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 |
0.3300 |
0.0000 |
0.0000 |
30000 |
9900.000 |
0.3300 |
0.3300 |
0.3300 |
|
20191213 |
0.3300 |
0.0100 |
3.1300 |
24000 |
7920.000 |
0.3300 |
0.3300 |
0.3300 |
|
20191212 |
0.3200 |
0.0000 |
0.0000 |
|
|
0.3200 |
0.3200 |
0.3200 |
|
20191211 |
0.3200 |
0.0200 |
6.6700 |
32000 |
10920.000 |
0.3000 |
0.4200 |
0.3000 |
|
20191210 |
0.3000 |
-0.0400 |
-11.7600 |
50000 |
15000.000 |
0.3000 |
0.3000 |
0.3000 |
|
20191209 |
0.3400 |
0.0000 |
0.0000 |
|
|
0.3400 |
0.3400 |
0.3400 |
|
20191206 |
0.3400 |
-0.0100 |
-2.8600 |
323500 |
105930.000 |
0.3400 |
0.3400 |
0.3200 |
|
20191205 |
0.3500 |
0.0300 |
9.3800 |
6000 |
1920.000 |
0.3200 |
0.3200 |
0.3200 |
|
20191204 |
0.3200 |
-0.0350 |
-9.8600 |
2000 |
640.000 |
0.3200 |
0.3200 |
0.3200 |
|
20191203 |
0.3550 |
0.0000 |
0.0000 |
|
|
0.3550 |
0.3550 |
0.3550 |
|
20191202 |
0.3550 |
-0.0350 |
-8.9700 |
|
|
0.3550 |
0.3550 |
0.3550 |
|
20191129 |
0.3900 |
0.0000 |
0.0000 |
|
|
0.3900 |
0.3900 |
0.3900 |
|
20191128 |
0.3900 |
0.0000 |
0.0000 |
|
|
0.3900 |
0.3900 |
0.3900 |
|
20191127 |
0.3900 |
-0.0600 |
-13.3300 |
100000 |
39000.000 |
0.3900 |
0.3900 |
0.3900 |
|
20191126 |
0.4500 |
0.0600 |
15.3800 |
58000 |
27670.000 |
0.4500 |
0.4900 |
0.4500 |
|
20191125 |
0.3900 |
0.0200 |
5.4100 |
1132000 |
445390.000 |
0.3600 |
0.4750 |
0.3400 |
|
20191122 |
0.3700 |
0.1100 |
42.3100 |
260000 |
81370.000 |
0.2600 |
0.3750 |
0.2600 |
|
20191121 |
0.2600 |
0.0000 |
0.0000 |
|
|
0.2600 |
0.2600 |
0.2600 |
|
20191120 |
0.2600 |
0.0000 |
0.0000 |
20000 |
5200.000 |
0.2600 |
0.2600 |
0.2600 |
|
20191119 |
0.2600 |
0.0000 |
0.0000 |
|
|
0.2600 |
0.2600 |
0.2600 |
|
20191118 |
0.2600 |
0.0000 |
0.0000 |
|
|
0.2600 |
0.2600 |
0.2600 |
|
20191115 |
0.2600 |
-0.0050 |
-1.8900 |
30000 |
7880.000 |
0.2600 |
0.2650 |
0.2600 |
|
20191114 |
0.2650 |
0.0000 |
0.0000 |
|
|
0.2650 |
0.2650 |
0.2650 |
|
20191113 |
0.2650 |
-0.0050 |
-1.8500 |
26000 |
6900.000 |
0.2650 |
0.2700 |
0.2650 |
|
20191112 |
0.2700 |
-0.0050 |
-1.8200 |
50000 |
13500.000 |
0.2700 |
0.2700 |
0.2700 |
|
20191111 |
0.2750 |
0.0000 |
0.0000 |
|
|
0.2750 |
0.2750 |
0.2750 |
|
20191108 |
0.2750 |
0.0000 |
0.0000 |
|
|
0.2750 |
0.2750 |
0.2750 |
|
20191107 |
0.2750 |
0.0000 |
0.0000 |
|
|
0.2750 |
0.2750 |
0.2750 |
|
20191106 |
0.2750 |
-0.0050 |
-1.7900 |
46000 |
12650.000 |
0.2750 |
0.2750 |
0.2750 |
|
20191105 |
0.2800 |
-0.0100 |
-3.4500 |
|
|
0.2800 |
0.2800 |
0.2800 |
|
20191104 |
0.2900 |
0.0000 |
0.0000 |
2000 |
580.000 |
0.2900 |
0.2900 |
0.2900 |
|
20191101 |
0.2900 |
0.0100 |
3.5700 |
10000 |
2800.000 |
0.2800 |
0.2800 |
0.2800 |
|
20191031 |
0.2800 |
-0.0100 |
-3.4500 |
72000 |
18018.000 |
0.2650 |
0.2800 |
0.2180 |
|
20191030 |
0.2900 |
0.0000 |
0.0000 |
|
|
0.2900 |
0.2900 |
0.2900 |
|
20191029 |
0.2900 |
0.0000 |
0.0000 |
|
|
0.2900 |
0.2900 |
0.2900 |
|
20191028 |
0.2900 |
0.0000 |
0.0000 |
|
|
0.2900 |
0.2900 |
0.2900 |
|
20191025 |
0.2900 |
0.0000 |
0.0000 |
|
|
0.2900 |
0.2900 |
0.2900 |
|
20191024 |
0.2900 |
-0.0050 |
-1.6900 |
90000 |
26100.000 |
0.2900 |
0.2900 |
0.2900 |
|
20191023 |
0.2950 |
0.0000 |
0.0000 |
|
|
0.2950 |
0.2950 |
0.2950 |
|
20191022 |
0.2950 |
0.0000 |
0.0000 |
|
|
0.2950 |
0.2950 |
0.2950 |
|
20191021 |
0.2950 |
0.0000 |
0.0000 |
|
|
0.2950 |
0.2950 |
0.2950 |
|
20191018 |
0.2950 |
0.0000 |
0.0000 |
2000 |
590.000 |
0.2950 |
0.2950 |
0.2950 |
|
20191017 |
0.2950 |
-0.0050 |
-1.6700 |
2000 |
590.000 |
0.2950 |
0.2950 |
0.2950 |
|
20191016 |
0.3000 |
0.0000 |
0.0000 |
|
|
0.3000 |
0.3000 |
0.3000 |
|
20191015 |
0.3000 |
0.0000 |
0.0000 |
|
|
0.3000 |
0.3000 |
0.3000 |
|
20191014 |
0.3000 |
0.0000 |
0.0000 |
|
|
0.3000 |
0.3000 |
0.3000 |
|
20191011 |
0.3000 |
0.0000 |
0.0000 |
|
|
0.3000 |
0.3000 |
0.3000 |
|
20191010 |
0.3000 |
0.0000 |
0.0000 |
14000 |
4200.000 |
0.3000 |
0.3000 |
0.3000 |
|
20191009 |
0.3000 |
0.0000 |
0.0000 |
|
|
0.3000 |
0.3000 |
0.3000 |
|
20191008 |
0.3000 |
0.0000 |
0.0000 |
|
|
0.3000 |
0.3000 |
0.3000 |
|
20191004 |
0.3000 |
-0.0050 |
-1.6400 |
|
|
0.3000 |
0.3000 |
0.3000 |
|
20191003 |
0.3050 |
0.0000 |
0.0000 |
|
|
0.3050 |
0.3050 |
0.3050 |
|
20191002 |
0.3050 |
0.0000 |
0.0000 |
|
|
0.3050 |
0.3050 |
0.3050 |
|