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 |
0.2150 |
0.0000 |
0.0000 |
|
|
0.2150 |
0.2150 |
0.2150 |
|
20191213 |
0.2150 |
0.0150 |
7.5000 |
30000 |
6025.000 |
0.2140 |
0.2150 |
0.1940 |
|
20191212 |
0.2000 |
0.0070 |
3.6300 |
155000 |
29605.000 |
0.1900 |
0.1930 |
0.1900 |
|
20191211 |
0.1930 |
0.0000 |
0.0000 |
|
|
0.1930 |
0.1930 |
0.1930 |
|
20191210 |
0.1930 |
0.0000 |
0.0000 |
|
|
0.1930 |
0.1930 |
0.1930 |
|
20191209 |
0.1930 |
0.0010 |
0.5200 |
30000 |
5760.000 |
0.1920 |
0.1920 |
0.1920 |
|
20191206 |
0.1920 |
-0.0080 |
-4.0000 |
45000 |
8580.000 |
0.1900 |
0.1910 |
0.1900 |
|
20191205 |
0.2000 |
0.0000 |
0.0000 |
20000 |
4000.000 |
0.2000 |
0.2000 |
0.2000 |
|
20191204 |
0.2000 |
-0.0400 |
-16.6700 |
25000 |
5000.000 |
0.2000 |
0.2000 |
0.2000 |
|
20191203 |
0.2400 |
0.0000 |
0.0000 |
|
|
0.2400 |
0.2400 |
0.2400 |
|
20191202 |
0.2400 |
0.0000 |
0.0000 |
|
|
0.2400 |
0.2400 |
0.2400 |
|
20191129 |
0.2400 |
0.0000 |
0.0000 |
|
|
0.2400 |
0.2400 |
0.2400 |
|
20191128 |
0.2400 |
0.0000 |
0.0000 |
|
|
0.2400 |
0.2400 |
0.2400 |
|
20191127 |
0.2400 |
0.0000 |
0.0000 |
|
|
0.2400 |
0.2400 |
0.2400 |
|
20191126 |
0.2400 |
0.0000 |
0.0000 |
|
|
0.2400 |
0.2400 |
0.2400 |
|
20191125 |
0.2400 |
-0.0150 |
-5.8800 |
|
|
0.2400 |
0.2400 |
0.2400 |
|
20191122 |
0.2550 |
0.0000 |
0.0000 |
|
|
0.2550 |
0.2550 |
0.2550 |
|
20191121 |
0.2550 |
0.0000 |
0.0000 |
|
|
0.2550 |
0.2550 |
0.2550 |
|
20191120 |
0.2550 |
0.0000 |
0.0000 |
|
|
0.2550 |
0.2550 |
0.2550 |
|
20191119 |
0.2550 |
0.0000 |
0.0000 |
|
|
0.2550 |
0.2550 |
0.2550 |
|
20191118 |
0.2550 |
0.0000 |
0.0000 |
|
|
0.2550 |
0.2550 |
0.2550 |
|
20191115 |
0.2550 |
0.0000 |
0.0000 |
|
|
0.2550 |
0.2550 |
0.2550 |
|
20191114 |
0.2550 |
-0.0050 |
-1.9200 |
10000 |
2550.000 |
0.2550 |
0.2550 |
0.2550 |
|
20191113 |
0.2600 |
0.0000 |
0.0000 |
|
|
0.2600 |
0.2600 |
0.2600 |
|
20191112 |
0.2600 |
0.0000 |
0.0000 |
|
|
0.2600 |
0.2600 |
0.2600 |
|
20191111 |
0.2600 |
0.0000 |
0.0000 |
|
|
0.2600 |
0.2600 |
0.2600 |
|
20191108 |
0.2600 |
0.0000 |
0.0000 |
|
|
0.2600 |
0.2600 |
0.2600 |
|
20191107 |
0.2600 |
0.0000 |
0.0000 |
|
|
0.2600 |
0.2600 |
0.2600 |
|
20191106 |
0.2600 |
-0.0050 |
-1.8900 |
|
|
0.2600 |
0.2600 |
0.2600 |
|
20191105 |
0.2650 |
0.0000 |
0.0000 |
|
|
0.2650 |
0.2650 |
0.2650 |
|
20191104 |
0.2650 |
0.0000 |
0.0000 |
|
|
0.2650 |
0.2650 |
0.2650 |
|
20191101 |
0.2650 |
0.0410 |
18.3000 |
70000 |
18405.000 |
0.2240 |
0.4000 |
0.2240 |
|
20191031 |
0.2240 |
-0.0010 |
-0.4400 |
25000 |
5595.000 |
0.2230 |
0.2240 |
0.2230 |
|
20191030 |
0.2250 |
-0.0050 |
-2.1700 |
50000 |
11250.000 |
0.2250 |
0.2250 |
0.2250 |
|
20191029 |
0.2300 |
0.0000 |
0.0000 |
|
|
0.2300 |
0.2300 |
0.2300 |
|
20191028 |
0.2300 |
-0.0050 |
-2.1300 |
10000 |
2300.000 |
0.2300 |
0.2300 |
0.2300 |
|
20191025 |
0.2350 |
0.0000 |
0.0000 |
|
|
0.2350 |
0.2350 |
0.2350 |
|
20191024 |
0.2350 |
0.0000 |
0.0000 |
|
|
0.2350 |
0.2350 |
0.2350 |
|
20191023 |
0.2350 |
-0.0550 |
-18.9700 |
105000 |
24945.000 |
0.2410 |
0.2410 |
0.2350 |
|
20191022 |
0.2900 |
-0.0050 |
-1.6900 |
|
|
0.2900 |
0.2900 |
0.2900 |
|
20191021 |
0.2950 |
-0.0150 |
-4.8400 |
|
|
0.2950 |
0.2950 |
0.2950 |
|
20191018 |
0.3100 |
0.0000 |
0.0000 |
|
|
0.3100 |
0.3100 |
0.3100 |
|
20191017 |
0.3100 |
0.1010 |
48.3300 |
125000 |
36585.000 |
0.2200 |
0.3550 |
0.2200 |
|
20191016 |
0.2090 |
0.0000 |
0.0000 |
|
|
0.2090 |
0.2090 |
0.2090 |
|
20191015 |
0.2090 |
0.0000 |
0.0000 |
|
|
0.2090 |
0.2090 |
0.2090 |
|
20191014 |
0.2090 |
0.0000 |
0.0000 |
|
|
0.2090 |
0.2090 |
0.2090 |
|
20191011 |
0.2090 |
0.0090 |
4.5000 |
5000 |
1045.000 |
0.2090 |
0.2090 |
0.2090 |
|
20191010 |
0.2000 |
0.0000 |
0.0000 |
|
|
0.2000 |
0.2000 |
0.2000 |
|
20191009 |
0.2000 |
-0.0100 |
-4.7600 |
260000 |
52000.000 |
0.2000 |
0.2000 |
0.2000 |
|
20191008 |
0.2100 |
0.0000 |
0.0000 |
55000 |
11550.000 |
0.2100 |
0.2100 |
0.2100 |
|
20191004 |
0.2100 |
-0.0140 |
-6.2500 |
20000 |
4200.000 |
0.2100 |
0.2100 |
0.2100 |
|
20191003 |
0.2240 |
0.0000 |
0.0000 |
|
|
0.2240 |
0.2240 |
0.2240 |
|
20191002 |
0.2240 |
0.0000 |
0.0000 |
|
|
0.2240 |
0.2240 |
0.2240 |
|