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 |
6.8200 |
0.2000 |
3.0200 |
221800 |
1509638.000 |
6.7200 |
6.9200 |
6.6400 |
|
20191213 |
6.6200 |
-0.1600 |
-2.3600 |
192300 |
1283142.000 |
6.7200 |
6.8000 |
6.6000 |
|
20191212 |
6.7800 |
-0.0700 |
-1.0200 |
227600 |
1561619.000 |
6.9900 |
6.9900 |
6.7000 |
|
20191211 |
6.8500 |
0.0900 |
1.3300 |
465500 |
3225486.000 |
6.8000 |
7.0100 |
6.7800 |
|
20191210 |
6.7600 |
0.2300 |
3.5200 |
476700 |
3227958.000 |
6.6000 |
6.8700 |
6.5400 |
|
20191209 |
6.5300 |
0.2000 |
3.1600 |
501100 |
3245191.000 |
6.3300 |
6.6400 |
6.2500 |
|
20191206 |
6.3300 |
-0.0400 |
-0.6300 |
404000 |
2621456.000 |
6.4800 |
6.6000 |
6.2600 |
|
20191205 |
6.3700 |
-0.0100 |
-0.1600 |
464200 |
2932101.000 |
6.3800 |
6.5000 |
6.1700 |
|
20191204 |
6.3800 |
0.1700 |
2.7400 |
431300 |
2745336.000 |
6.2100 |
6.4500 |
6.2100 |
|
20191203 |
6.2100 |
0.3600 |
6.1500 |
559400 |
3442775.000 |
5.9800 |
6.2400 |
5.9800 |
|
20191202 |
5.8500 |
0.0100 |
0.1700 |
133200 |
789483.500 |
6.0500 |
6.0500 |
5.8100 |
|
20191129 |
5.8400 |
-0.0300 |
-0.5100 |
142600 |
841871.000 |
5.9700 |
5.9800 |
5.8000 |
|
20191128 |
5.8700 |
0.0200 |
0.3400 |
128700 |
751708.000 |
5.8700 |
5.9100 |
5.7200 |
|
20191127 |
5.8500 |
0.0500 |
0.8600 |
148900 |
869711.000 |
5.8200 |
5.9700 |
5.7000 |
|
20191126 |
5.8000 |
-0.0800 |
-1.3600 |
235800 |
1349715.000 |
5.9100 |
5.9100 |
5.6500 |
|
20191125 |
5.8800 |
0.2400 |
4.2600 |
461900 |
2700112.000 |
5.7300 |
6.0100 |
5.7300 |
|
20191122 |
5.6400 |
-0.0200 |
-0.3500 |
207200 |
1167436.000 |
5.6600 |
5.7100 |
5.6200 |
|
20191121 |
5.6600 |
-0.0600 |
-1.0500 |
295900 |
1675917.000 |
5.7200 |
5.7600 |
5.6100 |
|
20191120 |
5.7200 |
-0.0300 |
-0.5200 |
104500 |
597543.000 |
5.7200 |
5.8000 |
5.6900 |
|
20191119 |
5.7500 |
0.2600 |
4.7400 |
282000 |
1592173.000 |
5.5100 |
5.7700 |
5.5100 |
|
20191118 |
5.4900 |
-0.2200 |
-3.8500 |
569500 |
3166443.000 |
5.8300 |
5.8300 |
5.4600 |
|
20191115 |
5.7100 |
0.0300 |
0.5300 |
408700 |
2310692.000 |
5.6000 |
5.8000 |
5.6000 |
|
20191114 |
5.6800 |
-0.1200 |
-2.0700 |
1093000 |
6155578.000 |
6.0000 |
6.0000 |
5.5900 |
|
20191113 |
5.8000 |
-0.1200 |
-2.0300 |
583000 |
3384615.000 |
6.0000 |
6.0000 |
5.7200 |
|
20191112 |
5.9200 |
-0.0800 |
-1.3300 |
477400 |
2802348.000 |
6.0000 |
6.0000 |
5.7700 |
|
20191111 |
6.0000 |
-0.2000 |
-3.2300 |
1190600 |
7212267.000 |
6.2700 |
6.2700 |
5.9800 |
|
20191108 |
6.2000 |
-0.0600 |
-0.9600 |
576400 |
3571708.000 |
6.2800 |
6.3500 |
6.1500 |
|
20191107 |
6.2600 |
0.0600 |
0.9700 |
352400 |
2198826.000 |
6.2800 |
6.3100 |
6.1900 |
|
20191106 |
6.2000 |
-0.3000 |
-4.6200 |
718000 |
4508960.000 |
6.5200 |
6.5200 |
6.1900 |
|
20191105 |
6.5000 |
-0.1000 |
-1.5200 |
264500 |
1741567.000 |
6.6000 |
6.6600 |
6.4500 |
|
20191104 |
6.6000 |
0.1300 |
2.0100 |
569900 |
3757155.000 |
6.5300 |
6.6600 |
6.4800 |
|
20191101 |
6.4700 |
0.0200 |
0.3100 |
193100 |
1249127.000 |
6.4500 |
6.5100 |
6.4500 |
|
20191031 |
6.4500 |
-0.2200 |
-3.3000 |
446300 |
2862129.000 |
6.5800 |
6.5800 |
6.3600 |
|
20191030 |
6.6700 |
0.0200 |
0.3000 |
123700 |
814433.000 |
6.6900 |
6.6900 |
6.5000 |
|
20191029 |
6.6500 |
-0.0700 |
-1.0400 |
397700 |
2671569.000 |
6.7200 |
6.8000 |
6.6100 |
|
20191028 |
6.7200 |
0.2400 |
3.7000 |
313000 |
2089242.000 |
6.4800 |
6.7800 |
6.3700 |
|
20191025 |
6.4800 |
0.2300 |
3.6800 |
367400 |
2347628.000 |
6.3200 |
6.6000 |
6.2600 |
|
20191024 |
6.2500 |
-0.0500 |
-0.7900 |
202900 |
1281077.000 |
6.3700 |
6.3800 |
6.2400 |
|
20191023 |
6.3000 |
0.0000 |
0.0000 |
358700 |
2268732.000 |
6.2800 |
6.3700 |
6.2300 |
|
20191022 |
6.3000 |
0.0200 |
0.3200 |
167000 |
1050357.000 |
6.3600 |
6.3600 |
6.2200 |
|
20191021 |
6.2800 |
-0.1000 |
-1.5700 |
256400 |
1615416.000 |
6.3500 |
6.3600 |
6.2600 |
|
20191018 |
6.3800 |
0.0000 |
0.0000 |
89100 |
571086.000 |
6.4200 |
6.4500 |
6.3600 |
|
20191017 |
6.3800 |
-0.0200 |
-0.3100 |
168600 |
1077667.000 |
6.4000 |
6.4600 |
6.3600 |
|
20191016 |
6.4000 |
-0.1600 |
-2.4400 |
265900 |
1708031.000 |
6.5700 |
6.5700 |
6.3500 |
|
20191015 |
6.5600 |
0.0600 |
0.9200 |
156500 |
1027528.000 |
6.5000 |
6.6900 |
6.4800 |
|
20191014 |
6.5000 |
-0.0200 |
-0.3100 |
430200 |
2817850.000 |
6.4300 |
6.6900 |
6.4200 |
|
20191011 |
6.5200 |
-0.1100 |
-1.6600 |
343000 |
2233034.000 |
6.5500 |
6.6000 |
6.4000 |
|
20191010 |
6.6300 |
0.1400 |
2.1600 |
180600 |
1184770.000 |
6.6600 |
6.6700 |
6.4900 |
|
20191009 |
6.4900 |
-0.3000 |
-4.4200 |
441400 |
2884804.000 |
6.7900 |
6.7900 |
6.4700 |
|
20191008 |
6.7900 |
-0.1100 |
-1.5900 |
216000 |
1474632.000 |
6.8300 |
6.9500 |
6.7700 |
|
20191004 |
6.9000 |
-0.0200 |
-0.2900 |
149000 |
1028899.000 |
6.9000 |
6.9700 |
6.8300 |
|
20191003 |
6.9200 |
0.1100 |
1.6200 |
201700 |
1387163.000 |
6.8800 |
6.9400 |
6.8100 |
|
20191002 |
6.8100 |
-0.2300 |
-3.2700 |
403400 |
2767125.000 |
6.9800 |
7.0100 |
6.8100 |
|