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 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