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 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