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 |
0.6400 |
0.0200 |
3.2300 |
24000 |
15360.000 |
0.6400 |
0.6400 |
0.6400 |
|
20191213 |
0.6200 |
0.0000 |
0.0000 |
|
|
0.6200 |
0.6200 |
0.6200 |
|
20191212 |
0.6200 |
-0.0200 |
-3.1300 |
4000 |
2480.000 |
0.6200 |
0.6200 |
0.6200 |
|
20191211 |
0.6400 |
0.0200 |
3.2300 |
4000 |
2640.000 |
0.6600 |
0.6600 |
0.6600 |
|
20191210 |
0.6200 |
-0.0200 |
-3.1300 |
80000 |
50000.000 |
0.6200 |
0.6200 |
0.6200 |
|
20191209 |
0.6400 |
-0.0100 |
-1.5400 |
12000 |
7320.000 |
0.6100 |
0.6100 |
0.6100 |
|
20191206 |
0.6500 |
0.0000 |
0.0000 |
|
|
0.6500 |
0.6500 |
0.6500 |
|
20191205 |
0.6500 |
0.0000 |
0.0000 |
32000 |
20800.000 |
0.6500 |
0.6500 |
0.6500 |
|
20191204 |
0.6500 |
0.0100 |
1.5600 |
|
|
0.6500 |
0.6500 |
0.6500 |
|
20191203 |
0.6400 |
0.0300 |
4.9200 |
80000 |
50880.000 |
0.6100 |
0.6400 |
0.6100 |
|
20191202 |
0.6100 |
-0.0700 |
-10.2900 |
128000 |
78880.000 |
0.6400 |
0.6400 |
0.6000 |
|
20191129 |
0.6800 |
0.0200 |
3.0300 |
12000 |
8120.000 |
0.6900 |
0.6900 |
0.6600 |
|
20191128 |
0.6600 |
0.0000 |
0.0000 |
|
|
0.6600 |
0.6600 |
0.6600 |
|
20191127 |
0.6600 |
0.0000 |
0.0000 |
57274 |
37762.620 |
0.6600 |
0.6600 |
0.6600 |
|
20191126 |
0.6600 |
-0.0300 |
-4.3500 |
908000 |
606240.000 |
0.6700 |
0.6900 |
0.6400 |
|
20191125 |
0.6900 |
-0.0200 |
-2.8200 |
188000 |
129080.000 |
0.6900 |
0.6900 |
0.6800 |
|
20191122 |
0.7100 |
0.0200 |
2.9000 |
52000 |
35480.000 |
0.6800 |
0.7100 |
0.6800 |
|
20191121 |
0.6900 |
0.0000 |
0.0000 |
12000 |
8280.000 |
0.6900 |
0.6900 |
0.6900 |
|
20191120 |
0.6900 |
0.0000 |
0.0000 |
|
|
0.6900 |
0.6900 |
0.6900 |
|
20191119 |
0.6900 |
0.0400 |
6.1500 |
345934 |
242817.100 |
0.6400 |
0.7400 |
0.6400 |
|
20191118 |
0.6500 |
-0.0100 |
-1.5200 |
12000 |
7800.000 |
0.6500 |
0.6500 |
0.6500 |
|
20191115 |
0.6600 |
0.0200 |
3.1300 |
32000 |
21440.000 |
0.6700 |
0.6800 |
0.6600 |
|
20191114 |
0.6400 |
0.0000 |
0.0000 |
96000 |
62280.000 |
0.6600 |
0.6600 |
0.6400 |
|
20191113 |
0.6400 |
-0.0100 |
-1.5400 |
|
|
0.6400 |
0.6400 |
0.6400 |
|
20191112 |
0.6500 |
-0.0100 |
-1.5200 |
160000 |
104040.000 |
0.6600 |
0.6800 |
0.6400 |
|
20191111 |
0.6600 |
0.0300 |
4.7600 |
32000 |
21040.000 |
0.6500 |
0.6600 |
0.6500 |
|
20191108 |
0.6300 |
0.0000 |
0.0000 |
19426 |
12141.340 |
0.6200 |
0.6400 |
0.6200 |
|
20191107 |
0.6300 |
0.0000 |
0.0000 |
217 |
128.030 |
0.6300 |
0.6300 |
0.6300 |
|
20191106 |
0.6300 |
-0.0100 |
-1.5600 |
|
|
0.6300 |
0.6300 |
0.6300 |
|
20191105 |
0.6400 |
0.0100 |
1.5900 |
20000 |
12840.000 |
0.6300 |
0.6600 |
0.6300 |
|
20191104 |
0.6300 |
-0.0100 |
-1.5600 |
220000 |
140600.000 |
0.6400 |
0.6400 |
0.6300 |
|
20191101 |
0.6400 |
0.0100 |
1.5900 |
28000 |
18240.000 |
0.6400 |
0.6800 |
0.6400 |
|
20191031 |
0.6300 |
-0.0100 |
-1.5600 |
8000 |
5000.000 |
0.6200 |
0.6300 |
0.6200 |
|
20191030 |
0.6400 |
-0.0100 |
-1.5400 |
32000 |
20400.000 |
0.6300 |
0.6400 |
0.6300 |
|
20191029 |
0.6500 |
0.0100 |
1.5600 |
524000 |
346560.000 |
0.6400 |
0.6800 |
0.6400 |
|
20191028 |
0.6400 |
0.0000 |
0.0000 |
16000 |
10240.000 |
0.6400 |
0.6400 |
0.6400 |
|
20191025 |
0.6400 |
0.0100 |
1.5900 |
100000 |
62280.000 |
0.6100 |
0.6500 |
0.6100 |
|
20191024 |
0.6300 |
-0.0200 |
-3.0800 |
44000 |
27200.000 |
0.6000 |
0.6000 |
0.6000 |
|
20191023 |
0.6500 |
0.0300 |
4.8400 |
292000 |
185240.000 |
0.6100 |
0.6600 |
0.5500 |
|
20191022 |
0.6200 |
-0.0200 |
-3.1300 |
28000 |
17280.000 |
0.6100 |
0.6200 |
0.6100 |
|
20191021 |
0.6400 |
-0.0100 |
-1.5400 |
20000 |
12800.000 |
0.6400 |
0.6400 |
0.6400 |
|
20191018 |
0.6500 |
0.0500 |
8.3300 |
112000 |
68840.000 |
0.6100 |
0.6600 |
0.6000 |
|
20191017 |
0.6000 |
0.0200 |
3.4500 |
28000 |
16840.000 |
0.6100 |
0.6100 |
0.6000 |
|
20191016 |
0.5800 |
-0.0200 |
-3.3300 |
28000 |
16520.000 |
0.5900 |
0.5900 |
0.5900 |
|
20191015 |
0.6000 |
0.0000 |
0.0000 |
|
|
0.6000 |
0.6000 |
0.6000 |
|
20191014 |
0.6000 |
0.0000 |
0.0000 |
|
|
0.6000 |
0.6000 |
0.6000 |
|
20191011 |
0.6000 |
0.0100 |
1.6900 |
4000 |
2400.000 |
0.6000 |
0.6000 |
0.6000 |
|
20191010 |
0.5900 |
-0.0100 |
-1.6700 |
32000 |
18480.000 |
0.6000 |
0.6000 |
0.5300 |
|
20191009 |
0.6000 |
0.0100 |
1.6900 |
4000 |
2480.000 |
0.6200 |
0.6200 |
0.6200 |
|
20191008 |
0.5900 |
-0.0100 |
-1.6700 |
|
|
0.5900 |
0.5900 |
0.5900 |
|
20191004 |
0.6000 |
0.0000 |
0.0000 |
|
|
0.6000 |
0.6000 |
0.6000 |
|
20191003 |
0.6000 |
-0.0200 |
-3.2300 |
32000 |
19200.000 |
0.6000 |
0.6000 |
0.6000 |
|
20191002 |
0.6200 |
0.0000 |
0.0000 |
|
|
0.6200 |
0.6200 |
0.6200 |
|