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 |
0.8000 |
0.0200 |
2.5600 |
19258000 |
15139580.000 |
0.7700 |
0.8000 |
0.7700 |
|
20191213 |
0.7800 |
0.0200 |
2.6300 |
19660000 |
15139652.000 |
0.7700 |
0.7800 |
0.7600 |
|
20191212 |
0.7600 |
0.0100 |
1.3300 |
11090000 |
8419020.000 |
0.7600 |
0.7700 |
0.7500 |
|
20191211 |
0.7500 |
0.0000 |
0.0000 |
18834000 |
14224320.000 |
0.7600 |
0.7600 |
0.7500 |
|
20191210 |
0.7500 |
-0.0100 |
-1.3200 |
21064000 |
15997680.000 |
0.7600 |
0.7700 |
0.7500 |
|
20191209 |
0.7600 |
0.0100 |
1.3300 |
25890000 |
19733640.000 |
0.7600 |
0.7700 |
0.7500 |
|
20191206 |
0.7500 |
-0.0100 |
-1.3200 |
19092757 |
14447329.900 |
0.7600 |
0.7600 |
0.7500 |
|
20191205 |
0.7600 |
0.0100 |
1.3300 |
16738000 |
12708580.000 |
0.7600 |
0.7700 |
0.7500 |
|
20191204 |
0.7500 |
0.0000 |
0.0000 |
14250000 |
10635360.000 |
0.7500 |
0.7600 |
0.7400 |
|
20191203 |
0.7500 |
0.0000 |
0.0000 |
14733000 |
11142020.000 |
0.7400 |
0.7700 |
0.7400 |
|
20191202 |
0.7500 |
0.0000 |
0.0000 |
15606000 |
11644500.000 |
0.7400 |
0.7500 |
0.7400 |
|
20191129 |
0.7500 |
-0.0400 |
-5.0600 |
22026000 |
16735340.000 |
0.7800 |
0.7800 |
0.7500 |
|
20191128 |
0.7900 |
-0.0100 |
-1.2500 |
24812000 |
19778540.000 |
0.8000 |
0.8000 |
0.7800 |
|
20191127 |
0.8000 |
0.0000 |
0.0000 |
17945600 |
14326448.000 |
0.8100 |
0.8100 |
0.7900 |
|
20191126 |
0.8000 |
0.0100 |
1.2700 |
17946000 |
14205760.000 |
0.7900 |
0.8000 |
0.7800 |
|
20191125 |
0.7900 |
0.0300 |
3.9500 |
13240000 |
10344300.000 |
0.7600 |
0.7900 |
0.7600 |
|
20191122 |
0.7600 |
0.0200 |
2.7000 |
15586000 |
11799000.000 |
0.7500 |
0.7700 |
0.7400 |
|
20191121 |
0.7400 |
0.0000 |
0.0000 |
15782000 |
11666860.000 |
0.7500 |
0.7500 |
0.7300 |
|
20191120 |
0.7400 |
-0.0200 |
-2.6300 |
29250000 |
21873960.000 |
0.7400 |
0.7600 |
0.7400 |
|
20191119 |
0.7600 |
-0.0100 |
-1.3000 |
24780000 |
19019740.000 |
0.7700 |
0.7800 |
0.7500 |
|
20191118 |
0.7700 |
0.0000 |
0.0000 |
22364000 |
17224240.000 |
0.7700 |
0.7800 |
0.7600 |
|
20191115 |
0.7700 |
0.0000 |
0.0000 |
15408000 |
11820140.000 |
0.7700 |
0.7800 |
0.7500 |
|
20191114 |
0.7700 |
0.0000 |
0.0000 |
14232000 |
11008680.000 |
0.7800 |
0.7800 |
0.7600 |
|
20191113 |
0.7700 |
-0.0100 |
-1.2800 |
18010000 |
13912310.000 |
0.7700 |
0.7800 |
0.7600 |
|
20191112 |
0.7800 |
0.0200 |
2.6300 |
12412000 |
9670940.000 |
0.7700 |
0.7900 |
0.7700 |
|
20191111 |
0.7600 |
-0.0500 |
-6.1700 |
37952000 |
29993060.000 |
0.8200 |
0.8200 |
0.7600 |
|
20191108 |
0.8100 |
-0.0300 |
-3.5700 |
13222000 |
10940880.000 |
0.8400 |
0.8400 |
0.8100 |
|
20191107 |
0.8400 |
0.0200 |
2.4400 |
23766000 |
19625000.000 |
0.8200 |
0.8400 |
0.8100 |
|
20191106 |
0.8200 |
-0.0100 |
-1.2000 |
14384000 |
11840398.000 |
0.8300 |
0.8300 |
0.8100 |
|
20191105 |
0.8300 |
0.0300 |
3.7500 |
14578000 |
11893640.000 |
0.8000 |
0.8300 |
0.8000 |
|
20191104 |
0.8000 |
0.0100 |
1.2700 |
22974000 |
18511380.000 |
0.8000 |
0.8200 |
0.7900 |
|
20191101 |
0.7900 |
0.0100 |
1.2800 |
16548000 |
13040120.000 |
0.7800 |
0.8000 |
0.7800 |
|
20191031 |
0.7800 |
-0.0100 |
-1.2700 |
32676000 |
25908900.000 |
0.7800 |
0.8000 |
0.7800 |
|
20191030 |
0.7900 |
-0.0200 |
-2.4700 |
13860000 |
11052220.000 |
0.8100 |
0.8100 |
0.7800 |
|
20191029 |
0.8100 |
0.0000 |
0.0000 |
20226004 |
16363563.080 |
0.8100 |
0.8200 |
0.8000 |
|
20191028 |
0.8100 |
0.0000 |
0.0000 |
15408000 |
12597420.000 |
0.8100 |
0.8200 |
0.8100 |
|
20191025 |
0.8100 |
0.0000 |
0.0000 |
16570000 |
13276400.000 |
0.8100 |
0.8100 |
0.7900 |
|
20191024 |
0.8100 |
0.0100 |
1.2500 |
21536000 |
17387200.000 |
0.8100 |
0.8200 |
0.8000 |
|
20191023 |
0.8000 |
0.0100 |
1.2700 |
15914000 |
12821322.000 |
0.8200 |
0.8200 |
0.7900 |
|
20191022 |
0.7900 |
0.0200 |
2.6000 |
29942000 |
23511640.000 |
0.7800 |
0.8000 |
0.7800 |
|
20191021 |
0.7700 |
-0.0200 |
-2.5300 |
37534000 |
29223120.000 |
0.7800 |
0.8000 |
0.7700 |
|
20191018 |
0.7900 |
0.0300 |
3.9500 |
26296000 |
20572052.000 |
0.7700 |
0.8000 |
0.7700 |
|
20191017 |
0.7600 |
-0.0100 |
-1.3000 |
15842000 |
12171300.000 |
0.7700 |
0.7800 |
0.7600 |
|
20191016 |
0.7700 |
0.0000 |
0.0000 |
15396000 |
11932480.000 |
0.7800 |
0.7800 |
0.7600 |
|
20191015 |
0.7700 |
-0.0100 |
-1.2800 |
15202000 |
11707300.000 |
0.7700 |
0.7800 |
0.7600 |
|
20191014 |
0.7800 |
0.0300 |
4.0000 |
17258000 |
13285820.000 |
0.7600 |
0.7800 |
0.7600 |
|
20191011 |
0.7500 |
0.0300 |
4.1700 |
27150000 |
20199920.000 |
0.7300 |
0.7600 |
0.7300 |
|
20191010 |
0.7200 |
-0.0200 |
-2.7000 |
43168567 |
31221583.560 |
0.7400 |
0.7400 |
0.7100 |
|
20191009 |
0.7400 |
-0.0400 |
-5.1300 |
43108000 |
32558920.000 |
0.7700 |
0.7800 |
0.7300 |
|
20191008 |
0.7800 |
0.0000 |
0.0000 |
13560000 |
10649000.000 |
0.7800 |
0.7900 |
0.7700 |
|
20191004 |
0.7800 |
0.0200 |
2.6300 |
20566000 |
15973840.000 |
0.7600 |
0.7900 |
0.7600 |
|
20191003 |
0.7600 |
-0.0100 |
-1.3000 |
21886000 |
16729000.000 |
0.7600 |
0.7800 |
0.7500 |
|
20191002 |
0.7700 |
-0.0100 |
-1.2800 |
18166000 |
14092310.000 |
0.7800 |
0.7800 |
0.7600 |
|