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 |
|