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 |
0.5700 |
226000 |
400420.000 |
1.7600 |
1.7900 |
1.7600 |
|
20191213 |
1.7600 |
0.0000 |
0.0000 |
587000 |
1035470.000 |
1.7600 |
1.7800 |
1.7500 |
|
20191212 |
1.7600 |
-0.0100 |
-0.5600 |
475000 |
838250.000 |
1.7700 |
1.8000 |
1.7500 |
|
20191211 |
1.7700 |
0.0000 |
0.0000 |
228000 |
401520.000 |
1.7600 |
1.7700 |
1.7400 |
|
20191210 |
1.7700 |
0.0000 |
0.0000 |
311000 |
549120.000 |
1.7600 |
1.7800 |
1.7300 |
|
20191209 |
1.7700 |
-0.0100 |
-0.5600 |
262000 |
460540.000 |
1.7400 |
1.7700 |
1.7300 |
|
20191206 |
1.7800 |
0.0000 |
0.0000 |
|
|
1.7800 |
1.7800 |
1.7800 |
|
20191205 |
1.7800 |
-0.0100 |
-0.5600 |
189000 |
336240.000 |
1.7900 |
1.7900 |
1.7700 |
|
20191204 |
1.7900 |
0.0500 |
2.8700 |
193000 |
342050.000 |
1.7500 |
1.7900 |
1.7500 |
|
20191203 |
1.7400 |
-0.0400 |
-2.2500 |
511000 |
895370.000 |
1.7500 |
1.7800 |
1.7300 |
|
20191202 |
1.7800 |
0.0200 |
1.1400 |
1867000 |
3293010.000 |
1.7600 |
1.8000 |
1.7500 |
|
20191129 |
1.7600 |
-0.0300 |
-1.6800 |
329000 |
582850.000 |
1.8000 |
1.8000 |
1.7500 |
|
20191128 |
1.7900 |
-0.0500 |
-2.7200 |
184000 |
330490.000 |
1.7900 |
1.8100 |
1.7900 |
|
20191127 |
1.8400 |
0.0600 |
3.3700 |
298000 |
533550.000 |
1.7800 |
1.8400 |
1.7700 |
|
20191126 |
1.7800 |
0.0000 |
0.0000 |
330000 |
589970.000 |
1.7900 |
1.8000 |
1.7700 |
|
20191125 |
1.7800 |
-0.0300 |
-1.6600 |
81000 |
144440.000 |
1.7700 |
1.8100 |
1.7700 |
|
20191122 |
1.8100 |
-0.0200 |
-1.0900 |
77000 |
137440.000 |
1.8000 |
1.8300 |
1.6900 |
|
20191121 |
1.8300 |
-0.0100 |
-0.5400 |
44000 |
79770.000 |
1.8000 |
1.8400 |
1.8000 |
|
20191120 |
1.8400 |
-0.0100 |
-0.5400 |
58000 |
106350.000 |
1.8300 |
1.8400 |
1.8300 |
|
20191119 |
1.8500 |
0.0600 |
3.3500 |
2135000 |
3682140.000 |
1.7000 |
1.8500 |
1.6900 |
|
20191118 |
1.7900 |
0.1100 |
6.5500 |
36000 |
63560.000 |
1.7200 |
1.7900 |
1.7200 |
|
20191115 |
1.6800 |
0.0100 |
0.6000 |
4789000 |
8068590.000 |
1.7200 |
1.7600 |
1.6600 |
|
20191114 |
1.6700 |
-0.0700 |
-4.0200 |
2520000 |
4308820.000 |
1.7400 |
1.7500 |
1.6700 |
|
20191113 |
1.7400 |
-0.0500 |
-2.7900 |
1747000 |
3052670.000 |
1.7900 |
1.7900 |
1.7200 |
|
20191112 |
1.7900 |
-0.0400 |
-2.1900 |
898000 |
1617580.000 |
1.8300 |
1.8300 |
1.7900 |
|
20191111 |
1.8300 |
-0.0400 |
-2.1400 |
899000 |
1625380.000 |
1.8700 |
1.8700 |
1.7800 |
|
20191108 |
1.8700 |
-0.0100 |
-0.5300 |
204000 |
382980.000 |
1.9000 |
1.9000 |
1.8700 |
|
20191107 |
1.8800 |
-0.0400 |
-2.0800 |
239000 |
451430.000 |
1.9100 |
1.9400 |
1.8800 |
|
20191106 |
1.9200 |
-0.0300 |
-1.5400 |
281000 |
540630.000 |
1.9100 |
1.9400 |
1.9100 |
|
20191105 |
1.9500 |
0.0500 |
2.6300 |
294000 |
568960.000 |
1.9500 |
1.9500 |
1.9100 |
|
20191104 |
1.9000 |
0.0000 |
0.0000 |
364000 |
690800.000 |
1.9000 |
1.9000 |
1.8900 |
|
20191101 |
1.9000 |
0.0300 |
1.6000 |
73000 |
137550.000 |
1.8800 |
1.9000 |
1.8800 |
|
20191031 |
1.8700 |
0.0300 |
1.6300 |
163000 |
304530.000 |
1.8700 |
1.8800 |
1.8500 |
|
20191030 |
1.8400 |
-0.0200 |
-1.0800 |
283000 |
522080.000 |
1.8500 |
1.8700 |
1.8400 |
|
20191029 |
1.8600 |
-0.0200 |
-1.0600 |
148000 |
276840.000 |
1.8800 |
1.8800 |
1.8600 |
|
20191028 |
1.8800 |
0.0100 |
0.5300 |
253000 |
472810.000 |
1.9000 |
1.9000 |
1.8400 |
|
20191025 |
1.8700 |
-0.0100 |
-0.5300 |
87000 |
163700.000 |
1.8600 |
1.8900 |
1.8600 |
|
20191024 |
1.8800 |
0.0100 |
0.5300 |
30000 |
56300.000 |
1.8700 |
1.8900 |
1.8700 |
|
20191023 |
1.8700 |
0.0000 |
0.0000 |
7000 |
13140.000 |
1.8700 |
1.8900 |
1.8700 |
|
20191022 |
1.8700 |
-0.0100 |
-0.5300 |
60000 |
112430.000 |
1.8900 |
1.8900 |
1.8600 |
|
20191021 |
1.8800 |
0.0100 |
0.5300 |
17000 |
31820.000 |
1.8700 |
1.8900 |
1.8700 |
|
20191018 |
1.8700 |
0.0000 |
0.0000 |
38000 |
70910.000 |
1.8600 |
1.8800 |
1.8600 |
|
20191017 |
1.8700 |
-0.0100 |
-0.5300 |
128000 |
238120.000 |
1.8600 |
1.8800 |
1.8500 |
|
20191016 |
1.8800 |
0.0000 |
0.0000 |
32000 |
60160.000 |
1.8800 |
1.8800 |
1.8800 |
|
20191015 |
1.8800 |
-0.0100 |
-0.5300 |
141000 |
265100.000 |
1.8800 |
1.9000 |
1.8800 |
|
20191014 |
1.8900 |
0.0200 |
1.0700 |
130000 |
243190.000 |
1.8700 |
1.9000 |
1.8600 |
|
20191011 |
1.8700 |
0.0100 |
0.5400 |
148000 |
275150.000 |
1.8500 |
1.8700 |
1.8500 |
|
20191010 |
1.8600 |
0.0100 |
0.5400 |
124000 |
231370.000 |
1.8700 |
1.8700 |
1.8500 |
|
20191009 |
1.8500 |
-0.0200 |
-1.0700 |
36000 |
67550.000 |
1.8800 |
1.8800 |
1.8500 |
|
20191008 |
1.8700 |
0.0200 |
1.0800 |
160000 |
300890.000 |
1.8500 |
1.8900 |
1.8500 |
|
20191004 |
1.8500 |
-0.0200 |
-1.0700 |
146000 |
269000.000 |
1.8700 |
1.9000 |
1.8200 |
|
20191003 |
1.8700 |
-0.0300 |
-1.5800 |
21000 |
39260.000 |
1.8700 |
1.8700 |
1.8600 |
|
20191002 |
1.9000 |
0.0400 |
2.1500 |
418000 |
796570.000 |
1.9000 |
1.9400 |
1.9000 |
|