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 |
|