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 4.3900 -0.0300 -0.6800 2051368 9004762.880 4.4000 4.4200 4.3600
20191213 4.4200 0.0900 2.0800 3469250 15233202.500 4.3200 4.4200 4.3200
20191212 4.3300 0.0700 1.6400 3763501 16190429.680 4.2700 4.3500 4.2600
20191211 4.2600 0.0400 0.9500 2085000 8839180.000 4.2200 4.2600 4.2000
20191210 4.2200 0.0000 0.0000 6346000 26924998.400 4.2000 4.3200 4.1700
20191209 4.2200 0.0900 2.1800 4936000 20745675.000 4.1300 4.2500 4.1300
20191206 4.1300 -0.0100 -0.2400 4309000 17775610.000 4.1000 4.1600 4.1000
20191205 4.1400 0.0000 0.0000 5481000 22529585.000 4.1800 4.1800 4.1000
20191204 4.1400 0.0400 0.9800 3049000 12508534.000 4.1000 4.1400 4.0700
20191203 4.1000 -0.0600 -1.4400 3565190 14598506.600 4.2200 4.2200 4.0600
20191202 4.1600 -0.0400 -0.9500 2566257 10744069.720 4.2100 4.2400 4.1500
20191129 4.2000 -0.0500 -1.1800 3002000 12578388.000 4.2500 4.2700 4.1600
20191128 4.2500 0.0600 1.4300 2238000 9459550.000 4.1800 4.2500 4.1800
20191127 4.1900 -0.1000 -2.3300 3789903 15934899.320 4.2200 4.3100 4.1600
20191126 4.2900 0.0800 1.9000 17171000 73151659.000 4.2200 4.2900 4.1400
20191125 4.2100 0.0400 0.9600 4962000 20830585.000 4.2500 4.2500 4.1700
20191122 4.1700 0.0000 0.0000 2272000 9507650.000 4.2700 4.2700 4.1700
20191121 4.1700 -0.1300 -3.0200 3672418 15398282.120 4.2700 4.2800 4.1500
20191120 4.3000 -0.0500 -1.1500 3249850 14001515.000 4.3800 4.3800 4.2800
20191119 4.3500 0.0800 1.8700 5046086 21723164.220 4.2800 4.3500 4.2600
20191118 4.2700 -0.0500 -1.1600 2118552 9111817.560 4.4200 4.4200 4.2700
20191115 4.3200 -0.0700 -1.5900 3408540 14721815.800 4.3900 4.4000 4.3000
20191114 4.3900 -0.0700 -1.5700 3733584 16338338.720 4.5000 4.5000 4.3500
20191113 4.4600 -0.1200 -2.6200 7686455 34397095.650 4.6000 4.6000 4.4300
20191112 4.5800 -0.0400 -0.8700 3420200 15708598.000 4.7400 4.7400 4.5600
20191111 4.6200 -0.1200 -2.5300 2922000 13473357.000 4.7100 4.7100 4.5700
20191108 4.7400 -0.0100 -0.2100 3766000 17790285.000 4.7800 4.7800 4.6900
20191107 4.7500 0.0200 0.4200 3246190 15295055.600 4.7600 4.7600 4.6800
20191106 4.7300 -0.0700 -1.4600 1963000 9306875.000 4.8300 4.8300 4.7200
20191105 4.8000 -0.0800 -1.6400 3156000 15166015.000 4.8500 4.8700 4.7600
20191104 4.8800 0.1500 3.1700 4129000 20019430.000 4.7200 4.8800 4.7200
20191101 4.7300 0.0400 0.8500 1054000 4972010.000 4.7100 4.7400 4.6900
20191031 4.6900 -0.0400 -0.8500 4158000 19608255.000 4.7400 4.8100 4.6500
20191030 4.7300 0.0600 1.2800 5031000 23611885.900 4.6900 4.7300 4.6000
20191029 4.6700 -0.0200 -0.4300 1925856 8985840.760 4.7000 4.7100 4.6400
20191028 4.6900 0.0600 1.3000 2290000 10714175.000 4.6500 4.7200 4.6300
20191025 4.6300 -0.0100 -0.2200 2762778 12787957.520 4.6500 4.6500 4.6000
20191024 4.6400 0.0100 0.2200 1430563 6600865.740 4.6500 4.6500 4.5700
20191023 4.6300 -0.0200 -0.4300 3563000 16415980.000 4.6500 4.6500 4.5700
20191022 4.6500 -0.0500 -1.0600 2420147 11259851.890 4.7100 4.7100 4.6300
20191021 4.7000 -0.0200 -0.4200 1111000 5210080.000 4.7100 4.7200 4.6600
20191018 4.7200 0.0100 0.2100 4163024 19619774.000 4.7500 4.7500 4.6700
20191017 4.7100 -0.0200 -0.4200 1426000 6711400.000 4.7400 4.7900 4.6800
20191016 4.7300 -0.0400 -0.8400 1971000 9283060.000 4.7500 4.8200 4.6800
20191015 4.7700 -0.0500 -1.0400 2710000 12975082.000 4.7800 4.8000 4.7400
20191014 4.8200 0.0900 1.9000 4017000 19207800.000 4.7600 4.8600 4.7400
20191011 4.7300 0.1100 2.3800 2087000 9822690.000 4.6300 4.7500 4.6000
20191010 4.6200 -0.0300 -0.6500 7210000 33262095.000 4.6400 4.6500 4.5800
20191009 4.6500 -0.0800 -1.6900 4166470 19323831.300 4.7000 4.7000 4.5900
20191008 4.7300 0.1100 2.3800 3345906 15697803.720 4.6600 4.7500 4.6200
20191004 4.6200 -0.0400 -0.8600 2720000 12515228.000 4.6700 4.7000 4.5300
20191003 4.6600 -0.0700 -1.4800 2172674 10149534.800 4.7100 4.7100 4.6600
20191002 4.7300 -0.1200 -2.4700 1671499 7925075.320 4.7800 4.8200 4.7100