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 |
0.0440 |
-0.0050 |
-10.2000 |
110000 |
5340.000 |
0.0490 |
0.0490 |
0.0440 |
|
20191213 |
0.0490 |
0.0000 |
0.0000 |
|
|
0.0490 |
0.0490 |
0.0490 |
|
20191212 |
0.0490 |
0.0000 |
0.0000 |
|
|
0.0490 |
0.0490 |
0.0490 |
|
20191211 |
0.0490 |
-0.0010 |
-2.0000 |
10000 |
490.000 |
0.0490 |
0.0490 |
0.0490 |
|
20191210 |
0.0500 |
0.0000 |
0.0000 |
|
|
0.0500 |
0.0500 |
0.0500 |
|
20191209 |
0.0500 |
0.0030 |
6.3800 |
150000 |
7550.000 |
0.0500 |
0.0500 |
0.0500 |
|
20191206 |
0.0470 |
0.0000 |
0.0000 |
|
|
0.0470 |
0.0470 |
0.0470 |
|
20191205 |
0.0470 |
-0.0010 |
-2.0800 |
690000 |
32990.000 |
0.0480 |
0.0480 |
0.0470 |
|
20191204 |
0.0480 |
-0.0040 |
-7.6900 |
10000 |
480.000 |
0.0480 |
0.0480 |
0.0480 |
|
20191203 |
0.0520 |
0.0020 |
4.0000 |
60000 |
3040.000 |
0.0500 |
0.0520 |
0.0500 |
|
20191202 |
0.0500 |
0.0020 |
4.1700 |
210000 |
10680.000 |
0.0480 |
0.0520 |
0.0480 |
|
20191129 |
0.0480 |
-0.0040 |
-7.6900 |
140000 |
6720.000 |
0.0480 |
0.0480 |
0.0480 |
|
20191128 |
0.0520 |
0.0030 |
6.1200 |
170000 |
9130.000 |
0.0490 |
0.0540 |
0.0490 |
|
20191127 |
0.0490 |
0.0000 |
0.0000 |
20000 |
980.000 |
0.0490 |
0.0490 |
0.0490 |
|
20191126 |
0.0490 |
0.0020 |
4.2600 |
3970000 |
189160.000 |
0.0460 |
0.0510 |
0.0450 |
|
20191125 |
0.0470 |
-0.0020 |
-4.0800 |
660000 |
30960.000 |
0.0470 |
0.0500 |
0.0460 |
|
20191122 |
0.0490 |
0.0010 |
2.0800 |
1200000 |
56560.000 |
0.0490 |
0.0490 |
0.0460 |
|
20191121 |
0.0480 |
-0.0040 |
-7.6900 |
160000 |
7880.000 |
0.0500 |
0.0500 |
0.0480 |
|
20191120 |
0.0520 |
0.0030 |
6.1200 |
10000 |
520.000 |
0.0520 |
0.0520 |
0.0520 |
|
20191119 |
0.0490 |
-0.0030 |
-5.7700 |
70000 |
3370.000 |
0.0490 |
0.0490 |
0.0480 |
|
20191118 |
0.0520 |
0.0020 |
4.0000 |
10000 |
520.000 |
0.0520 |
0.0520 |
0.0520 |
|
20191115 |
0.0500 |
-0.0030 |
-5.6600 |
40000 |
2000.000 |
0.0500 |
0.0500 |
0.0500 |
|
20191114 |
0.0530 |
0.0000 |
0.0000 |
|
|
0.0530 |
0.0530 |
0.0530 |
|
20191113 |
0.0530 |
0.0000 |
0.0000 |
|
|
0.0530 |
0.0530 |
0.0530 |
|
20191112 |
0.0530 |
0.0000 |
0.0000 |
|
|
0.0530 |
0.0530 |
0.0530 |
|
20191111 |
0.0530 |
0.0000 |
0.0000 |
|
|
0.0530 |
0.0530 |
0.0530 |
|
20191108 |
0.0530 |
-0.0010 |
-1.8500 |
2030000 |
106360.000 |
0.0520 |
0.0530 |
0.0520 |
|
20191107 |
0.0540 |
0.0000 |
0.0000 |
7050000 |
358950.000 |
0.0550 |
0.0550 |
0.0480 |
|
20191106 |
0.0540 |
-0.0080 |
-12.9000 |
9220000 |
511170.000 |
0.0610 |
0.0610 |
0.0520 |
|
20191105 |
0.0620 |
0.0010 |
1.6400 |
30000 |
1840.000 |
0.0610 |
0.0620 |
0.0610 |
|
20191104 |
0.0610 |
-0.0010 |
-1.6100 |
1530000 |
94480.000 |
0.0620 |
0.0650 |
0.0600 |
|
20191101 |
0.0620 |
-0.0020 |
-3.1300 |
260000 |
16930.000 |
0.0620 |
0.0700 |
0.0610 |
|
20191031 |
0.0640 |
0.0000 |
0.0000 |
|
|
0.0640 |
0.0640 |
0.0640 |
|
20191030 |
0.0640 |
-0.0020 |
-3.0300 |
340000 |
22440.000 |
0.0660 |
0.0660 |
0.0660 |
|
20191029 |
0.0660 |
0.0050 |
8.2000 |
170000 |
11190.000 |
0.0650 |
0.0660 |
0.0650 |
|
20191028 |
0.0610 |
-0.0040 |
-6.1500 |
1560000 |
96970.000 |
0.0660 |
0.0660 |
0.0610 |
|
20191025 |
0.0650 |
-0.0030 |
-4.4100 |
2770000 |
174870.000 |
0.0680 |
0.0680 |
0.0600 |
|
20191024 |
0.0680 |
-0.0010 |
-1.4500 |
150000 |
9990.000 |
0.0630 |
0.0690 |
0.0630 |
|
20191023 |
0.0690 |
0.0000 |
0.0000 |
1020000 |
70620.000 |
0.0700 |
0.0700 |
0.0660 |
|
20191022 |
0.0690 |
-0.0020 |
-2.8200 |
800000 |
53200.000 |
0.0670 |
0.0690 |
0.0660 |
|
20191021 |
0.0710 |
-0.0020 |
-2.7400 |
1150000 |
83310.000 |
0.0730 |
0.0730 |
0.0710 |
|
20191018 |
0.0730 |
0.0070 |
10.6100 |
180000 |
12010.000 |
0.0660 |
0.0730 |
0.0660 |
|
20191017 |
0.0660 |
-0.0010 |
-1.4900 |
50000 |
3300.000 |
0.0660 |
0.0660 |
0.0660 |
|
20191016 |
0.0670 |
0.0010 |
1.5200 |
370000 |
24490.000 |
0.0660 |
0.0660 |
0.0660 |
|
20191015 |
0.0660 |
-0.0020 |
-2.9400 |
1030000 |
67000.000 |
0.0660 |
0.0660 |
0.0640 |
|
20191014 |
0.0680 |
0.0000 |
0.0000 |
10000 |
680.000 |
0.0680 |
0.0680 |
0.0680 |
|
20191011 |
0.0680 |
-0.0010 |
-1.4500 |
1000000 |
68100.000 |
0.0690 |
0.0690 |
0.0680 |
|
20191010 |
0.0690 |
-0.0050 |
-6.7600 |
540000 |
38550.000 |
0.0740 |
0.0740 |
0.0690 |
|
20191009 |
0.0740 |
0.0000 |
0.0000 |
|
|
0.0740 |
0.0740 |
0.0740 |
|
20191008 |
0.0740 |
0.0060 |
8.8200 |
130000 |
9020.000 |
0.0650 |
0.0750 |
0.0650 |
|
20191004 |
0.0680 |
-0.0060 |
-8.1100 |
2320000 |
158640.000 |
0.0750 |
0.0750 |
0.0600 |
|
20191003 |
0.0740 |
0.0090 |
13.8500 |
110000 |
7860.000 |
0.0670 |
0.0750 |
0.0670 |
|
20191002 |
0.0650 |
-0.0040 |
-5.8000 |
20000 |
1280.000 |
0.0640 |
0.0640 |
0.0640 |
|