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 |
|