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 |
|