意见反馈
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 0.4450 -0.0050 -1.1100 216000 95760.000 0.4500 0.4500 0.4400
20191213 0.4500 0.0000 0.0000 0.4500 0.4500 0.4500
20191212 0.4500 0.0000 0.0000 0.4500 0.4500 0.4500
20191211 0.4500 0.0000 0.0000 0.4500 0.4500 0.4500
20191210 0.4500 0.0000 0.0000 12000 5400.000 0.4500 0.4500 0.4500
20191209 0.4500 0.0050 1.1200 168000 75600.000 0.4500 0.4500 0.4500
20191206 0.4450 0.0100 2.3000 24000 10680.000 0.4450 0.4450 0.4450
20191205 0.4350 0.0000 0.0000 0.4350 0.4350 0.4350
20191204 0.4350 0.0000 0.0000 0.4350 0.4350 0.4350
20191203 0.4350 -0.0050 -1.1400 912000 401280.000 0.4400 0.4500 0.4350
20191202 0.4400 -0.0150 -3.3000 492000 217320.000 0.4450 0.4450 0.4400
20191129 0.4550 0.0000 0.0000 0.4550 0.4550 0.4550
20191128 0.4550 0.0050 1.1100 72000 32760.000 0.4550 0.4550 0.4550
20191127 0.4500 0.0050 1.1200 416000 186720.000 0.4450 0.4500 0.4450
20191126 0.4450 -0.0050 -1.1100 2292000 1027320.000 0.4750 0.4750 0.4400
20191125 0.4500 -0.0100 -2.1700 43632000 22061580.000 0.4600 0.5400 0.4500
20191122 0.4600 0.0050 1.1000 24000 11160.000 0.4650 0.4650 0.4650
20191121 0.4550 0.0000 0.0000 0.4550 0.4550 0.4550
20191120 0.4550 0.0050 1.1100 84000 38220.000 0.4550 0.4550 0.4550
20191119 0.4500 0.0000 0.0000 156000 69960.000 0.4500 0.4500 0.4400
20191118 0.4500 -0.0050 -1.1000 564000 251820.000 0.4650 0.4650 0.4450
20191115 0.4550 0.0000 0.0000 288000 130380.000 0.4650 0.4650 0.4500
20191114 0.4550 -0.0200 -4.2100 468000 211020.000 0.4550 0.4550 0.4500
20191113 0.4750 0.0400 9.2000 10404000 5008440.000 0.4350 0.4900 0.4350
20191112 0.4350 -0.0250 -5.4300 1548000 682500.000 0.4750 0.4750 0.4350
20191111 0.4600 0.0000 0.0000 14004000 6685080.000 0.4450 0.4900 0.4400
20191108 0.4600 0.0000 0.0000 276000 124200.000 0.4450 0.4650 0.4400
20191107 0.4600 0.0050 1.1000 312000 143280.000 0.4700 0.4700 0.4450
20191106 0.4550 0.0050 1.1100 96000 43980.000 0.4600 0.4600 0.4550
20191105 0.4500 0.0000 0.0000 2184000 966900.000 0.4600 0.4600 0.4350
20191104 0.4500 -0.0150 -3.2300 480000 217920.000 0.4700 0.4850 0.4500
20191101 0.4650 0.0000 0.0000 0.4650 0.4650 0.4650
20191031 0.4650 0.0000 0.0000 2448000 1123440.000 0.4600 0.4650 0.4500
20191030 0.4650 0.0000 0.0000 132000 60480.000 0.4600 0.4650 0.4500
20191029 0.4650 0.0000 0.0000 636000 296820.000 0.4750 0.4850 0.4650
20191028 0.4650 -0.0050 -1.0600 636000 295740.000 0.4650 0.4650 0.4650
20191025 0.4700 0.0000 0.0000 204000 95880.000 0.4700 0.4700 0.4700
20191024 0.4700 0.0000 0.0000 72000 33840.000 0.4700 0.4700 0.4700
20191023 0.4700 -0.0100 -2.0800 288000 135360.000 0.4700 0.4700 0.4700
20191022 0.4800 -0.0100 -2.0400 552000 259920.000 0.4750 0.4800 0.4700
20191021 0.4900 0.0000 0.0000 0.4900 0.4900 0.4900
20191018 0.4900 0.0100 2.0800 20004000 9844140.000 0.4900 0.4950 0.4900
20191017 0.4800 0.0050 1.0500 588000 271920.000 0.4600 0.4800 0.4600
20191016 0.4750 0.0000 0.0000 0.4750 0.4750 0.4750
20191015 0.4750 0.0050 1.0600 14388000 7091280.000 0.4850 0.4950 0.4700
20191014 0.4700 0.0000 0.0000 576000 270360.000 0.4700 0.4700 0.4650
20191011 0.4700 -0.0100 -2.0800 252000 118500.000 0.4700 0.4750 0.4700
20191010 0.4800 0.0050 1.0500 348000 165300.000 0.4700 0.4800 0.4700
20191009 0.4750 0.0050 1.0600 35616000 17685180.000 0.4800 0.5100 0.4750
20191008 0.4700 0.0000 0.0000 4764000 2313060.000 0.4600 0.4900 0.4600
20191004 0.4700 -0.0250 -5.0500 264000 124080.000 0.4750 0.4750 0.4650
20191003 0.4950 0.0000 0.0000 84000 40560.000 0.4750 0.4950 0.4700
20191002 0.4950 0.0550 12.5000 63240000 31132500.000 0.4600 0.5000 0.4600