
0.3300 |
1104000 |
3352290.000 |
3.0300 |
3.0900 |
3.0100 |
|
20191120 |
3.0600 |
-0.0800 |
-2.5500 |
865000 |
2675740.000 |
3.1500 |
3.1600 |
3.0500 |
|
20191119 |
3.1400 |
0.0800 |
2.6100 |
2032000 |
6211930.000 |
3.0300 |
3.1400 |
3.0100 |
|
20191118 |
3.0600 |
-0.0500 |
-1.6100 |
2881000 |
8809880.000 |
3.1000 |
3.1200 |
3.0300 |
|
20191115 |
3.1100 |
0.0400 |
1.3000 |
1674000 |
5243935.000 |
3.1500 |
3.1700 |
3.0800 |
|
20191114 |
3.0700 |
0.0200 |
0.6600 |
1490000 |
4588290.000 |
3.0800 |
3.1100 |
3.0400 |
|
20191113 |
3.0500 |
-0.0200 |
-0.6500 |
3454000 |
10386630.000 |
3.0700 |
3.0800 |
2.9600 |
|
20191112 |
3.0700 |
-0.0900 |
-2.8500 |
5287000 |
16450690.000 |
3.2100 |
3.2500 |
3.0400 |
|
20191111 |
3.1600 |
-0.1000 |
-3.0700 |
3102000 |
9844350.000 |
3.2300 |
3.2600 |
3.1200 |
|
20191108 |
3.2600 |
-0.1200 |
-3.5500 |
3599000 |
11819200.000 |
3.3800 |
3.3800 |
3.2300 |
|
20191107 |
3.3800 |
-0.0500 |
-1.4600 |
2447000 |
8296290.000 |
3.4300 |
3.4700 |
3.3500 |
|
20191106 |
3.4300 |
-0.0100 |
-0.2900 |
761000 |
2615790.000 |
3.4400 |
3.4800 |
3.4100 |
|
20191105 |
3.4400 |
0.0100 |
0.2900 |
2057000 |
7108310.000 |
3.4300 |
3.5100 |
3.3500 |
|
20191104 |
3.4300 |
0.0600 |
1.7800 |
4198000 |
14493230.000 |
3.3000 |
3.5500 |
3.3000 |
|
20191101 |
3.3700 |
-0.0300 |
-0.8800 |
1127000 |
3803780.000 |
3.3400 |
3.4100 |
3.3200 |
|
20191031 |
3.4000 |
0.1000 |
3.0300 |
2397000 |
8046970.000 |
3.2600 |
3.4000 |
3.2600 |
|
20191030 |
3.3000 |
-0.0600 |
-1.7900 |
3171000 |
10294020.000 |
3.3000 |
3.3000 |
3.1700 |
|
20191029 |
3.3600 |
-0.0100 |
-0.3000 |
3778000 |
12529870.000 |
3.3800 |
3.3800 |
3.2500 |
|
20191028 |
3.3700 |
-0.0100 |
-0.3000 |
4085167 |
14102032.830 |
3.3800 |
3.5300 |
3.3400 |
|
20191025 |
3.3800 |
-0.0300 |
-0.8800 |
1086000 |
3668120.000 |
3.4200 |
3.4300 |
3.3500 |
|
20191024 |
3.4100 |
0.0200 |
0.5900 |
1580000 |
5385720.000 |
3.3900 |
3.4500 |
3.3500 |
|
20191023 |
3.3900 |
0.0800 |
2.4200 |
4191000 |
14202840.000 |
3.3500 |
3.4200 |
3.3500 |
|
20191022 |
3.3100 |
0.1100 |
3.4400 |
4667400 |
15447818.000 |
3.2000 |
3.3700 |
3.2000 |
|
20191021 |
3.2000 |
0.0700 |
2.2400 |
3303000 |
10478900.000 |
3.0900 |
3.2300 |
3.0700 |
|
20191018 |
3.1300 |
0.0700 |
2.2900 |
3945000 |
12199810.000 |
3.0900 |
3.1300 |
3.0500 |
|
20191017 |
3.0600 |
0.0500 |
1.6600 |
2584000 |
7925090.000 |
3.0400 |
3.1300 |
3.0000 |
|
20191016 |
3.0100 |
-0.0300 |
-0.9900 |
1214000 |
3685480.000 |
3.0300 |
3.0800 |
3.0000 |
|
20191015 |
3.0400 |
0.0600 |
2.0100 |
2054000 |
6224390.000 |
3.0000 |
3.0800 |
2.9500 |
|
20191014 |
2.9800 |
-0.0200 |
-0.6700 |
1259000 |
3753600.000 |
3.0000 |
3.0300 |
2.9600 |
|
20191011 |
3.0000 |
0.0600 |
2.0400 |
1053000 |
3128370.000 |
2.9700 |
3.0100 |
2.9400 |
|
20191010 |
2.9400 |
0.0100 |
0.3400 |
1360000 |
4007640.000 |
2.9000 |
2.9800 |
2.9000 |
|
20191009 |
2.9300 |
-0.1000 |
-3.3000 |
479000 |
1425590.000 |
3.0000 |
3.0300 |
2.9300 |
|
20191008 |
3.0300 |
0.0300 |
1.0000 |
2713000 |
8243995.800 |
3.0600 |
3.1100 |
2.9600 |
|
20191004 |
3.0000 |
-0.0600 |
-1.9600 |
4445000 |
13513830.000 |
3.0300 |
3.0800 |
3.0000 |
|
20191003 |
3.0600 |
0.0400 |
1.3200 |
569000 |
1730600.000 |
3.0100 |
3.0800 |
2.9700 |
|
20191002 |
3.0200 |
0.0000 |
0.0000 |
568000 |
1703030.000 |
3.0400 |
3.0700 |
2.9500 |
|