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 |
2.0400 |
-0.0400 |
-1.9200 |
8070900 |
16495880.000 |
2.0600 |
2.0700 |
2.0100 |
|
20191213 |
2.0800 |
-0.0200 |
-0.9500 |
15376900 |
32244525.000 |
2.1100 |
2.1400 |
2.0700 |
|
20191212 |
2.1000 |
-0.0500 |
-2.3300 |
14829800 |
31487578.000 |
2.1400 |
2.1400 |
2.1000 |
|
20191211 |
2.1500 |
0.0700 |
3.3700 |
12127000 |
25694240.000 |
2.0900 |
2.1500 |
2.0500 |
|
20191210 |
2.0800 |
-0.0400 |
-1.8900 |
4334900 |
9015578.000 |
2.0800 |
2.1100 |
2.0500 |
|
20191209 |
2.1200 |
0.0100 |
0.4700 |
12034900 |
25270476.000 |
2.1100 |
2.1300 |
2.0600 |
|
20191206 |
2.1100 |
0.0000 |
0.0000 |
13938900 |
29126156.000 |
2.1300 |
2.1300 |
2.0700 |
|
20191205 |
2.1100 |
-0.0400 |
-1.8600 |
11126900 |
23728463.000 |
2.1900 |
2.1900 |
2.1000 |
|
20191204 |
2.1500 |
-0.0500 |
-2.2700 |
5357900 |
11602497.000 |
2.1900 |
2.2100 |
2.1100 |
|
20191203 |
2.2000 |
0.0000 |
0.0000 |
9305000 |
20066580.000 |
2.2100 |
2.2400 |
2.1100 |
|
20191202 |
2.2000 |
0.0800 |
3.7700 |
14292000 |
30422650.000 |
2.1500 |
2.2000 |
2.0600 |
|
20191129 |
2.1200 |
-0.0200 |
-0.9300 |
6237000 |
13365070.000 |
2.1900 |
2.2000 |
2.1100 |
|
20191128 |
2.1400 |
-0.0500 |
-2.2800 |
5054000 |
10975330.000 |
2.1600 |
2.2000 |
2.1300 |
|
20191127 |
2.1900 |
0.0100 |
0.4600 |
12965000 |
28209080.000 |
2.2100 |
2.2200 |
2.1000 |
|
20191126 |
2.1800 |
-0.0100 |
-0.4600 |
10227000 |
22499150.000 |
2.2200 |
2.2200 |
2.1600 |
|
20191125 |
2.1900 |
-0.0400 |
-1.7900 |
8064000 |
18126610.000 |
2.2500 |
2.2700 |
2.1900 |
|
20191122 |
2.2300 |
-0.0200 |
-0.8900 |
5049000 |
11253290.000 |
2.2300 |
2.2500 |
2.2100 |
|
20191121 |
2.2500 |
-0.0200 |
-0.8800 |
14432000 |
32376210.000 |
2.3000 |
2.3000 |
2.2000 |
|
20191120 |
2.2700 |
-0.0700 |
-2.9900 |
9425180 |
21662525.000 |
2.3200 |
2.3400 |
2.2700 |
|
20191119 |
2.3400 |
0.0400 |
1.7400 |
8630000 |
20102020.000 |
2.3200 |
2.3600 |
2.2800 |
|
20191118 |
2.3000 |
-0.0700 |
-2.9500 |
4817000 |
11035470.000 |
2.3200 |
2.3200 |
2.2400 |
|
20191115 |
2.3700 |
0.1000 |
4.4100 |
11704000 |
26194120.000 |
2.2500 |
2.3700 |
2.1800 |
|
20191114 |
2.2700 |
0.0700 |
3.1800 |
14108336 |
30857395.680 |
2.2300 |
2.2700 |
2.1500 |
|
20191113 |
2.2000 |
-0.0100 |
-0.4500 |
12160000 |
26847950.000 |
2.2400 |
2.2500 |
2.1700 |
|
20191112 |
2.2100 |
-0.0800 |
-3.4900 |
7200000 |
16180440.000 |
2.2700 |
2.2900 |
2.2100 |
|
20191111 |
2.2900 |
0.0900 |
4.0900 |
10713000 |
24066080.000 |
2.2500 |
2.3000 |
2.1800 |
|
20191108 |
2.2000 |
-0.0900 |
-3.9300 |
6000000 |
13444850.000 |
2.2500 |
2.2700 |
2.2000 |
|
20191107 |
2.2900 |
0.0800 |
3.6200 |
19845000 |
44217450.000 |
2.2100 |
2.2900 |
2.1500 |
|
20191106 |
2.2100 |
-0.1200 |
-5.1500 |
18461000 |
41653010.000 |
2.3600 |
2.3600 |
2.1600 |
|
20191105 |
2.3300 |
0.0200 |
0.8700 |
11942000 |
27189650.000 |
2.2800 |
2.3600 |
2.1500 |
|
20191104 |
2.3100 |
-0.1100 |
-4.5500 |
9161000 |
21771250.000 |
2.4200 |
2.4800 |
2.2900 |
|
20191101 |
2.4200 |
-0.1400 |
-5.4700 |
18135000 |
44917690.000 |
2.5700 |
2.6400 |
2.3400 |
|
20191031 |
2.5600 |
0.1300 |
5.3500 |
22632000 |
56915530.000 |
2.4400 |
2.5600 |
2.4400 |
|
20191030 |
2.4300 |
0.0900 |
3.8500 |
15809000 |
37708760.000 |
2.3400 |
2.4300 |
2.3300 |
|
20191029 |
2.3400 |
0.0400 |
1.7400 |
6346000 |
14776690.000 |
2.3500 |
2.3600 |
2.2700 |
|
20191028 |
2.3000 |
0.0000 |
0.0000 |
8646000 |
19857670.000 |
2.3500 |
2.3800 |
2.2100 |
|
20191025 |
2.3000 |
-0.0800 |
-3.3600 |
6451000 |
14811880.000 |
2.3800 |
2.3800 |
2.2700 |
|
20191024 |
2.3800 |
0.1100 |
4.8500 |
15850000 |
34512450.000 |
2.2600 |
2.3900 |
2.1300 |
|
20191023 |
2.2700 |
-0.0400 |
-1.7300 |
9650000 |
21953240.000 |
2.3100 |
2.3100 |
2.2400 |
|
20191022 |
2.3100 |
-0.0300 |
-1.2800 |
7309000 |
16958440.000 |
2.3400 |
2.3700 |
2.3000 |
|
20191021 |
2.3400 |
0.0100 |
0.4300 |
4408000 |
10344500.000 |
2.3700 |
2.3700 |
2.3200 |
|
20191018 |
2.3300 |
0.0200 |
0.8700 |
4703000 |
10958860.000 |
2.3400 |
2.4100 |
2.2900 |
|
20191017 |
2.3100 |
-0.0200 |
-0.8600 |
7465000 |
17345690.000 |
2.3300 |
2.3600 |
2.2800 |
|
20191016 |
2.3300 |
0.0200 |
0.8700 |
5904000 |
13614150.000 |
2.3100 |
2.3400 |
2.2600 |
|
20191015 |
2.3100 |
-0.0600 |
-2.5300 |
15031000 |
35108210.000 |
2.3700 |
2.3700 |
2.3000 |
|
20191014 |
2.3700 |
0.0200 |
0.8500 |
10039000 |
23590860.000 |
2.3700 |
2.3800 |
2.3100 |
|
20191011 |
2.3500 |
-0.0200 |
-0.8400 |
3513000 |
8322240.000 |
2.3500 |
2.4100 |
2.3400 |
|
20191010 |
2.3700 |
-0.0300 |
-1.2500 |
7103000 |
17055410.000 |
2.4000 |
2.5100 |
2.3500 |
|
20191009 |
2.4000 |
-0.0500 |
-2.0400 |
5753000 |
13743980.000 |
2.4300 |
2.4700 |
2.3300 |
|
20191008 |
2.4500 |
-0.0200 |
-0.8100 |
12167000 |
29412800.000 |
2.5000 |
2.5000 |
2.3900 |
|
20191004 |
2.4700 |
-0.0100 |
-0.4000 |
14525000 |
35843670.000 |
2.4900 |
2.5000 |
2.4200 |
|
20191003 |
2.4800 |
0.0100 |
0.4000 |
4502000 |
11111670.000 |
2.4900 |
2.4900 |
2.4400 |
|
20191002 |
2.4700 |
-0.1100 |
-4.2600 |
5524000 |
13703070.000 |
2.5500 |
2.5500 |
2.4100 |
|