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 19.6600 0.3600 1.8700 16438000 319403010.000 19.3000 19.7200 19.1800
20191213 19.3000 -0.2800 -1.4300 11556554 225362471.600 19.7800 19.9800 19.1800
20191212 19.5800 0.7000 3.7100 12742966 247481116.320 19.0000 19.6800 18.8000
20191211 18.8800 -0.1400 -0.7400 11485369 215221025.280 19.0200 19.3000 18.4400
20191210 19.0200 0.2200 1.1700 21566800 413824157.000 18.9200 19.8000 18.6000
20191209 18.8000 0.6200 3.4100 16249250 304437045.000 18.2000 18.9800 18.2000
20191206 18.1800 0.4400 2.4800 14231657 258314051.560 17.7600 18.3600 17.7200
20191205 17.7400 0.1400 0.8000 5122000 90290080.000 17.7600 17.7600 17.4800
20191204 17.6000 0.1200 0.6900 7112250 125007165.000 17.4000 17.7800 17.2800
20191203 17.4800 0.0400 0.2300 7510660 131268796.200 17.5000 17.6200 17.3200
20191202 17.4400 0.1200 0.6900 6271270 108768767.200 17.4200 17.4800 17.0800
20191129 17.3200 -0.1800 -1.0300 8116084 140479556.640 17.5200 17.6200 17.0200
20191128 17.5000 -0.0400 -0.2300 16040000 277908040.000 17.5200 17.6800 16.9600
20191127 17.5400 -0.1400 -0.7900 8688250 152415775.000 17.8400 17.8400 17.4400
20191126 17.6800 0.0200 0.1100 14504447 256838165.420 17.8200 18.1400 17.4000
20191125 17.6600 -0.2000 -1.1200 12216754 215768048.100 18.1000 18.1200 17.4600
20191122 17.8600 -0.3800 -2.0800 11732000 210922586.000 18.4400 18.4800 17.7000
20191121 18.2400 -0.1000 -0.5500 15256000 278324071.160 18.4200 18.5400 17.9200
20191120 18.3400 -0.1200 -0.6500 14984000 277328553.000 18.4800 18.8000 18.2000
20191119 18.4600 0.6600 3.7100 27255366 501163234.400 17.9000 18.8800 17.8200
20191118 17.8000 -1.1600 -6.1200 62116603 1114493571.400 19.2000 19.9200 17.3400
20191115 18.9600 -1.0000 -5.0100 30949458 593652348.360 20.1500 20.1500 18.5800
20191114 19.9600 1.4800 8.0100 50658374 1025669684.700 19.8000 21.1000 19.5000
20191113 18.4800 -0.5000 -2.6300 13416948 248630869.460 19.0000 19.0400 18.2400
20191112 18.9800 -0.1800 -0.9400 9164157 173750537.300 19.1600 19.3400 18.7400
20191111 19.1600 0.0000 0.0000 17144269 332145219.120 19.3600 19.8200 18.9400
20191108 19.1600 -0.5600 -2.8400 15597000 300895876.400 19.8000 19.9800 19.0200
20191107 19.7200 -0.2400 -1.2000 15401292 301925530.700 19.9800 20.2000 19.2800
20191106 19.9600 -0.1400 -0.7000 10567504 212159652.100 20.3500 20.4000 19.8600
20191105 20.1000 0.0500 0.2500 14447038 290281468.000 20.5000 20.5000 19.8800
20191104 20.0500 1.1500 6.0800 23427199 466105896.640 19.1000 20.3000 19.0600
20191101 18.9000 0.8000 4.4200 17827629 335590197.260 18.0800 19.2000 17.9000
20191031 18.1000 0.0800 0.4400 10443000 189465810.000 17.9800 18.2800 17.9200
20191030 18.0200 0.1800 1.0100 8492000 152629630.000 17.7200 18.1600 17.6200
20191029 17.8400 -0.9600 -5.1100 12584624 225790760.480 18.8400 18.8600 17.5000
20191028 18.8000 0.4000 2.1700 13061000 246628910.000 19.2000 19.3600 18.5600
20191025 18.4000 -0.1000 -0.5400 7611675 141799317.200 18.5400 19.1000 18.2200
20191024 18.5000 0.3400 1.8700 5282152 98027369.120 18.2000 18.8000 18.2000
20191023 18.1600 -0.5400 -2.8900 6940000 126930620.000 18.5600 18.6400 18.1000
20191022 18.7000 -0.0600 -0.3200 5785286 108566632.880 18.7400 19.1600 18.6000
20191021 18.7600 -0.2200 -1.1600 4013000 75512940.000 18.9600 19.0600 18.5800
20191018 18.9800 0.3600 1.9300 5350946 101061583.180 18.6200 19.1200 18.4400
20191017 18.6200 -0.4200 -2.2100 11333000 211682653.000 19.3000 19.3000 18.4200
20191016 19.0400 0.1600 0.8500 9108500 173736893.000 18.6800 19.3600 18.5400
20191015 18.8800 -0.0600 -0.3200 6473000 122489811.000 19.0800 19.0800 18.7800
20191014 18.9400 0.3000 1.6100 8634290 162908226.600 18.6600 19.1800 18.3800
20191011 18.6400 0.5000 2.7600 10680838 198919267.480 18.2000 18.9400 18.2000
20191010 18.1400 0.9800 5.7100 16351587 296131440.740 17.2600 18.6800 17.1800
20191009 17.1600 -0.1600 -0.9200 5063957 86494100.320 17.2400 17.2400 16.9600
20191008 17.3200 0.1000 0.5800 14970300 263606723.300 17.3800 18.2000 16.9200
20191004 17.2200 0.0400 0.2300 4911907 85567296.680 17.2800 17.7800 17.1200
20191003 17.1800 0.2200 1.3000 4930580 83957073.760 16.8600 17.2000 16.7400
20191002 16.9600 0.3200 1.9200 4550330 76988752.200 16.6000 17.1000 16.5600