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 |
0.4700 |
0.0150 |
3.3000 |
352000 |
160560.000 |
0.4700 |
0.4700 |
0.4500 |
|
20191213 |
0.4550 |
0.0000 |
0.0000 |
104000 |
45820.000 |
0.4550 |
0.4550 |
0.4400 |
|
20191212 |
0.4550 |
0.0000 |
0.0000 |
|
|
0.4550 |
0.4550 |
0.4550 |
|
20191211 |
0.4550 |
0.0000 |
0.0000 |
|
|
0.4550 |
0.4550 |
0.4550 |
|
20191210 |
0.4550 |
0.0000 |
0.0000 |
|
|
0.4550 |
0.4550 |
0.4550 |
|
20191209 |
0.4550 |
-0.0150 |
-3.1900 |
16000 |
7210.000 |
0.4500 |
0.4550 |
0.4500 |
|
20191206 |
0.4700 |
0.0200 |
4.4400 |
78000 |
35360.000 |
0.4500 |
0.4700 |
0.4500 |
|
20191205 |
0.4500 |
0.0050 |
1.1200 |
6000 |
2680.000 |
0.4450 |
0.4500 |
0.4450 |
|
20191204 |
0.4450 |
0.0050 |
1.1400 |
2000 |
890.000 |
0.4450 |
0.4450 |
0.4450 |
|
20191203 |
0.4400 |
0.0100 |
2.3300 |
60000 |
25970.000 |
0.4750 |
0.4750 |
0.4300 |
|
20191202 |
0.4300 |
-0.0200 |
-4.4400 |
130000 |
56000.000 |
0.4700 |
0.4700 |
0.4300 |
|
20191129 |
0.4500 |
0.0000 |
0.0000 |
154000 |
66280.000 |
0.4300 |
0.4500 |
0.4300 |
|
20191128 |
0.4500 |
0.0000 |
0.0000 |
106000 |
45680.000 |
0.4300 |
0.4500 |
0.4300 |
|
20191127 |
0.4500 |
0.0000 |
0.0000 |
210000 |
90500.000 |
0.4300 |
0.4500 |
0.4300 |
|
20191126 |
0.4500 |
0.0100 |
2.2700 |
318000 |
138610.000 |
0.4350 |
0.4500 |
0.4300 |
|
20191125 |
0.4400 |
-0.0100 |
-2.2200 |
432000 |
186810.000 |
0.4650 |
0.4650 |
0.4300 |
|
20191122 |
0.4500 |
-0.0050 |
-1.1000 |
78000 |
33960.000 |
0.4350 |
0.4500 |
0.4350 |
|
20191121 |
0.4550 |
0.0050 |
1.1100 |
14000 |
6210.000 |
0.4400 |
0.4550 |
0.4400 |
|
20191120 |
0.4500 |
-0.0050 |
-1.1000 |
20000 |
9080.000 |
0.4550 |
0.4550 |
0.4500 |
|
20191119 |
0.4550 |
-0.0150 |
-3.1900 |
112000 |
49460.000 |
0.4700 |
0.4700 |
0.4300 |
|
20191118 |
0.4700 |
0.0300 |
6.8200 |
14000 |
6590.000 |
0.4750 |
0.4750 |
0.4700 |
|
20191115 |
0.4400 |
-0.0050 |
-1.1200 |
228000 |
99690.000 |
0.4300 |
0.4600 |
0.4300 |
|
20191114 |
0.4450 |
-0.0150 |
-3.2600 |
402000 |
173900.000 |
0.4300 |
0.4500 |
0.4300 |
|
20191113 |
0.4600 |
0.0200 |
4.5500 |
22000 |
9550.000 |
0.4250 |
0.4600 |
0.4250 |
|
20191112 |
0.4400 |
0.0000 |
0.0000 |
52000 |
22680.000 |
0.4650 |
0.4650 |
0.4350 |
|
20191111 |
0.4400 |
-0.0250 |
-5.3800 |
54000 |
23960.000 |
0.4450 |
0.4550 |
0.4400 |
|
20191108 |
0.4650 |
-0.0050 |
-1.0600 |
18000 |
8420.000 |
0.4700 |
0.4700 |
0.4500 |
|
20191107 |
0.4700 |
0.0050 |
1.0800 |
62000 |
28330.000 |
0.4550 |
0.4750 |
0.4550 |
|
20191106 |
0.4650 |
-0.0050 |
-1.0600 |
124000 |
58060.000 |
0.4700 |
0.4700 |
0.4600 |
|
20191105 |
0.4700 |
0.0000 |
0.0000 |
670000 |
309350.000 |
0.4600 |
0.4750 |
0.4600 |
|
20191104 |
0.4700 |
0.0100 |
2.1700 |
620000 |
282250.000 |
0.4600 |
0.4700 |
0.4400 |
|
20191101 |
0.4600 |
0.0000 |
0.0000 |
112000 |
49570.000 |
0.4450 |
0.4600 |
0.4400 |
|
20191031 |
0.4600 |
0.0000 |
0.0000 |
44000 |
19470.000 |
0.4400 |
0.4600 |
0.4400 |
|
20191030 |
0.4600 |
0.0000 |
0.0000 |
86000 |
39560.000 |
0.4600 |
0.4600 |
0.4600 |
|
20191029 |
0.4600 |
-0.0050 |
-1.0800 |
32000 |
14740.000 |
0.4650 |
0.4650 |
0.4500 |
|
20191028 |
0.4650 |
0.0100 |
2.2000 |
68000 |
30650.000 |
0.4450 |
0.4600 |
0.4450 |
|
20191025 |
0.4550 |
0.0000 |
0.0000 |
152000 |
69160.000 |
0.4550 |
0.4550 |
0.4550 |
|
20191024 |
0.4550 |
0.0150 |
3.4100 |
628000 |
270600.000 |
0.4400 |
0.4550 |
0.4250 |
|
20191023 |
0.4400 |
-0.0150 |
-3.3000 |
420000 |
185370.000 |
0.4400 |
0.4550 |
0.4400 |
|
20191022 |
0.4550 |
0.0150 |
3.4100 |
456000 |
203990.000 |
0.4400 |
0.4750 |
0.4400 |
|
20191021 |
0.4400 |
0.0050 |
1.1500 |
84000 |
36290.000 |
0.4300 |
0.4400 |
0.4250 |
|
20191018 |
0.4350 |
-0.0050 |
-1.1400 |
14000 |
6090.000 |
0.4200 |
0.4400 |
0.4200 |
|
20191017 |
0.4400 |
0.0000 |
0.0000 |
422000 |
185680.000 |
0.4400 |
0.4400 |
0.4400 |
|
20191016 |
0.4400 |
0.0150 |
3.5300 |
158000 |
68110.000 |
0.4250 |
0.4450 |
0.4250 |
|
20191015 |
0.4250 |
-0.0050 |
-1.1600 |
28000 |
11900.000 |
0.4250 |
0.4250 |
0.4250 |
|
20191014 |
0.4300 |
-0.0050 |
-1.1500 |
22000 |
9500.000 |
0.4300 |
0.4500 |
0.4300 |
|
20191011 |
0.4350 |
0.0150 |
3.5700 |
104000 |
44990.000 |
0.4250 |
0.4650 |
0.4250 |
|
20191010 |
0.4200 |
-0.0150 |
-3.4500 |
164000 |
69120.000 |
0.4350 |
0.4400 |
0.4200 |
|
20191009 |
0.4350 |
0.0100 |
2.3500 |
126000 |
53470.000 |
0.4550 |
0.4550 |
0.4200 |
|
20191008 |
0.4250 |
-0.0050 |
-1.1600 |
2000 |
880.000 |
0.4400 |
0.4400 |
0.4400 |
|
20191004 |
0.4300 |
0.0000 |
0.0000 |
30000 |
12900.000 |
0.4300 |
0.4300 |
0.4300 |
|
20191003 |
0.4300 |
-0.0050 |
-1.1500 |
360000 |
150450.000 |
0.4200 |
0.4300 |
0.4050 |
|
20191002 |
0.4350 |
0.0200 |
4.8200 |
2000 |
880.000 |
0.4400 |
0.4400 |
0.4400 |
|