意见反馈
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 4.6300 -0.0100 -0.2200 2305000 10625432.500 4.6600 4.6600 4.5500
20191213 4.6400 0.1800 4.0400 5703000 26170047.500 4.5200 4.6600 4.5000
20191212 4.4600 0.0100 0.2200 3927533 17495879.330 4.5000 4.5000 4.4100
20191211 4.4500 0.1100 2.5300 5406301 23929779.400 4.3000 4.4900 4.3000
20191210 4.3400 -0.1100 -2.4700 4137951 18033385.440 4.4400 4.4400 4.3100
20191209 4.4500 -0.0400 -0.8900 1624503 7255318.290 4.4900 4.5200 4.4400
20191206 4.4900 0.0600 1.3500 5003657 22332303.380 4.5000 4.5000 4.4000
20191205 4.4300 0.0100 0.2300 2522025 11211022.520 4.4700 4.5400 4.4100
20191204 4.4200 -0.0300 -0.6700 3745665 16555914.190 4.4800 4.4800 4.3700
20191203 4.4500 0.1500 3.4900 5875638 25653061.740 4.3400 4.4500 4.2800
20191202 4.3000 -0.0900 -2.0500 4142000 18036837.500 4.4800 4.4800 4.3000
20191129 4.3900 -0.1200 -2.6600 5044536 22146540.180 4.5000 4.5100 4.3500
20191128 4.5100 -0.0800 -1.7400 1652500 7472597.500 4.6100 4.6100 4.5000
20191127 4.5900 0.0300 0.6600 2273719 10387805.790 4.5600 4.6200 4.5200
20191126 4.5600 -0.0300 -0.6500 11087086 50536661.880 4.6000 4.6500 4.5000
20191125 4.5900 0.0300 0.6600 3216420 14832548.800 4.6200 4.6800 4.5500
20191122 4.5600 0.0800 1.7900 3420710 15542714.300 4.5000 4.6000 4.4400
20191121 4.4800 -0.1100 -2.4000 8659484 38573708.410 4.4100 4.5400 4.4100
20191120 4.5900 -0.1600 -3.3700 6064351 27972969.680 4.7900 4.7900 4.5700
20191119 4.7500 -0.0300 -0.6300 2907225 13817838.500 4.8400 4.8400 4.7100
20191118 4.7800 0.0900 1.9200 3511000 16691940.000 4.7600 4.7900 4.6500
20191115 4.6900 -0.0200 -0.4200 2284815 10729725.450 4.8100 4.8100 4.6600
20191114 4.7100 -0.0400 -0.8400 3530554 16651569.340 4.7100 4.7900 4.6800
20191113 4.7500 -0.1100 -2.2600 5322295 25230374.750 4.7400 4.7900 4.6900
20191112 4.8600 -0.0200 -0.4100 4825178 23407000.808 4.9600 4.9600 4.8000
20191111 4.8800 -0.2000 -3.9400 3530335 17354976.500 5.0600 5.0800 4.8500
20191108 5.0800 0.0000 0.0000 4846324 24697414.116 5.0800 5.1600 5.0500
20191107 5.0800 0.0100 0.2000 4510700 22898253.800 5.0400 5.1700 5.0000
20191106 5.0700 0.0500 1.0000 5484326 27601361.740 5.0200 5.1000 4.9800
20191105 5.0200 0.1800 3.7200 6085673 30057105.860 4.8400 5.0200 4.8400
20191104 4.8400 0.0300 0.6200 4551023 21945176.106 4.8100 4.8500 4.7600
20191101 4.8100 -0.0700 -1.4300 4215105 20387365.400 4.9000 4.9000 4.8000
20191031 4.8800 0.0800 1.6700 9074525 43956293.385 4.7200 4.9200 4.7200
20191030 4.8000 -0.1300 -2.6400 5741005 27617015.335 4.8500 4.9000 4.7600
20191029 4.9300 -0.0100 -0.2000 7451938 36769080.070 4.8000 5.0400 4.8000
20191028 4.9400 0.0200 0.4100 7234126 35841208.900 5.0700 5.0700 4.9000
20191025 4.9200 -0.1400 -2.7700 3390000 16792665.000 4.9300 5.0100 4.9100
20191024 5.0600 0.0400 0.8000 2814734 14148771.700 4.9700 5.0700 4.9600
20191023 5.0200 -0.0200 -0.4000 2765500 13787645.000 4.9800 5.0300 4.8900
20191022 5.0400 0.0500 1.0000 3029013 15299150.540 5.0300 5.1200 5.0000
20191021 4.9900 0.0000 0.0000 2322841 11559607.770 4.9200 5.0000 4.9200
20191018 4.9900 -0.0100 -0.2000 4353345 21697178.350 5.0000 5.0200 4.9000
20191017 5.0000 0.0100 0.2000 5309500 26646392.000 5.0500 5.0800 4.9600
20191016 4.9900 0.0100 0.2000 3214833 16048723.510 4.9900 5.0600 4.9600
20191015 4.9800 -0.0300 -0.6000 3075500 15333128.000 5.0600 5.0600 4.9200
20191014 5.0100 0.0300 0.6000 3842761 19369299.130 5.0900 5.1000 4.9900
20191011 4.9800 0.0600 1.2200 5528001 27444052.940 4.9000 5.0000 4.8800
20191010 4.9200 0.2200 4.6800 8045000 39398657.500 4.8500 4.9400 4.7200
20191009 4.7000 -0.0100 -0.2100 4728138 22226768.450 4.7800 4.7800 4.6400
20191008 4.7100 0.0700 1.5100 5842816 27679312.400 4.6900 4.8200 4.5300
20191004 4.6400 -0.0400 -0.8500 3485938 16283491.040 4.7100 4.7800 4.6200
20191003 4.6800 -0.0900 -1.8900 2801489 13116662.750 4.7400 4.7600 4.6000
20191002 4.7700 -0.0700 -1.4500 3064000 14842440.000 4.8500 5.0200 4.7700