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 |
0.3150 |
-0.0050 |
-1.5600 |
713200 |
227780.000 |
0.3150 |
0.3250 |
0.3150 |
|
20191213 |
0.3200 |
0.0000 |
0.0000 |
536000 |
170360.000 |
0.3150 |
0.3200 |
0.3150 |
|
20191212 |
0.3200 |
0.0000 |
0.0000 |
1464000 |
467420.000 |
0.3200 |
0.3250 |
0.3150 |
|
20191211 |
0.3200 |
0.0100 |
3.2300 |
1060000 |
332800.000 |
0.3100 |
0.3200 |
0.3100 |
|
20191210 |
0.3100 |
-0.0050 |
-1.5900 |
280000 |
88160.000 |
0.3150 |
0.3150 |
0.3100 |
|
20191209 |
0.3150 |
-0.0050 |
-1.5600 |
272000 |
86220.000 |
0.3200 |
0.3200 |
0.3150 |
|
20191206 |
0.3200 |
0.0100 |
3.2300 |
1760000 |
557380.000 |
0.3150 |
0.3200 |
0.3100 |
|
20191205 |
0.3100 |
-0.0050 |
-1.5900 |
1305012 |
405533.480 |
0.3150 |
0.3150 |
0.3100 |
|
20191204 |
0.3150 |
0.0050 |
1.6100 |
876000 |
271920.000 |
0.3100 |
0.3150 |
0.3100 |
|
20191203 |
0.3100 |
-0.0050 |
-1.5900 |
92000 |
28680.000 |
0.3150 |
0.3150 |
0.3100 |
|
20191202 |
0.3150 |
0.0000 |
0.0000 |
152000 |
47680.000 |
0.3150 |
0.3150 |
0.3100 |
|
20191129 |
0.3150 |
0.0050 |
1.6100 |
1362200 |
422487.000 |
0.3100 |
0.3150 |
0.3100 |
|
20191128 |
0.3100 |
-0.0150 |
-4.6200 |
3236000 |
1006640.000 |
0.3250 |
0.3250 |
0.3100 |
|
20191127 |
0.3250 |
0.0000 |
0.0000 |
1148000 |
367440.000 |
0.3200 |
0.3250 |
0.3150 |
|
20191126 |
0.3250 |
0.0150 |
4.8400 |
47904800 |
16014840.000 |
0.3100 |
0.3250 |
0.3100 |
|
20191125 |
0.3100 |
-0.0050 |
-1.5900 |
2629768 |
821950.400 |
0.3100 |
0.3200 |
0.3100 |
|
20191122 |
0.3150 |
0.0050 |
1.6100 |
50520000 |
16834580.000 |
0.3050 |
0.3250 |
0.3050 |
|
20191121 |
0.3100 |
-0.0250 |
-7.4600 |
62504000 |
20911560.000 |
0.3350 |
0.3350 |
0.3100 |
|
20191120 |
0.3350 |
0.0300 |
9.8400 |
5824000 |
1817820.000 |
0.3100 |
0.3350 |
0.3000 |
|
20191119 |
0.3050 |
0.0000 |
0.0000 |
1652000 |
502440.000 |
0.3000 |
0.3100 |
0.3000 |
|
20191118 |
0.3050 |
-0.0100 |
-3.1700 |
2492000 |
761420.000 |
0.3100 |
0.3100 |
0.3050 |
|
20191115 |
0.3150 |
0.0000 |
0.0000 |
2536000 |
781560.000 |
0.3100 |
0.3150 |
0.3050 |
|
20191114 |
0.3150 |
-0.0050 |
-1.5600 |
2344000 |
729260.000 |
0.3150 |
0.3200 |
0.3000 |
|
20191113 |
0.3200 |
-0.0050 |
-1.5400 |
1924000 |
615640.000 |
0.3200 |
0.3250 |
0.3150 |
|
20191112 |
0.3250 |
-0.0050 |
-1.5200 |
968000 |
315200.000 |
0.3250 |
0.3300 |
0.3200 |
|
20191111 |
0.3300 |
0.0050 |
1.5400 |
1318000 |
431360.000 |
0.3250 |
0.3350 |
0.3250 |
|
20191108 |
0.3250 |
0.0050 |
1.5600 |
2436000 |
790240.000 |
0.3200 |
0.3300 |
0.3200 |
|
20191107 |
0.3200 |
-0.0050 |
-1.5400 |
560000 |
180120.000 |
0.3250 |
0.3250 |
0.3200 |
|
20191106 |
0.3250 |
-0.0050 |
-1.5200 |
728000 |
239740.000 |
0.3300 |
0.3350 |
0.3250 |
|
20191105 |
0.3300 |
0.0050 |
1.5400 |
1320000 |
445600.000 |
0.3500 |
0.3500 |
0.3250 |
|
20191104 |
0.3250 |
-0.0100 |
-2.9900 |
780400 |
257404.000 |
0.3300 |
0.3350 |
0.3250 |
|
20191101 |
0.3350 |
0.0050 |
1.5200 |
880000 |
290880.000 |
0.3300 |
0.3400 |
0.3300 |
|
20191031 |
0.3300 |
0.0150 |
4.7600 |
2604000 |
859820.000 |
0.3200 |
0.3350 |
0.3200 |
|
20191030 |
0.3150 |
-0.0100 |
-3.0800 |
28192800 |
9022360.000 |
0.3250 |
0.3250 |
0.3150 |
|
20191029 |
0.3250 |
-0.0050 |
-1.5200 |
1356000 |
441040.000 |
0.3350 |
0.3350 |
0.3250 |
|
20191028 |
0.3300 |
0.0000 |
0.0000 |
436800 |
145248.000 |
0.3350 |
0.3350 |
0.3250 |
|
20191025 |
0.3300 |
0.0000 |
0.0000 |
965400 |
317774.000 |
0.3250 |
0.3350 |
0.3200 |
|
20191024 |
0.3300 |
0.0050 |
1.5400 |
648000 |
211260.000 |
0.3250 |
0.3300 |
0.3200 |
|
20191023 |
0.3250 |
0.0050 |
1.5600 |
1732000 |
552300.000 |
0.3200 |
0.3250 |
0.3150 |
|
20191022 |
0.3200 |
-0.0100 |
-3.0300 |
1108000 |
356020.000 |
0.3300 |
0.3300 |
0.3150 |
|
20191021 |
0.3300 |
0.0100 |
3.1300 |
220000 |
72980.000 |
0.3300 |
0.3350 |
0.3300 |
|
20191018 |
0.3200 |
-0.0100 |
-3.0300 |
1252000 |
408120.000 |
0.3300 |
0.3300 |
0.3200 |
|
20191017 |
0.3300 |
-0.0050 |
-1.4900 |
101520000 |
33991060.000 |
0.3350 |
0.3400 |
0.3200 |
|
20191016 |
0.3350 |
0.0250 |
8.0600 |
8142200 |
2618699.000 |
0.3100 |
0.3350 |
0.3100 |
|
20191015 |
0.3100 |
-0.0150 |
-4.6200 |
2480000 |
774080.000 |
0.3250 |
0.3250 |
0.3100 |
|
20191014 |
0.3250 |
-0.0050 |
-1.5200 |
4660000 |
1496440.000 |
0.3250 |
0.3300 |
0.3100 |
|
20191011 |
0.3300 |
-0.0100 |
-2.9400 |
95368000 |
32406940.000 |
0.3350 |
0.3500 |
0.3250 |
|
20191010 |
0.3400 |
0.0150 |
4.6200 |
2240800 |
724124.000 |
0.3150 |
0.3450 |
0.3150 |
|
20191009 |
0.3250 |
0.0050 |
1.5600 |
3562250 |
1141071.250 |
0.3200 |
0.3300 |
0.3100 |
|
20191008 |
0.3200 |
-0.0100 |
-3.0300 |
10904000 |
3579040.000 |
0.3300 |
0.3550 |
0.3100 |
|
20191004 |
0.3300 |
-0.0050 |
-1.4900 |
1892800 |
639516.000 |
0.3400 |
0.3500 |
0.3300 |
|
20191003 |
0.3350 |
-0.0250 |
-6.9400 |
8846000 |
3040640.000 |
0.3600 |
0.3600 |
0.3300 |
|
20191002 |
0.3600 |
-0.0150 |
-4.0000 |
756000 |
275780.000 |
0.3750 |
0.3750 |
0.3600 |
|