意见反馈
2019年3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
20190816 4.7500 0.1500 3.2600 2150000 10197940.000 4.5700 4.8400 4.5700
20190815 4.6000 0.0800 1.7700 1186000 5355920.000 4.4000 4.6100 4.3300
20190814 4.5200 0.1000 2.2600 962000 4354020.000 4.5100 4.6200 4.4400
20190813 4.4200 -0.0800 -1.7800 1240000 5471580.000 4.5000 4.5000 4.3800
20190812 4.5000 0.0000 0.0000 502000 2262720.000 4.5000 4.5600 4.4400
20190809 4.5000 -0.1200 -2.6000 682000 3113240.000 4.6000 4.6800 4.5000
20190808 4.6200 -0.0600 -1.2800 1056000 4916040.000 4.6800 4.7200 4.6000
20190807 4.6800 0.3000 6.8500 2495000 11466850.000 4.4000 4.7600 4.3200
20190806 4.3800 -0.0500 -1.1300 2098000 8975400.000 4.3800 4.4000 4.1800
20190805 4.4300 -0.1700 -3.7000 1896000 8434020.000 4.5900 4.5900 4.4000
20190802 4.6000 -0.1600 -3.3600 1485000 6902000.000 4.7500 4.7500 4.6000
20190801 4.7600 -0.0600 -1.2400 1082000 5192420.000 4.7800 4.8900 4.7400
20190731 4.8200 -0.0100 -0.2100 1012000 4796900.000 4.7900 4.8300 4.7000
20190730 4.8300 -0.0500 -1.0200 1750000 8418140.000 4.8800 4.8800 4.7800
20190729 4.8800 -0.0800 -1.6100 1728000 8388000.000 4.9700 4.9700 4.8100
20190726 4.9600 -0.0900 -1.7800 1138000 5688180.000 5.0200 5.0600 4.9500
20190725 5.0500 0.0300 0.6000 1052000 5307760.000 5.0200 5.0900 5.0000
20190724 5.0200 0.0000 0.0000 1230000 6212360.000 5.0400 5.1000 5.0000
20190723 5.0200 -0.0100 -0.2000 914000 4604560.000 5.0900 5.1000 5.0000
20190722 5.0300 -0.1700 -3.2700 1298000 6572560.000 5.1700 5.1900 5.0100
20190719 5.2000 0.1400 2.7700 2313000 11968720.000 5.0800 5.2600 5.0800
20190718 5.0600 -0.0200 -0.3900 1540000 7733320.000 5.0800 5.0900 4.9800
20190717 5.0800 -0.1200 -2.3100 2766000 14110960.000 5.1600 5.1900 5.0300
20190716 5.2000 0.0300 0.5800 958000 5001860.000 5.1600 5.3000 5.1600
20190715 5.1700 -0.0300 -0.5800 1210000 6265580.000 5.2000 5.2500 5.1300
20190712 5.2000 -0.0400 -0.7600 1891000 9826520.000 5.2400 5.2900 5.1400
20190711 5.2400 -0.0900 -1.6900 2509000 13340600.000 5.3300 5.4700 5.2100
20190710 5.3300 0.0400 0.7600 2018000 10788140.000 5.3400 5.4400 5.3000
20190709 5.2900 0.0800 1.5400 6106000 32756340.000 5.1800 5.5200 5.1000
20190708 5.2100 -0.1900 -3.5200 4526000 23571340.000 5.3500 5.4000 5.1100
20190705 5.4000 0.1900 3.6500 12705174 69793357.420 5.3300 5.6900 5.3000
20190704 5.2100 -0.7400 -12.4400 22348000 124568920.000 6.0000 6.1000 5.2000
20190703 5.9500 1.5200 34.3100 68152682 379633953.380 4.9400 6.0800 4.9400
20190702 4.4300 0.0600 1.3700 784000 3506480.000 4.4900 4.5900 4.4000