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 |
2.9000 |
0.0000 |
0.0000 |
670000 |
1955530.000 |
2.9700 |
2.9700 |
2.8900 |
|
20191213 |
2.9000 |
0.0100 |
0.3500 |
363000 |
1052750.000 |
2.9000 |
2.9100 |
2.9000 |
|
20191212 |
2.8900 |
0.0200 |
0.7000 |
380000 |
1096010.000 |
2.9100 |
2.9100 |
2.8700 |
|
20191211 |
2.8700 |
-0.0100 |
-0.3500 |
5409000 |
16273580.000 |
2.8900 |
2.9500 |
2.8500 |
|
20191210 |
2.8800 |
-0.0200 |
-0.6900 |
304000 |
871220.000 |
2.8800 |
2.8900 |
2.7900 |
|
20191209 |
2.9000 |
-0.0100 |
-0.3400 |
475000 |
1388520.000 |
2.9800 |
2.9800 |
2.8800 |
|
20191206 |
2.9100 |
0.0200 |
0.6900 |
4306000 |
12352690.000 |
2.9200 |
2.9200 |
2.8500 |
|
20191205 |
2.8900 |
-0.0100 |
-0.3400 |
400000 |
1164320.000 |
2.9400 |
2.9500 |
2.8900 |
|
20191204 |
2.9000 |
-0.0100 |
-0.3400 |
942000 |
2738450.000 |
2.9400 |
2.9400 |
2.8800 |
|
20191203 |
2.9100 |
0.0000 |
0.0000 |
311000 |
908580.000 |
2.9300 |
2.9900 |
2.9000 |
|
20191202 |
2.9100 |
-0.1000 |
-3.3200 |
667000 |
1944170.000 |
2.9800 |
2.9800 |
2.9000 |
|
20191129 |
3.0100 |
-0.0100 |
-0.3300 |
3562000 |
10561720.000 |
3.0000 |
3.0100 |
2.8700 |
|
20191128 |
3.0200 |
0.1600 |
5.5900 |
1279000 |
3738290.000 |
2.7400 |
3.0600 |
2.7400 |
|
20191127 |
2.8600 |
-0.0400 |
-1.3800 |
708000 |
2043680.000 |
2.9000 |
2.9000 |
2.8600 |
|
20191126 |
2.9000 |
0.0000 |
0.0000 |
283000 |
818990.000 |
2.9000 |
2.9000 |
2.8800 |
|
20191125 |
2.9000 |
-0.0200 |
-0.6800 |
239000 |
693130.000 |
2.9100 |
2.9100 |
2.8900 |
|
20191122 |
2.9200 |
0.0300 |
1.0400 |
398000 |
1157770.000 |
2.9000 |
2.9800 |
2.8900 |
|
20191121 |
2.8900 |
0.0000 |
0.0000 |
344000 |
990440.000 |
2.9000 |
2.9000 |
2.8600 |
|
20191120 |
2.8900 |
-0.0100 |
-0.3400 |
268000 |
774370.000 |
2.9000 |
2.9000 |
2.8800 |
|
20191119 |
2.9000 |
0.0000 |
0.0000 |
570000 |
1635440.000 |
2.9000 |
2.9000 |
2.8600 |
|
20191118 |
2.9000 |
0.0000 |
0.0000 |
243000 |
702200.000 |
2.9000 |
2.9000 |
2.8700 |
|
20191115 |
2.9000 |
0.0000 |
0.0000 |
294000 |
850670.000 |
2.9000 |
2.9000 |
2.8700 |
|
20191114 |
2.9000 |
-0.0100 |
-0.3400 |
255000 |
739370.000 |
2.9500 |
2.9500 |
2.8800 |
|
20191113 |
2.9100 |
-0.0100 |
-0.3400 |
337000 |
984840.000 |
3.0100 |
3.0100 |
2.8900 |
|
20191112 |
2.9200 |
-0.0500 |
-1.6800 |
570000 |
1674140.000 |
3.0400 |
3.0400 |
2.8900 |
|
20191111 |
2.9700 |
0.0400 |
1.3700 |
789000 |
2322760.000 |
2.9000 |
3.0500 |
2.8800 |
|
20191108 |
2.9300 |
0.0000 |
0.0000 |
244000 |
715020.000 |
2.9500 |
2.9600 |
2.9200 |
|
20191107 |
2.9300 |
-0.0100 |
-0.3400 |
258000 |
758130.000 |
2.9900 |
2.9900 |
2.9100 |
|
20191106 |
2.9400 |
0.0300 |
1.0300 |
257000 |
755740.000 |
2.9500 |
2.9600 |
2.9200 |
|
20191105 |
2.9100 |
-0.0600 |
-2.0200 |
602000 |
1775550.000 |
2.9900 |
3.0000 |
2.9100 |
|
20191104 |
2.9700 |
-0.0400 |
-1.3300 |
716000 |
2121830.000 |
3.0900 |
3.0900 |
2.9400 |
|
20191101 |
3.0100 |
-0.0300 |
-0.9900 |
238000 |
714240.000 |
3.0000 |
3.0100 |
2.9700 |
|
20191031 |
3.0400 |
0.0300 |
1.0000 |
1487000 |
4486780.000 |
3.0300 |
3.0400 |
2.9500 |
|
20191030 |
3.0100 |
-0.0100 |
-0.3300 |
266000 |
798190.000 |
3.0000 |
3.0100 |
3.0000 |
|
20191029 |
3.0200 |
0.0200 |
0.6700 |
384000 |
1153400.000 |
3.0000 |
3.0200 |
3.0000 |
|
20191028 |
3.0000 |
0.0100 |
0.3300 |
259000 |
773770.000 |
2.9500 |
3.0000 |
2.9400 |
|
20191025 |
2.9900 |
-0.0400 |
-1.3200 |
428000 |
1275020.000 |
2.9900 |
3.0500 |
2.9500 |
|
20191024 |
3.0300 |
-0.0100 |
-0.3300 |
1001000 |
3013730.000 |
3.0300 |
3.0400 |
2.9300 |
|
20191023 |
3.0400 |
0.1000 |
3.4000 |
1540000 |
4620490.000 |
2.9700 |
3.0400 |
2.9000 |
|
20191022 |
2.9400 |
-0.0800 |
-2.6500 |
337000 |
998460.000 |
3.0000 |
3.0000 |
2.9400 |
|
20191021 |
3.0200 |
0.0000 |
0.0000 |
254000 |
760210.000 |
2.9900 |
3.0200 |
2.9500 |
|
20191018 |
3.0200 |
0.0200 |
0.6700 |
236000 |
713170.000 |
3.1000 |
3.1000 |
2.9900 |
|
20191017 |
3.0000 |
0.0000 |
0.0000 |
310000 |
928580.000 |
2.9700 |
3.0300 |
2.9600 |
|
20191016 |
3.0000 |
0.0000 |
0.0000 |
337000 |
1013990.000 |
3.0000 |
3.0500 |
2.9900 |
|
20191015 |
3.0000 |
0.0100 |
0.3300 |
236000 |
705510.000 |
2.9900 |
3.0000 |
2.9700 |
|
20191014 |
2.9900 |
0.0000 |
0.0000 |
234000 |
703070.000 |
3.0000 |
3.0300 |
2.9600 |
|
20191011 |
2.9900 |
-0.0500 |
-1.6400 |
520000 |
1537510.000 |
2.9600 |
2.9900 |
2.9400 |
|
20191010 |
3.0400 |
0.0400 |
1.3300 |
420000 |
1249690.000 |
3.0500 |
3.0500 |
2.9300 |
|
20191009 |
3.0000 |
-0.0300 |
-0.9900 |
478000 |
1427290.000 |
3.0400 |
3.0500 |
2.9500 |
|
20191008 |
3.0300 |
-0.1100 |
-3.5000 |
272000 |
820290.000 |
3.1400 |
3.1400 |
2.9900 |
|
20191004 |
3.1400 |
0.0400 |
1.2900 |
239000 |
746270.000 |
3.1300 |
3.1400 |
3.0500 |
|
20191003 |
3.1000 |
0.0100 |
0.3200 |
270000 |
833660.000 |
3.1100 |
3.1100 |
3.0700 |
|
20191002 |
3.0900 |
-0.0200 |
-0.6400 |
250000 |
781490.000 |
3.1200 |
3.2000 |
3.0900 |
|