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 |
0.2950 |
-0.0050 |
-1.6700 |
54000 |
15930.000 |
0.2950 |
0.2950 |
0.2950 |
|
20191213 |
0.3000 |
0.0050 |
1.6900 |
342000 |
98430.000 |
0.2800 |
0.3000 |
0.2800 |
|
20191212 |
0.2950 |
0.0050 |
1.7200 |
292000 |
82490.000 |
0.2950 |
0.2950 |
0.2750 |
|
20191211 |
0.2900 |
-0.0100 |
-3.3300 |
|
|
0.2900 |
0.2900 |
0.2900 |
|
20191210 |
0.3000 |
0.0000 |
0.0000 |
330000 |
96940.000 |
0.2900 |
0.3000 |
0.2900 |
|
20191209 |
0.3000 |
0.0100 |
3.4500 |
324000 |
94250.000 |
0.2750 |
0.3000 |
0.2750 |
|
20191206 |
0.2900 |
-0.0150 |
-4.9200 |
418000 |
123100.000 |
0.3000 |
0.3050 |
0.2900 |
|
20191205 |
0.3050 |
0.0050 |
1.6700 |
250000 |
74210.000 |
0.2900 |
0.3050 |
0.2900 |
|
20191204 |
0.3000 |
-0.0050 |
-1.6400 |
|
|
0.3000 |
0.3000 |
0.3000 |
|
20191203 |
0.3050 |
0.0000 |
0.0000 |
168000 |
50010.000 |
0.3100 |
0.3100 |
0.2900 |
|
20191202 |
0.3050 |
0.0050 |
1.6700 |
2000 |
610.000 |
0.3050 |
0.3050 |
0.3050 |
|
20191129 |
0.3000 |
-0.0050 |
-1.6400 |
728000 |
218630.000 |
0.3050 |
0.3100 |
0.3000 |
|
20191128 |
0.3050 |
-0.0050 |
-1.6100 |
|
|
0.3050 |
0.3050 |
0.3050 |
|
20191127 |
0.3100 |
0.0100 |
3.3300 |
212000 |
64430.000 |
0.3050 |
0.3100 |
0.3000 |
|
20191126 |
0.3000 |
0.0050 |
1.6900 |
214000 |
64730.000 |
0.3000 |
0.3100 |
0.3000 |
|
20191125 |
0.2950 |
-0.0150 |
-4.8400 |
524000 |
148400.000 |
0.2800 |
0.2950 |
0.2800 |
|
20191122 |
0.3100 |
0.0200 |
6.9000 |
1256000 |
360210.000 |
0.2850 |
0.3100 |
0.2650 |
|
20191121 |
0.2900 |
0.0250 |
9.4300 |
452000 |
123410.000 |
0.2700 |
0.2900 |
0.2700 |
|
20191120 |
0.2650 |
-0.0200 |
-7.0200 |
1436000 |
388210.000 |
0.2700 |
0.2950 |
0.2600 |
|
20191119 |
0.2850 |
-0.0100 |
-3.3900 |
154000 |
44030.000 |
0.2950 |
0.2950 |
0.2800 |
|
20191118 |
0.2950 |
-0.0050 |
-1.6700 |
56000 |
16800.000 |
0.3000 |
0.3100 |
0.2950 |
|
20191115 |
0.3000 |
0.0000 |
0.0000 |
156000 |
45800.000 |
0.2900 |
0.3000 |
0.2900 |
|
20191114 |
0.3000 |
0.0050 |
1.6900 |
1150000 |
328990.000 |
0.3000 |
0.3000 |
0.2800 |
|
20191113 |
0.2950 |
-0.0150 |
-4.8400 |
298000 |
89980.000 |
0.3050 |
0.3100 |
0.2900 |
|
20191112 |
0.3100 |
0.0000 |
0.0000 |
1732000 |
539940.000 |
0.3000 |
0.3500 |
0.2800 |
|
20191111 |
0.3100 |
0.0050 |
1.6400 |
2000 |
620.000 |
0.3100 |
0.3100 |
0.3100 |
|
20191108 |
0.3050 |
-0.0100 |
-3.1700 |
52000 |
15890.000 |
0.3200 |
0.3200 |
0.3050 |
|
20191107 |
0.3150 |
-0.0050 |
-1.5600 |
|
|
0.3150 |
0.3150 |
0.3150 |
|
20191106 |
0.3200 |
-0.0050 |
-1.5400 |
402000 |
122440.000 |
0.3000 |
0.3200 |
0.3000 |
|
20191105 |
0.3250 |
0.0200 |
6.5600 |
366000 |
118020.000 |
0.3250 |
0.3300 |
0.2850 |
|
20191104 |
0.3050 |
-0.0350 |
-10.2900 |
1278000 |
420780.000 |
0.3400 |
0.3450 |
0.3050 |
|
20191101 |
0.3400 |
0.0000 |
0.0000 |
216000 |
69990.000 |
0.3150 |
0.3400 |
0.3150 |
|
20191031 |
0.3400 |
0.0000 |
0.0000 |
410000 |
139450.000 |
0.3400 |
0.3450 |
0.3400 |
|
20191030 |
0.3400 |
0.0000 |
0.0000 |
52000 |
17690.000 |
0.3400 |
0.3450 |
0.3400 |
|
20191029 |
0.3400 |
0.0050 |
1.4900 |
56000 |
19050.000 |
0.3400 |
0.3450 |
0.3400 |
|
20191028 |
0.3350 |
-0.0100 |
-2.9000 |
232000 |
79300.000 |
0.3450 |
0.3500 |
0.3200 |
|
20191025 |
0.3450 |
-0.0050 |
-1.4300 |
130000 |
44900.000 |
0.3450 |
0.3500 |
0.3450 |
|
20191024 |
0.3500 |
0.0000 |
0.0000 |
74000 |
25550.000 |
0.3450 |
0.3500 |
0.3450 |
|
20191023 |
0.3500 |
0.0000 |
0.0000 |
42000 |
14600.000 |
0.3500 |
0.3500 |
0.3450 |
|
20191022 |
0.3500 |
0.0000 |
0.0000 |
6000 |
2100.000 |
0.3500 |
0.3500 |
0.3500 |
|
20191021 |
0.3500 |
0.0000 |
0.0000 |
90000 |
31520.000 |
0.3500 |
0.3550 |
0.3500 |
|
20191018 |
0.3500 |
0.0000 |
0.0000 |
194000 |
67900.000 |
0.3500 |
0.3500 |
0.3500 |
|
20191017 |
0.3500 |
0.0000 |
0.0000 |
44000 |
15400.000 |
0.3500 |
0.3500 |
0.3500 |
|
20191016 |
0.3500 |
-0.0150 |
-4.1100 |
1336000 |
450960.000 |
0.3500 |
0.3600 |
0.3050 |
|
20191015 |
0.3650 |
0.0000 |
0.0000 |
174000 |
62640.000 |
0.3500 |
0.3650 |
0.3500 |
|
20191014 |
0.3650 |
0.0050 |
1.3900 |
174000 |
62710.000 |
0.3600 |
0.3700 |
0.3500 |
|
20191011 |
0.3600 |
0.0050 |
1.4100 |
102000 |
36120.000 |
0.3500 |
0.3600 |
0.3500 |
|
20191010 |
0.3550 |
0.0100 |
2.9000 |
170000 |
59650.000 |
0.3550 |
0.3550 |
0.3500 |
|
20191009 |
0.3450 |
-0.0100 |
-2.8200 |
50000 |
17250.000 |
0.3450 |
0.3450 |
0.3450 |
|
20191008 |
0.3550 |
0.0000 |
0.0000 |
|
|
0.3550 |
0.3550 |
0.3550 |
|
20191004 |
0.3550 |
0.0000 |
0.0000 |
22000 |
7710.000 |
0.3500 |
0.3550 |
0.3500 |
|
20191003 |
0.3550 |
0.0000 |
0.0000 |
22000 |
7710.000 |
0.3500 |
0.3550 |
0.3500 |
|
20191002 |
0.3550 |
0.0050 |
1.4300 |
24000 |
8430.000 |
0.3500 |
0.3600 |
0.3500 |
|