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 1.7700 -0.0100 -0.5600 4360500 7635395.000 1.7800 1.7800 1.7200
20191213 1.7800 0.0000 0.0000 3142000 5610215.000 1.7900 1.8200 1.7700
20191212 1.7800 0.0600 3.4900 3484500 6117340.000 1.7200 1.7800 1.7200
20191211 1.7200 -0.0100 -0.5800 1109000 1917610.000 1.7400 1.7600 1.7200
20191210 1.7300 0.0000 0.0000 1762000 3014585.000 1.7100 1.7300 1.7000
20191209 1.7300 0.0000 0.0000 1438000 2490650.000 1.7300 1.7600 1.7000
20191206 1.7300 0.0000 0.0000 1274494 2225277.330 1.7200 1.7700 1.7200
20191205 1.7300 0.0100 0.5800 1259000 2178055.000 1.7400 1.7500 1.7200
20191204 1.7200 0.0000 0.0000 2795500 4815350.000 1.7100 1.7400 1.7000
20191203 1.7200 -0.0300 -1.7100 3127000 5370400.000 1.7500 1.7500 1.7000
20191202 1.7500 -0.0500 -2.7800 3436000 6062385.000 1.7900 1.8100 1.7300
20191129 1.8000 -0.0200 -1.1000 2060500 3693785.000 1.8000 1.8100 1.7800
20191128 1.8200 0.0000 0.0000 2366000 4288200.000 1.8200 1.8200 1.8100
20191127 1.8200 -0.0800 -4.2100 3686618 6771635.040 1.9000 1.9000 1.8200
20191126 1.9000 0.0700 3.8300 7711372 14516151.260 1.8400 1.9000 1.8400
20191125 1.8300 0.0000 0.0000 2333000 4292560.000 1.8300 1.8500 1.8200
20191122 1.8300 0.0100 0.5500 1303000 2363395.000 1.8200 1.8300 1.8000
20191121 1.8200 -0.0100 -0.5500 2053000 3715795.000 1.8300 1.8300 1.8000
20191120 1.8300 -0.0600 -3.1700 3179000 5845575.000 1.8800 1.8800 1.8200
20191119 1.8900 0.0500 2.7200 5256000 9778570.000 1.8500 1.8900 1.8300
20191118 1.8400 -0.0100 -0.5400 2520000 4653900.000 1.8500 1.8600 1.8300
20191115 1.8500 0.0100 0.5400 2176000 4019255.000 1.8500 1.8600 1.8400
20191114 1.8400 -0.0100 -0.5400 2564000 4743165.000 1.8600 1.8700 1.8300
20191113 1.8500 -0.0100 -0.5400 3082500 5704545.000 1.8400 1.8700 1.8400
20191112 1.8600 0.0100 0.5400 4278500 7999405.000 1.8700 1.9000 1.8500
20191111 1.8500 -0.0900 -4.6400 5866000 10981830.000 1.9200 1.9200 1.8400
20191108 1.9400 -0.0300 -1.5200 2238560 4372346.800 1.9700 1.9800 1.9400
20191107 1.9700 0.0200 1.0300 4499500 8823695.000 1.9500 2.0000 1.9300
20191106 1.9500 -0.0200 -1.0200 3616500 7096540.000 1.9900 1.9900 1.9400
20191105 1.9700 -0.0300 -1.5000 6847000 13640150.000 2.0000 2.0300 1.9600
20191104 2.0000 0.1400 7.5300 31993000 63305960.000 1.8700 2.0300 1.8600
20191101 1.8600 -0.0100 -0.5300 1054000 1959340.000 1.8700 1.8700 1.8500
20191031 1.8700 -0.0200 -1.0600 3200500 5946720.000 1.8700 1.8900 1.8400
20191030 1.8900 -0.0100 -0.5300 2992000 5633745.000 1.9100 1.9200 1.8600
20191029 1.9000 -0.0100 -0.5200 1223500 2330195.000 1.9100 1.9200 1.9000
20191028 1.9100 0.0100 0.5300 2547000 4867175.000 1.9000 1.9300 1.8900
20191025 1.9000 0.0100 0.5300 2173000 4145265.000 1.9000 1.9200 1.8900
20191024 1.8900 -0.0100 -0.5300 2518500 4792175.000 1.9100 1.9300 1.8900
20191023 1.9000 -0.0900 -4.5200 5956000 11481820.000 1.9800 1.9900 1.8900
20191022 1.9900 0.0200 1.0200 11884160 23837347.280 1.9500 2.0500 1.9500
20191021 1.9700 0.0800 4.2300 13835500 27155795.000 1.8900 1.9900 1.8700
20191018 1.8900 -0.0100 -0.5300 1579394 2980542.080 1.9000 1.9200 1.8700
20191017 1.9000 0.0500 2.7000 8265000 15729985.000 1.8500 1.9300 1.8500
20191016 1.8500 -0.0200 -1.0700 1913000 3565330.000 1.8600 1.8900 1.8500
20191015 1.8700 -0.0300 -1.5800 1519000 2832730.000 1.8800 1.8900 1.8500
20191014 1.9000 0.0300 1.6000 2663500 5015715.000 1.8700 1.9100 1.8500
20191011 1.8700 0.0100 0.5400 2437500 4562555.000 1.8500 1.9000 1.8400
20191010 1.8600 -0.0100 -0.5300 1150000 2149200.000 1.8700 1.8900 1.8500
20191009 1.8700 -0.0400 -2.0900 2158873 4060855.050 1.9100 1.9100 1.8700
20191008 1.9100 0.0600 3.2400 5865000 11202545.000 1.8500 1.9500 1.8400
20191004 1.8500 -0.0100 -0.5400 2035000 3760690.000 1.8500 1.8700 1.8200
20191003 1.8600 -0.0200 -1.0600 1702500 3167525.000 1.8400 1.8800 1.8400
20191002 1.8800 0.0500 2.7300 2267000 4173030.000 1.8300 1.8900 1.8000