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 |
8.9000 |
0.0000 |
0.0000 |
|
|
8.9000 |
8.9000 |
8.9000 |
|
20191213 |
8.9000 |
-0.0500 |
-0.5600 |
|
|
8.9000 |
8.9000 |
8.9000 |
|
20191212 |
8.9500 |
0.0500 |
0.5600 |
600 |
5340.000 |
8.8000 |
8.9500 |
8.8000 |
|
20191211 |
8.9000 |
0.0000 |
0.0000 |
|
|
8.9000 |
8.9000 |
8.9000 |
|
20191210 |
8.9000 |
0.0000 |
0.0000 |
|
|
8.9000 |
8.9000 |
8.9000 |
|
20191209 |
8.9000 |
-0.0800 |
-0.8900 |
173200 |
1505692.000 |
8.6000 |
8.9800 |
8.6000 |
|
20191206 |
8.9800 |
0.0000 |
0.0000 |
|
|
8.9800 |
8.9800 |
8.9800 |
|
20191205 |
8.9800 |
0.6800 |
8.1900 |
42000 |
377140.000 |
8.9700 |
8.9800 |
8.9700 |
|
20191204 |
8.3000 |
0.0000 |
0.0000 |
|
|
8.3000 |
8.3000 |
8.3000 |
|
20191203 |
8.3000 |
-0.1000 |
-1.1900 |
11000 |
86960.000 |
7.9200 |
7.9200 |
7.9000 |
|
20191202 |
8.4000 |
0.2000 |
2.4400 |
9800 |
83412.000 |
8.6000 |
8.6100 |
8.3900 |
|
20191129 |
8.2000 |
0.0000 |
0.0000 |
|
|
8.2000 |
8.2000 |
8.2000 |
|
20191128 |
8.2000 |
-0.1600 |
-1.9100 |
21200 |
168662.000 |
8.0200 |
8.0200 |
7.5100 |
|
20191127 |
8.3600 |
0.0000 |
0.0000 |
|
|
8.3600 |
8.3600 |
8.3600 |
|
20191126 |
8.3600 |
-0.5400 |
-6.0700 |
50600 |
439056.000 |
8.7500 |
8.7500 |
8.3600 |
|
20191125 |
8.9000 |
-0.0800 |
-0.8900 |
400 |
3570.000 |
8.9500 |
8.9500 |
8.9000 |
|
20191122 |
8.9800 |
0.0000 |
0.0000 |
|
|
8.9800 |
8.9800 |
8.9800 |
|
20191121 |
8.9800 |
0.9600 |
11.9700 |
43800 |
387298.000 |
7.9900 |
8.9800 |
7.9900 |
|
20191120 |
8.0200 |
0.0000 |
0.0000 |
|
|
8.0200 |
8.0200 |
8.0200 |
|
20191119 |
8.0200 |
0.0100 |
0.1200 |
21000 |
168248.000 |
8.0000 |
8.0600 |
7.9900 |
|
20191118 |
8.0100 |
-0.8700 |
-9.8000 |
560 |
4040.000 |
6.9200 |
6.9200 |
6.9200 |
|
20191115 |
8.8800 |
-0.0100 |
-0.1100 |
|
|
8.8800 |
8.8800 |
8.8800 |
|
20191114 |
8.8900 |
0.0000 |
0.0000 |
200 |
1778.000 |
8.8900 |
8.8900 |
8.8900 |
|
20191113 |
8.8900 |
0.2900 |
3.3700 |
197600 |
1442798.000 |
7.3000 |
8.8900 |
7.3000 |
|
20191112 |
8.6000 |
0.1900 |
2.2600 |
200 |
1682.000 |
8.4100 |
8.4100 |
8.4100 |
|
20191111 |
8.4100 |
0.2100 |
2.5600 |
31800 |
264984.000 |
8.2100 |
8.5000 |
8.2100 |
|
20191108 |
8.2000 |
-0.7000 |
-7.8700 |
40000 |
328200.000 |
8.2100 |
8.2100 |
8.2000 |
|
20191107 |
8.9000 |
-0.0100 |
-0.1100 |
|
|
8.9000 |
8.9000 |
8.9000 |
|
20191106 |
8.9100 |
-0.0200 |
-0.2200 |
600 |
5346.000 |
8.9100 |
8.9100 |
8.9100 |
|
20191105 |
8.9300 |
-0.0100 |
-0.1100 |
200 |
1786.000 |
8.9300 |
8.9300 |
8.9300 |
|
20191104 |
8.9400 |
0.0000 |
0.0000 |
800 |
7148.000 |
8.9300 |
8.9400 |
8.9300 |
|
20191101 |
8.9400 |
0.0000 |
0.0000 |
|
|
8.9400 |
8.9400 |
8.9400 |
|
20191031 |
8.9400 |
0.0000 |
0.0000 |
|
|
8.9400 |
8.9400 |
8.9400 |
|
20191030 |
8.9400 |
0.0000 |
0.0000 |
|
|
8.9400 |
8.9400 |
8.9400 |
|
20191029 |
8.9400 |
0.0000 |
0.0000 |
|
|
8.9400 |
8.9400 |
8.9400 |
|
20191028 |
8.9400 |
0.2600 |
3.0000 |
131400 |
1163640.000 |
8.4000 |
8.9500 |
8.4000 |
|
20191025 |
8.6800 |
0.1800 |
2.1200 |
|
|
8.6800 |
8.6800 |
8.6800 |
|
20191024 |
8.5000 |
0.0000 |
0.0000 |
14400 |
122378.000 |
8.5600 |
8.5600 |
8.4500 |
|
20191023 |
8.5000 |
0.0800 |
0.9500 |
|
|
8.5000 |
8.5000 |
8.5000 |
|
20191022 |
8.4200 |
-0.3200 |
-3.6600 |
3600 |
30130.000 |
8.3000 |
8.4500 |
8.3000 |
|
20191021 |
8.7400 |
0.0000 |
0.0000 |
|
|
8.7400 |
8.7400 |
8.7400 |
|
20191018 |
8.7400 |
0.0000 |
0.0000 |
|
|
8.7400 |
8.7400 |
8.7400 |
|
20191017 |
8.7400 |
0.0000 |
0.0000 |
|
|
8.7400 |
8.7400 |
8.7400 |
|
20191016 |
8.7400 |
0.0000 |
0.0000 |
|
|
8.7400 |
8.7400 |
8.7400 |
|
20191015 |
8.7400 |
0.0000 |
0.0000 |
|
|
8.7400 |
8.7400 |
8.7400 |
|
20191014 |
8.7400 |
0.0000 |
0.0000 |
|
|
8.7400 |
8.7400 |
8.7400 |
|
20191011 |
8.7400 |
0.0000 |
0.0000 |
|
|
8.7400 |
8.7400 |
8.7400 |
|
20191010 |
8.7400 |
0.0000 |
0.0000 |
|
|
8.7400 |
8.7400 |
8.7400 |
|
20191009 |
8.7400 |
-0.0600 |
-0.6800 |
7000 |
61650.000 |
8.8200 |
8.9000 |
8.7400 |
|
20191008 |
8.8000 |
-0.1500 |
-1.6800 |
10600 |
85280.000 |
8.0000 |
8.6000 |
8.0000 |
|
20191004 |
8.9500 |
-0.0500 |
-0.5600 |
|
|
8.9500 |
8.9500 |
8.9500 |
|
20191003 |
9.0000 |
0.0000 |
0.0000 |
|
|
9.0000 |
9.0000 |
9.0000 |
|
20191002 |
9.0000 |
0.0000 |
0.0000 |
|
|
9.0000 |
9.0000 |
9.0000 |
|