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 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