意见反馈
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