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 |
|