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 |
0.0800 |
0.0010 |
1.2700 |
1060000 |
84240.000 |
0.0920 |
0.0920 |
0.0740 |
|
20191213 |
0.0790 |
0.0020 |
2.6000 |
980000 |
73700.000 |
0.0700 |
0.0790 |
0.0700 |
|
20191212 |
0.0770 |
0.0000 |
0.0000 |
1040000 |
85040.000 |
0.0930 |
0.0930 |
0.0710 |
|
20191211 |
0.0770 |
0.0040 |
5.4800 |
900000 |
69180.000 |
0.0780 |
0.0780 |
0.0760 |
|
20191210 |
0.0730 |
0.0000 |
0.0000 |
100000 |
7140.000 |
0.0710 |
0.0730 |
0.0710 |
|
20191209 |
0.0730 |
0.0000 |
0.0000 |
3240000 |
226320.000 |
0.0670 |
0.0730 |
0.0670 |
|
20191206 |
0.0730 |
0.0000 |
0.0000 |
1500000 |
110840.000 |
0.0730 |
0.0730 |
0.0730 |
|
20191205 |
0.0730 |
0.0020 |
2.8200 |
20000 |
1460.000 |
0.0730 |
0.0730 |
0.0730 |
|
20191204 |
0.0710 |
0.0010 |
1.4300 |
20000 |
1420.000 |
0.0710 |
0.0710 |
0.0710 |
|
20191203 |
0.0700 |
0.0000 |
0.0000 |
|
|
0.0700 |
0.0700 |
0.0700 |
|
20191202 |
0.0700 |
-0.0040 |
-5.4100 |
620000 |
46500.000 |
0.0850 |
0.0850 |
0.0660 |
|
20191129 |
0.0740 |
0.0000 |
0.0000 |
300000 |
20100.000 |
0.0740 |
0.0740 |
0.0740 |
|
20191128 |
0.0740 |
0.0000 |
0.0000 |
3140000 |
223820.000 |
0.0710 |
0.0740 |
0.0710 |
|
20191127 |
0.0740 |
0.0040 |
5.7100 |
620000 |
41960.000 |
0.0650 |
0.0760 |
0.0650 |
|
20191126 |
0.0700 |
0.0010 |
1.4500 |
20000 |
1420.000 |
0.0710 |
0.0710 |
0.0710 |
|
20191125 |
0.0690 |
-0.0050 |
-6.7600 |
840000 |
59280.000 |
0.0710 |
0.0710 |
0.0690 |
|
20191122 |
0.0740 |
-0.0010 |
-1.3300 |
|
|
0.0740 |
0.0740 |
0.0740 |
|
20191121 |
0.0750 |
-0.0010 |
-1.3200 |
|
|
0.0750 |
0.0750 |
0.0750 |
|
20191120 |
0.0760 |
-0.0010 |
-1.3000 |
10200000 |
715120.000 |
0.0710 |
0.0760 |
0.0700 |
|
20191119 |
0.0770 |
0.0000 |
0.0000 |
39020000 |
2965540.000 |
0.0760 |
0.0770 |
0.0760 |
|
20191118 |
0.0770 |
0.0000 |
0.0000 |
|
|
0.0770 |
0.0770 |
0.0770 |
|
20191115 |
0.0770 |
0.0000 |
0.0000 |
860000 |
65380.000 |
0.0760 |
0.0770 |
0.0760 |
|
20191114 |
0.0770 |
0.0000 |
0.0000 |
420000 |
30360.000 |
0.0700 |
0.0770 |
0.0700 |
|
20191113 |
0.0770 |
-0.0030 |
-3.7500 |
10380000 |
798680.000 |
0.0780 |
0.0780 |
0.0740 |
|
20191112 |
0.0800 |
-0.0020 |
-2.4400 |
610000 |
47400.000 |
0.0800 |
0.0800 |
0.0770 |
|
20191111 |
0.0820 |
0.0070 |
9.3300 |
27600000 |
2250300.000 |
0.0990 |
0.0990 |
0.0750 |
|
20191108 |
0.0750 |
0.0000 |
0.0000 |
27000000 |
2025000.000 |
0.0750 |
0.0750 |
0.0750 |
|
20191107 |
0.0750 |
-0.0010 |
-1.3200 |
27000000 |
2024880.000 |
0.0740 |
0.0750 |
0.0740 |
|
20191106 |
0.0760 |
0.0010 |
1.3300 |
7160000 |
503360.000 |
0.0890 |
0.0890 |
0.0700 |
|
20191105 |
0.0750 |
0.0020 |
2.7400 |
180000 |
15300.000 |
0.0890 |
0.0890 |
0.0800 |
|
20191104 |
0.0730 |
-0.0020 |
-2.6700 |
220000 |
14860.000 |
0.0670 |
0.0730 |
0.0670 |
|
20191101 |
0.0750 |
-0.0030 |
-3.8500 |
4180000 |
313160.000 |
0.0690 |
0.0750 |
0.0690 |
|
20191031 |
0.0780 |
-0.0010 |
-1.2700 |
5000000 |
385000.000 |
0.0780 |
0.0780 |
0.0780 |
|
20191030 |
0.0790 |
0.0000 |
0.0000 |
15840000 |
1199740.000 |
0.0750 |
0.0790 |
0.0700 |
|
20191029 |
0.0790 |
0.0090 |
12.8600 |
180000 |
12940.000 |
0.0690 |
0.0790 |
0.0690 |
|
20191028 |
0.0700 |
-0.0010 |
-1.4100 |
9100000 |
627880.000 |
0.0710 |
0.0750 |
0.0580 |
|
20191025 |
0.0710 |
0.0020 |
2.9000 |
580000 |
40060.000 |
0.0690 |
0.0710 |
0.0690 |
|
20191024 |
0.0690 |
-0.0010 |
-1.4300 |
14560000 |
1003720.000 |
0.0660 |
0.0720 |
0.0650 |
|
20191023 |
0.0700 |
-0.0030 |
-4.1100 |
2160000 |
151060.000 |
0.0700 |
0.0700 |
0.0690 |
|
20191022 |
0.0730 |
-0.0060 |
-7.5900 |
500000 |
33740.000 |
0.0660 |
0.0730 |
0.0650 |
|
20191021 |
0.0790 |
0.0120 |
17.9100 |
2940000 |
205620.000 |
0.0670 |
0.0790 |
0.0670 |
|
20191018 |
0.0670 |
0.0020 |
3.0800 |
4000000 |
271280.000 |
0.0650 |
0.0680 |
0.0650 |
|
20191017 |
0.0650 |
0.0000 |
0.0000 |
|
|
0.0650 |
0.0650 |
0.0650 |
|
20191016 |
0.0650 |
0.0040 |
6.5600 |
320000 |
19380.000 |
0.0600 |
0.0650 |
0.0590 |
|
20191015 |
0.0610 |
-0.0010 |
-1.6100 |
200000 |
12200.000 |
0.0610 |
0.0610 |
0.0610 |
|
20191014 |
0.0620 |
-0.0040 |
-6.0600 |
|
|
0.0620 |
0.0620 |
0.0620 |
|
20191011 |
0.0660 |
-0.0020 |
-2.9400 |
|
|
0.0660 |
0.0660 |
0.0660 |
|
20191010 |
0.0680 |
-0.0050 |
-6.8500 |
|
|
0.0680 |
0.0680 |
0.0680 |
|
20191009 |
0.0730 |
0.0150 |
25.8600 |
340000 |
21300.000 |
0.0580 |
0.0740 |
0.0580 |
|
20191008 |
0.0580 |
0.0000 |
0.0000 |
80000 |
4600.000 |
0.0580 |
0.0580 |
0.0570 |
|
20191004 |
0.0580 |
0.0060 |
11.5400 |
5060000 |
288700.000 |
0.0580 |
0.0630 |
0.0540 |
|
20191003 |
0.0520 |
-0.0090 |
-14.7500 |
240000 |
13320.000 |
0.0610 |
0.0610 |
0.0510 |
|
20191002 |
0.0610 |
0.0000 |
0.0000 |
|
|
0.0610 |
0.0610 |
0.0610 |
|