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 |
0.0420 |
0.0000 |
0.0000 |
1000000 |
41100.000 |
0.0420 |
0.0420 |
0.0410 |
|
20191213 |
0.0420 |
-0.0030 |
-6.6700 |
1270000 |
55240.000 |
0.0450 |
0.0450 |
0.0420 |
|
20191212 |
0.0450 |
0.0030 |
7.1400 |
5060000 |
203020.000 |
0.0420 |
0.0450 |
0.0380 |
|
20191211 |
0.0420 |
-0.0020 |
-4.5500 |
50000 |
2050.000 |
0.0410 |
0.0410 |
0.0410 |
|
20191210 |
0.0440 |
0.0000 |
0.0000 |
|
|
0.0440 |
0.0440 |
0.0440 |
|
20191209 |
0.0440 |
0.0000 |
0.0000 |
|
|
0.0440 |
0.0440 |
0.0440 |
|
20191206 |
0.0440 |
0.0000 |
0.0000 |
|
|
0.0440 |
0.0440 |
0.0440 |
|
20191205 |
0.0440 |
0.0000 |
0.0000 |
|
|
0.0440 |
0.0440 |
0.0440 |
|
20191204 |
0.0440 |
0.0000 |
0.0000 |
|
|
0.0440 |
0.0440 |
0.0440 |
|
20191203 |
0.0440 |
0.0000 |
0.0000 |
|
|
0.0440 |
0.0440 |
0.0440 |
|
20191202 |
0.0440 |
0.0000 |
0.0000 |
50000 |
2200.000 |
0.0440 |
0.0440 |
0.0440 |
|
20191129 |
0.0440 |
0.0000 |
0.0000 |
50000 |
2200.000 |
0.0440 |
0.0440 |
0.0440 |
|
20191128 |
0.0440 |
0.0000 |
0.0000 |
|
|
0.0440 |
0.0440 |
0.0440 |
|
20191127 |
0.0440 |
0.0000 |
0.0000 |
|
|
0.0440 |
0.0440 |
0.0440 |
|
20191126 |
0.0440 |
-0.0040 |
-8.3300 |
340000 |
14970.000 |
0.0440 |
0.0450 |
0.0440 |
|
20191125 |
0.0480 |
0.0010 |
2.1300 |
1300000 |
72730.000 |
0.0530 |
0.0620 |
0.0470 |
|
20191122 |
0.0470 |
-0.0010 |
-2.0800 |
1040000 |
46850.000 |
0.0440 |
0.0470 |
0.0440 |
|
20191121 |
0.0480 |
0.0000 |
0.0000 |
|
|
0.0480 |
0.0480 |
0.0480 |
|
20191120 |
0.0480 |
0.0000 |
0.0000 |
|
|
0.0480 |
0.0480 |
0.0480 |
|
20191119 |
0.0480 |
-0.0040 |
-7.6900 |
210000 |
9840.000 |
0.0460 |
0.0520 |
0.0460 |
|
20191118 |
0.0520 |
0.0000 |
0.0000 |
|
|
0.0520 |
0.0520 |
0.0520 |
|
20191115 |
0.0520 |
0.0000 |
0.0000 |
210000 |
10920.000 |
0.0520 |
0.0520 |
0.0520 |
|
20191114 |
0.0520 |
-0.0080 |
-13.3300 |
180000 |
9390.000 |
0.0510 |
0.0550 |
0.0510 |
|
20191113 |
0.0600 |
0.0020 |
3.4500 |
20000 |
1200.000 |
0.0600 |
0.0600 |
0.0600 |
|
20191112 |
0.0580 |
0.0000 |
0.0000 |
|
|
0.0580 |
0.0580 |
0.0580 |
|
20191111 |
0.0580 |
0.0000 |
0.0000 |
|
|
0.0580 |
0.0580 |
0.0580 |
|
20191108 |
0.0580 |
-0.0020 |
-3.3300 |
340000 |
19720.000 |
0.0580 |
0.0580 |
0.0580 |
|
20191107 |
0.0600 |
0.0050 |
9.0900 |
230000 |
13930.000 |
0.0670 |
0.0670 |
0.0600 |
|
20191106 |
0.0550 |
0.0000 |
0.0000 |
60000 |
3300.000 |
0.0550 |
0.0550 |
0.0550 |
|
20191105 |
0.0550 |
0.0000 |
0.0000 |
200000 |
11000.000 |
0.0550 |
0.0550 |
0.0550 |
|
20191104 |
0.0550 |
-0.0050 |
-8.3300 |
190000 |
10550.000 |
0.0560 |
0.0560 |
0.0550 |
|
20191101 |
0.0600 |
0.0000 |
0.0000 |
160000 |
9600.000 |
0.0600 |
0.0600 |
0.0600 |
|
20191031 |
0.0600 |
0.0000 |
0.0000 |
320000 |
18800.000 |
0.0600 |
0.0600 |
0.0550 |
|
20191030 |
0.0600 |
0.0010 |
1.6900 |
180000 |
11330.000 |
0.0650 |
0.0650 |
0.0600 |
|
20191029 |
0.0590 |
-0.0040 |
-6.3500 |
70000 |
4130.000 |
0.0590 |
0.0590 |
0.0590 |
|
20191028 |
0.0630 |
-0.0020 |
-3.0800 |
|
|
0.0630 |
0.0630 |
0.0630 |
|
20191025 |
0.0650 |
0.0060 |
10.1700 |
90000 |
5370.000 |
0.0650 |
0.0650 |
0.0650 |
|
20191024 |
0.0590 |
0.0000 |
0.0000 |
10000 |
650.000 |
0.0590 |
0.0590 |
0.0590 |
|
20191023 |
0.0590 |
0.0070 |
13.4600 |
330000 |
19670.000 |
0.0570 |
0.0630 |
0.0570 |
|
20191022 |
0.0520 |
0.0040 |
8.3300 |
70000 |
3640.000 |
0.0520 |
0.0520 |
0.0520 |
|
20191021 |
0.0480 |
-0.0010 |
-2.0400 |
10000 |
480.000 |
0.0480 |
0.0480 |
0.0480 |
|
20191018 |
0.0490 |
-0.0010 |
-2.0000 |
640000 |
31650.000 |
0.0500 |
0.0500 |
0.0480 |
|
20191017 |
0.0500 |
-0.0030 |
-5.6600 |
200000 |
10000.000 |
0.0500 |
0.0500 |
0.0500 |
|
20191016 |
0.0530 |
0.0020 |
3.9200 |
400000 |
21290.000 |
0.0570 |
0.0570 |
0.0520 |
|
20191015 |
0.0510 |
-0.0010 |
-1.9200 |
170000 |
8540.000 |
0.0520 |
0.0520 |
0.0500 |
|
20191014 |
0.0520 |
0.0000 |
0.0000 |
200000 |
10400.000 |
0.0520 |
0.0520 |
0.0520 |
|
20191011 |
0.0520 |
0.0000 |
0.0000 |
250000 |
13010.000 |
0.0520 |
0.0530 |
0.0520 |
|
20191010 |
0.0520 |
-0.0020 |
-3.7000 |
430000 |
22510.000 |
0.0520 |
0.0570 |
0.0520 |
|
20191009 |
0.0540 |
0.0000 |
0.0000 |
80000 |
4320.000 |
0.0540 |
0.0540 |
0.0540 |
|
20191008 |
0.0540 |
-0.0020 |
-3.5700 |
530000 |
29020.000 |
0.0530 |
0.0560 |
0.0530 |
|
20191004 |
0.0560 |
-0.0030 |
-5.0800 |
180000 |
10100.000 |
0.0560 |
0.0560 |
0.0560 |
|
20191003 |
0.0590 |
-0.0010 |
-1.6700 |
360000 |
21790.000 |
0.0610 |
0.0610 |
0.0560 |
|
20191002 |
0.0600 |
-0.0150 |
-20.0000 |
2010000 |
122370.000 |
0.0670 |
0.0670 |
0.0560 |
|