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 |
0.1100 |
0.0000 |
0.0000 |
|
|
0.1100 |
0.1100 |
0.1100 |
|
20191213 |
0.1100 |
-0.0020 |
-1.7900 |
1240000 |
130148.000 |
0.1140 |
0.1140 |
0.1000 |
|
20191212 |
0.1120 |
-0.0030 |
-2.6100 |
10000 |
1120.000 |
0.1120 |
0.1120 |
0.1120 |
|
20191211 |
0.1150 |
0.0150 |
15.0000 |
1583400 |
174477.800 |
0.1070 |
0.1150 |
0.0980 |
|
20191210 |
0.1000 |
-0.0090 |
-8.2600 |
552000 |
62254.000 |
0.1100 |
0.1150 |
0.1020 |
|
20191209 |
0.1090 |
-0.0020 |
-1.8000 |
844000 |
92826.000 |
0.0990 |
0.1170 |
0.0990 |
|
20191206 |
0.1110 |
0.0000 |
0.0000 |
22000 |
2442.000 |
0.1110 |
0.1110 |
0.1110 |
|
20191205 |
0.1110 |
-0.0010 |
-0.8900 |
1276000 |
141534.000 |
0.1170 |
0.1170 |
0.1070 |
|
20191204 |
0.1120 |
0.0010 |
0.9000 |
392800 |
41900.000 |
0.1100 |
0.1160 |
0.1020 |
|
20191203 |
0.1110 |
0.0140 |
14.4300 |
1660000 |
171686.000 |
0.1050 |
0.1110 |
0.0970 |
|
20191202 |
0.0970 |
0.0030 |
3.1900 |
1174000 |
120312.000 |
0.1000 |
0.1080 |
0.0970 |
|
20191129 |
0.0940 |
0.0150 |
18.9900 |
262400 |
24649.600 |
0.0950 |
0.0950 |
0.0920 |
|
20191128 |
0.0790 |
-0.0120 |
-13.1900 |
1044000 |
99342.000 |
0.1000 |
0.1000 |
0.0790 |
|
20191127 |
0.0910 |
0.0090 |
10.9800 |
1358000 |
122644.000 |
0.0850 |
0.1000 |
0.0850 |
|
20191126 |
0.0820 |
-0.0030 |
-3.5300 |
2000 |
150.000 |
0.0750 |
0.0750 |
0.0750 |
|
20191125 |
0.0850 |
0.0110 |
14.8600 |
3114000 |
250628.000 |
0.0790 |
0.0850 |
0.0720 |
|
20191122 |
0.0740 |
0.0060 |
8.8200 |
280000 |
20536.000 |
0.0720 |
0.0740 |
0.0720 |
|
20191121 |
0.0680 |
-0.0040 |
-5.5600 |
40000 |
2452.000 |
0.0610 |
0.0670 |
0.0610 |
|
20191120 |
0.0720 |
0.0000 |
0.0000 |
|
|
0.0720 |
0.0720 |
0.0720 |
|
20191119 |
0.0720 |
-0.0060 |
-7.6900 |
36000 |
2268.000 |
0.0630 |
0.0630 |
0.0630 |
|
20191118 |
0.0780 |
-0.0010 |
-1.2700 |
|
|
0.0780 |
0.0780 |
0.0780 |
|
20191115 |
0.0790 |
-0.0010 |
-1.2500 |
|
|
0.0790 |
0.0790 |
0.0790 |
|
20191114 |
0.0800 |
0.0020 |
2.5600 |
106000 |
8276.000 |
0.0780 |
0.0800 |
0.0780 |
|
20191113 |
0.0780 |
-0.0010 |
-1.2700 |
428000 |
32958.000 |
0.0760 |
0.0780 |
0.0760 |
|
20191112 |
0.0790 |
0.0210 |
36.2100 |
172000 |
9012.000 |
0.0520 |
0.0820 |
0.0490 |
|
20191111 |
0.0580 |
-0.0170 |
-22.6700 |
560000 |
32674.000 |
0.0640 |
0.0640 |
0.0550 |
|
20191108 |
0.0750 |
-0.0030 |
-3.8500 |
|
|
0.0750 |
0.0750 |
0.0750 |
|
20191107 |
0.0780 |
0.0030 |
4.0000 |
20000 |
1490.000 |
0.0710 |
0.0780 |
0.0710 |
|
20191106 |
0.0750 |
-0.0020 |
-2.6000 |
|
|
0.0750 |
0.0750 |
0.0750 |
|
20191105 |
0.0770 |
0.0000 |
0.0000 |
|
|
0.0770 |
0.0770 |
0.0770 |
|
20191104 |
0.0770 |
-0.0030 |
-3.7500 |
2600 |
190.000 |
0.0770 |
0.0770 |
0.0770 |
|
20191101 |
0.0800 |
0.0050 |
6.6700 |
28000 |
2240.000 |
0.0800 |
0.0800 |
0.0800 |
|
20191031 |
0.0750 |
0.0000 |
0.0000 |
6000 |
450.000 |
0.0750 |
0.0750 |
0.0750 |
|
20191030 |
0.0750 |
-0.0030 |
-3.8500 |
18000 |
1362.000 |
0.0770 |
0.0770 |
0.0750 |
|
20191029 |
0.0780 |
0.0000 |
0.0000 |
210000 |
15980.000 |
0.0760 |
0.0780 |
0.0760 |
|
20191028 |
0.0780 |
0.0000 |
0.0000 |
|
|
0.0780 |
0.0780 |
0.0780 |
|
20191025 |
0.0780 |
0.0000 |
0.0000 |
72000 |
5616.000 |
0.0780 |
0.0780 |
0.0780 |
|
20191024 |
0.0780 |
-0.0020 |
-2.5000 |
16000 |
1272.000 |
0.0800 |
0.0800 |
0.0780 |
|
20191023 |
0.0800 |
0.0040 |
5.2600 |
76000 |
6080.000 |
0.0800 |
0.0800 |
0.0800 |
|
20191022 |
0.0760 |
0.0000 |
0.0000 |
|
|
0.0760 |
0.0760 |
0.0760 |
|
20191021 |
0.0760 |
0.0080 |
11.7600 |
160000 |
12160.000 |
0.0760 |
0.0760 |
0.0760 |
|
20191018 |
0.0680 |
0.0000 |
0.0000 |
|
|
0.0680 |
0.0680 |
0.0680 |
|
20191017 |
0.0680 |
-0.0070 |
-9.3300 |
2000 |
136.000 |
0.0680 |
0.0680 |
0.0680 |
|
20191016 |
0.0750 |
0.0030 |
4.1700 |
54000 |
3582.000 |
0.0660 |
0.0750 |
0.0660 |
|
20191015 |
0.0720 |
0.0020 |
2.8600 |
1136000 |
83612.000 |
0.0710 |
0.0780 |
0.0630 |
|
20191014 |
0.0700 |
-0.0140 |
-16.6700 |
3013000 |
223860.000 |
0.0780 |
0.0820 |
0.0700 |
|
20191011 |
0.0840 |
0.0090 |
12.0000 |
132000 |
10568.000 |
0.0690 |
0.0840 |
0.0690 |
|
20191010 |
0.0750 |
-0.0030 |
-3.8500 |
373120 |
29749.600 |
0.0850 |
0.1000 |
0.0700 |
|
20191009 |
0.0780 |
-0.0110 |
-12.3600 |
68000 |
5652.000 |
0.0840 |
0.0840 |
0.0780 |
|
20191008 |
0.0890 |
0.0000 |
0.0000 |
1076000 |
95764.000 |
0.0890 |
0.0890 |
0.0890 |
|
20191004 |
0.0890 |
0.0010 |
1.1400 |
20000 |
1520.000 |
0.0760 |
0.0760 |
0.0760 |
|
20191003 |
0.0880 |
0.0060 |
7.3200 |
2000 |
176.000 |
0.0880 |
0.0880 |
0.0880 |
|
20191002 |
0.0820 |
-0.0060 |
-6.8200 |
22800 |
1814.400 |
0.0760 |
0.0820 |
0.0760 |
|