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 |
109.3000 |
-0.3000 |
-0.2700 |
2034893 |
222598552.800 |
109.5000 |
110.0000 |
109.0000 |
|
20191213 |
109.6000 |
1.9000 |
1.7600 |
7636034 |
835811713.700 |
109.3000 |
109.9000 |
108.9000 |
|
20191212 |
107.7000 |
1.5000 |
1.4100 |
1116461 |
120255268.600 |
107.0000 |
108.0000 |
107.0000 |
|
20191211 |
106.2000 |
0.9000 |
0.8500 |
1769870 |
187594871.400 |
105.3000 |
106.6000 |
105.0000 |
|
20191210 |
105.3000 |
-0.1000 |
-0.0900 |
962359 |
101456415.000 |
105.2000 |
105.6000 |
104.8000 |
|
20191209 |
105.4000 |
0.0000 |
0.0000 |
1738048 |
183346894.042 |
105.4000 |
105.9000 |
105.0000 |
|
20191206 |
105.4000 |
1.0000 |
0.9600 |
2264945 |
238317071.800 |
105.0000 |
105.7000 |
104.9000 |
|
20191205 |
104.4000 |
0.6000 |
0.5800 |
1913359 |
199677482.618 |
104.9000 |
104.9000 |
104.1000 |
|
20191204 |
103.8000 |
-0.9000 |
-0.8600 |
2834026 |
294396406.008 |
103.5000 |
104.3000 |
103.5000 |
|
20191203 |
104.7000 |
-0.2000 |
-0.1900 |
2391607 |
250442139.600 |
104.5000 |
105.2000 |
103.8000 |
|
20191202 |
104.9000 |
0.6000 |
0.5800 |
1651776 |
173351276.800 |
105.0000 |
105.2000 |
104.7000 |
|
20191129 |
104.3000 |
-2.4000 |
-2.2500 |
3104592 |
324503603.800 |
106.5000 |
106.5000 |
104.1000 |
|
20191128 |
106.7000 |
-1.0000 |
-0.9300 |
1474817 |
157811010.900 |
107.2000 |
107.4000 |
106.7000 |
|
20191127 |
107.7000 |
-0.1000 |
-0.0900 |
1706617 |
183594730.600 |
107.7000 |
107.7000 |
107.3000 |
|
20191126 |
107.8000 |
0.1000 |
0.0900 |
2449975 |
264311500.900 |
107.5000 |
108.8000 |
107.5000 |
|
20191125 |
107.7000 |
1.3000 |
1.2200 |
2274517 |
245088157.200 |
106.5000 |
108.2000 |
106.5000 |
|
20191122 |
106.4000 |
0.5000 |
0.4700 |
709414 |
75375541.200 |
106.4000 |
106.7000 |
106.0000 |
|
20191121 |
105.9000 |
-1.5000 |
-1.4000 |
1842972 |
194950112.800 |
107.3000 |
107.3000 |
105.3000 |
|
20191120 |
107.4000 |
-0.9000 |
-0.8300 |
3521836 |
378593935.000 |
108.0000 |
108.0000 |
107.1000 |
|
20191119 |
108.3000 |
1.4000 |
1.3100 |
2312824 |
248739596.000 |
106.3000 |
108.4000 |
106.3000 |
|
20191118 |
106.9000 |
1.4000 |
1.3300 |
2091941 |
222590963.300 |
105.7000 |
107.0000 |
105.7000 |
|
20191115 |
105.5000 |
-0.1000 |
-0.0900 |
1537161 |
162668866.000 |
106.2000 |
106.5000 |
105.5000 |
|
20191114 |
105.6000 |
-0.9000 |
-0.8500 |
2404041 |
253915206.500 |
106.5000 |
106.7000 |
105.1000 |
|
20191113 |
106.5000 |
-1.6000 |
-1.4800 |
2732902 |
291037192.400 |
107.8000 |
107.8000 |
106.1000 |
|
20191112 |
108.1000 |
0.4000 |
0.3700 |
1631670 |
176473569.400 |
108.0000 |
108.5000 |
107.3000 |
|
20191111 |
107.7000 |
-2.6000 |
-2.3600 |
3186527 |
343563045.600 |
109.5000 |
109.5000 |
107.0000 |
|
20191108 |
110.3000 |
-0.3000 |
-0.2700 |
2936529 |
324181642.100 |
111.0000 |
111.0000 |
110.0000 |
|
20191107 |
110.6000 |
0.4000 |
0.3600 |
2017863 |
222237104.000 |
110.0000 |
111.2000 |
109.6000 |
|
20191106 |
110.2000 |
0.2000 |
0.1800 |
1158035 |
127419153.400 |
109.8000 |
110.4000 |
109.5000 |
|
20191105 |
110.0000 |
0.5000 |
0.4600 |
3126444 |
343711915.730 |
109.8000 |
110.5000 |
109.1000 |
|
20191104 |
109.5000 |
1.9000 |
1.7700 |
1756600 |
191981599.300 |
108.3000 |
109.7000 |
108.3000 |
|
20191101 |
107.6000 |
0.9000 |
0.8400 |
995035 |
106685889.700 |
106.4000 |
107.8000 |
106.2000 |
|
20191031 |
106.7000 |
0.4000 |
0.3800 |
2604578 |
278228843.600 |
106.4000 |
107.3000 |
106.4000 |
|
20191030 |
106.3000 |
-0.6000 |
-0.5600 |
2527932 |
268640380.600 |
106.8000 |
107.0000 |
106.1000 |
|
20191029 |
106.9000 |
-0.2000 |
-0.1900 |
2598360 |
278608337.326 |
108.0000 |
108.0000 |
106.8000 |
|
20191028 |
107.1000 |
0.8000 |
0.7500 |
2157830 |
231075624.400 |
106.4000 |
107.5000 |
106.4000 |
|
20191025 |
106.3000 |
-0.3000 |
-0.2800 |
1301495 |
138254476.595 |
106.6000 |
106.6000 |
105.9000 |
|
20191024 |
106.6000 |
0.7000 |
0.6600 |
2409720 |
256738688.000 |
106.3000 |
106.9000 |
105.9000 |
|
20191023 |
105.9000 |
-0.7000 |
-0.6600 |
2319192 |
245366550.800 |
106.5000 |
106.7000 |
105.6000 |
|
20191022 |
106.6000 |
-0.3000 |
-0.2800 |
1799851 |
192113207.800 |
107.5000 |
107.5000 |
106.6000 |
|
20191021 |
106.9000 |
0.1000 |
0.0900 |
1040453 |
111210415.500 |
106.6000 |
107.2000 |
106.5000 |
|
20191018 |
106.8000 |
-0.5000 |
-0.4700 |
1899601 |
203926324.600 |
107.4000 |
108.0000 |
106.5000 |
|
20191017 |
107.3000 |
0.6000 |
0.5600 |
1101726 |
118026165.100 |
107.0000 |
107.6000 |
106.8000 |
|
20191016 |
106.7000 |
0.3000 |
0.2800 |
1689387 |
180324625.900 |
106.4000 |
107.2000 |
105.9000 |
|
20191015 |
106.4000 |
0.0000 |
0.0000 |
824340 |
87740657.000 |
106.0000 |
106.7000 |
106.0000 |
|
20191014 |
106.4000 |
0.5000 |
0.4700 |
1687710 |
180025055.800 |
106.5000 |
107.2000 |
105.8000 |
|
20191011 |
105.9000 |
2.3000 |
2.2200 |
2061969 |
217699587.600 |
104.8000 |
106.2000 |
104.8000 |
|
20191010 |
103.6000 |
0.5000 |
0.4800 |
905530 |
93771637.200 |
103.0000 |
104.0000 |
102.9000 |
|
20191009 |
103.1000 |
-0.3000 |
-0.2900 |
783181 |
80786241.300 |
103.0000 |
103.6000 |
102.7000 |
|
20191008 |
103.4000 |
0.2000 |
0.1900 |
2109575 |
218829568.204 |
103.3000 |
104.7000 |
102.8000 |
|
20191004 |
103.2000 |
-0.4000 |
-0.3900 |
1903682 |
196693706.400 |
104.1000 |
104.2000 |
102.1000 |
|
20191003 |
103.6000 |
0.5000 |
0.4800 |
2764252 |
284462726.200 |
102.5000 |
104.0000 |
102.4000 |
|
20191002 |
103.1000 |
-0.2000 |
-0.1900 |
1302667 |
134178701.100 |
103.3000 |
103.5000 |
102.3000 |
|