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 |
0.3500 |
0.0100 |
2.9400 |
3872000 |
1295240.000 |
0.3350 |
0.3500 |
0.3200 |
|
20191213 |
0.3400 |
-0.0100 |
-2.8600 |
2772000 |
943400.000 |
0.3450 |
0.3500 |
0.3350 |
|
20191212 |
0.3500 |
0.0250 |
7.6900 |
3696594 |
1257541.960 |
0.3300 |
0.3500 |
0.3250 |
|
20191211 |
0.3250 |
0.0150 |
4.8400 |
1124755 |
354806.500 |
0.3100 |
0.3250 |
0.3050 |
|
20191210 |
0.3100 |
-0.0050 |
-1.5900 |
3008000 |
934140.000 |
0.3150 |
0.3150 |
0.3100 |
|
20191209 |
0.3150 |
0.0000 |
0.0000 |
1144000 |
359920.000 |
0.3100 |
0.3200 |
0.3050 |
|
20191206 |
0.3150 |
-0.0050 |
-1.5600 |
11211913 |
3469913.030 |
0.3200 |
0.3250 |
0.2950 |
|
20191205 |
0.3200 |
-0.0250 |
-7.2500 |
6548000 |
2186200.000 |
0.3400 |
0.3400 |
0.3200 |
|
20191204 |
0.3450 |
-0.0050 |
-1.4300 |
6168000 |
2116280.000 |
0.3450 |
0.3500 |
0.3400 |
|
20191203 |
0.3500 |
0.0000 |
0.0000 |
1984000 |
684860.000 |
0.3400 |
0.3500 |
0.3400 |
|
20191202 |
0.3500 |
0.0000 |
0.0000 |
4292000 |
1485540.000 |
0.3400 |
0.3500 |
0.3400 |
|
20191129 |
0.3500 |
0.0000 |
0.0000 |
5744000 |
1982660.000 |
0.3400 |
0.3500 |
0.3400 |
|
20191128 |
0.3500 |
0.0000 |
0.0000 |
6704000 |
2296500.000 |
0.3500 |
0.3500 |
0.3350 |
|
20191127 |
0.3500 |
0.0000 |
0.0000 |
2336000 |
809100.000 |
0.3500 |
0.3500 |
0.3400 |
|
20191126 |
0.3500 |
0.0000 |
0.0000 |
1780000 |
616860.000 |
0.3450 |
0.3500 |
0.3400 |
|
20191125 |
0.3500 |
-0.0050 |
-1.4100 |
3824000 |
1326260.000 |
0.3600 |
0.3600 |
0.3450 |
|
20191122 |
0.3550 |
-0.0050 |
-1.3900 |
3168000 |
1099680.000 |
0.3450 |
0.3550 |
0.3450 |
|
20191121 |
0.3600 |
0.0000 |
0.0000 |
995728 |
348151.600 |
0.3550 |
0.3600 |
0.3450 |
|
20191120 |
0.3600 |
0.0100 |
2.8600 |
6360000 |
2221620.000 |
0.3400 |
0.3600 |
0.3350 |
|
20191119 |
0.3500 |
0.0000 |
0.0000 |
1796000 |
609180.000 |
0.3350 |
0.3500 |
0.3300 |
|
20191118 |
0.3500 |
0.0000 |
0.0000 |
4480000 |
1496240.000 |
0.3600 |
0.3600 |
0.3250 |
|
20191115 |
0.3500 |
0.0000 |
0.0000 |
892000 |
305200.000 |
0.3450 |
0.3500 |
0.3400 |
|
20191114 |
0.3500 |
0.0050 |
1.4500 |
1080000 |
367740.000 |
0.3400 |
0.3500 |
0.3300 |
|
20191113 |
0.3450 |
-0.0150 |
-4.1700 |
3724000 |
1308840.000 |
0.3550 |
0.3550 |
0.3450 |
|
20191112 |
0.3600 |
-0.0100 |
-2.7000 |
1584000 |
572300.000 |
0.3650 |
0.3650 |
0.3600 |
|
20191111 |
0.3700 |
0.0000 |
0.0000 |
2216000 |
816680.000 |
0.3700 |
0.3700 |
0.3650 |
|
20191108 |
0.3700 |
0.0050 |
1.3700 |
4832000 |
1779620.000 |
0.3650 |
0.3700 |
0.3600 |
|
20191107 |
0.3650 |
0.0050 |
1.3900 |
3900000 |
1405140.000 |
0.3600 |
0.3650 |
0.3550 |
|
20191106 |
0.3600 |
0.0050 |
1.4100 |
992000 |
355220.000 |
0.3550 |
0.3650 |
0.3550 |
|
20191105 |
0.3550 |
-0.0050 |
-1.3900 |
1508000 |
539360.000 |
0.3550 |
0.3600 |
0.3550 |
|
20191104 |
0.3600 |
0.0000 |
0.0000 |
1392000 |
501220.000 |
0.3600 |
0.3650 |
0.3600 |
|
20191101 |
0.3600 |
-0.0150 |
-4.0000 |
2644000 |
957700.000 |
0.3750 |
0.3750 |
0.3600 |
|
20191031 |
0.3750 |
0.0200 |
5.6300 |
7420000 |
2719700.000 |
0.3550 |
0.3750 |
0.3500 |
|
20191030 |
0.3550 |
-0.0150 |
-4.0500 |
3932000 |
1425340.000 |
0.3700 |
0.3700 |
0.3550 |
|
20191029 |
0.3700 |
0.0100 |
2.7800 |
4324000 |
1569920.000 |
0.3600 |
0.3700 |
0.3500 |
|
20191028 |
0.3600 |
0.0050 |
1.4100 |
1092000 |
385420.000 |
0.3550 |
0.3600 |
0.3500 |
|
20191025 |
0.3550 |
0.0050 |
1.4300 |
2096000 |
734640.000 |
0.3400 |
0.3600 |
0.3400 |
|
20191024 |
0.3500 |
0.0000 |
0.0000 |
1536000 |
535920.000 |
0.3500 |
0.3550 |
0.3400 |
|
20191023 |
0.3500 |
0.0150 |
4.4800 |
2376000 |
823200.000 |
0.3400 |
0.3500 |
0.3350 |
|
20191022 |
0.3350 |
0.0000 |
0.0000 |
9420000 |
3153780.000 |
0.3350 |
0.3450 |
0.3250 |
|
20191021 |
0.3350 |
-0.0050 |
-1.4700 |
1120000 |
374640.000 |
0.3350 |
0.3400 |
0.3300 |
|
20191018 |
0.3400 |
-0.0050 |
-1.4500 |
1504000 |
511900.000 |
0.3400 |
0.3450 |
0.3350 |
|
20191017 |
0.3450 |
0.0000 |
0.0000 |
1988000 |
684160.000 |
0.3450 |
0.3550 |
0.3400 |
|
20191016 |
0.3450 |
0.0000 |
0.0000 |
1460000 |
506260.000 |
0.3450 |
0.3550 |
0.3450 |
|
20191015 |
0.3450 |
-0.0050 |
-1.4300 |
4292000 |
1514520.000 |
0.3550 |
0.3650 |
0.3450 |
|
20191014 |
0.3500 |
-0.0100 |
-2.7800 |
7584000 |
2719540.000 |
0.3600 |
0.3650 |
0.3500 |
|
20191011 |
0.3600 |
0.0000 |
0.0000 |
4580000 |
1623560.000 |
0.3600 |
0.3650 |
0.3450 |
|
20191010 |
0.3600 |
0.0050 |
1.4100 |
2528000 |
904360.000 |
0.3500 |
0.3600 |
0.3450 |
|
20191009 |
0.3550 |
0.0050 |
1.4300 |
2244000 |
789020.000 |
0.3450 |
0.3550 |
0.3450 |
|
20191008 |
0.3500 |
-0.0100 |
-2.7800 |
5568000 |
1954060.000 |
0.3600 |
0.3600 |
0.3400 |
|
20191004 |
0.3600 |
0.0050 |
1.4100 |
8480000 |
3012200.000 |
0.3500 |
0.3650 |
0.3450 |
|
20191003 |
0.3550 |
-0.0150 |
-4.0500 |
4472000 |
1592080.000 |
0.3550 |
0.3700 |
0.3450 |
|
20191002 |
0.3700 |
0.0000 |
0.0000 |
1156000 |
413980.000 |
0.3600 |
0.3700 |
0.3500 |
|