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 |
0.0580 |
0.0000 |
0.0000 |
45000 |
2565.000 |
0.0770 |
0.0770 |
0.0510 |
|
20191213 |
0.0580 |
0.0000 |
0.0000 |
915000 |
56755.000 |
0.0630 |
0.0650 |
0.0600 |
|
20191212 |
0.0580 |
0.0050 |
9.4300 |
1675000 |
88710.000 |
0.0480 |
0.0630 |
0.0480 |
|
20191211 |
0.0530 |
-0.0050 |
-8.6200 |
145000 |
7855.000 |
0.0640 |
0.0640 |
0.0520 |
|
20191210 |
0.0580 |
0.0060 |
11.5400 |
120000 |
7000.000 |
0.0630 |
0.0630 |
0.0580 |
|
20191209 |
0.0520 |
-0.0020 |
-3.7000 |
255000 |
13190.000 |
0.0500 |
0.0580 |
0.0500 |
|
20191206 |
0.0540 |
-0.0070 |
-11.4800 |
515000 |
27910.000 |
0.0550 |
0.0550 |
0.0540 |
|
20191205 |
0.0610 |
0.0010 |
1.6700 |
10000 |
620.000 |
0.0630 |
0.0630 |
0.0610 |
|
20191204 |
0.0600 |
-0.0010 |
-1.6400 |
|
|
0.0600 |
0.0600 |
0.0600 |
|
20191203 |
0.0610 |
0.0000 |
0.0000 |
|
|
0.0610 |
0.0610 |
0.0610 |
|
20191202 |
0.0610 |
-0.0050 |
-7.5800 |
1505000 |
87250.000 |
0.0600 |
0.0640 |
0.0570 |
|
20191129 |
0.0660 |
0.0020 |
3.1300 |
535000 |
34220.000 |
0.0640 |
0.0700 |
0.0620 |
|
20191128 |
0.0640 |
-0.0030 |
-4.4800 |
|
|
0.0640 |
0.0640 |
0.0640 |
|
20191127 |
0.0670 |
0.0080 |
13.5600 |
2315000 |
148830.000 |
0.0630 |
0.0770 |
0.0600 |
|
20191126 |
0.0590 |
0.0050 |
9.2600 |
1180000 |
67710.000 |
0.0540 |
0.0590 |
0.0540 |
|
20191125 |
0.0540 |
-0.0010 |
-1.8200 |
10000 |
540.000 |
0.0540 |
0.0540 |
0.0540 |
|
20191122 |
0.0550 |
0.0020 |
3.7700 |
40000 |
2080.000 |
0.0520 |
0.0520 |
0.0520 |
|
20191121 |
0.0530 |
-0.0030 |
-5.3600 |
160000 |
8505.000 |
0.0530 |
0.0580 |
0.0530 |
|
20191120 |
0.0560 |
0.0020 |
3.7000 |
350000 |
18300.000 |
0.0500 |
0.0560 |
0.0500 |
|
20191119 |
0.0540 |
0.0020 |
3.8500 |
175000 |
8740.000 |
0.0500 |
0.0500 |
0.0490 |
|
20191118 |
0.0520 |
-0.0060 |
-10.3400 |
1585000 |
80655.000 |
0.0520 |
0.0520 |
0.0490 |
|
20191115 |
0.0580 |
0.0040 |
7.4100 |
355000 |
20335.000 |
0.0580 |
0.0590 |
0.0530 |
|
20191114 |
0.0540 |
-0.0010 |
-1.8200 |
285000 |
14860.000 |
0.0490 |
0.0560 |
0.0490 |
|
20191113 |
0.0550 |
-0.0260 |
-32.1000 |
4275000 |
246745.000 |
0.0810 |
0.0810 |
0.0410 |
|
20191112 |
0.0810 |
-0.0010 |
-1.2200 |
60000 |
4860.000 |
0.0810 |
0.0810 |
0.0810 |
|
20191111 |
0.0820 |
0.0000 |
0.0000 |
165000 |
13570.000 |
0.0820 |
0.0870 |
0.0820 |
|
20191108 |
0.0820 |
0.0020 |
2.5000 |
150000 |
12100.000 |
0.0800 |
0.0820 |
0.0800 |
|
20191107 |
0.0800 |
0.0040 |
5.2600 |
315000 |
25140.000 |
0.0760 |
0.0760 |
0.0760 |
|
20191106 |
0.0760 |
0.0000 |
0.0000 |
|
|
0.0760 |
0.0760 |
0.0760 |
|
20191105 |
0.0760 |
0.0010 |
1.3300 |
10000 |
760.000 |
0.0760 |
0.0760 |
0.0760 |
|
20191104 |
0.0750 |
0.0000 |
0.0000 |
|
|
0.0750 |
0.0750 |
0.0750 |
|
20191101 |
0.0750 |
0.0000 |
0.0000 |
|
|
0.0750 |
0.0750 |
0.0750 |
|
20191031 |
0.0750 |
0.0000 |
0.0000 |
|
|
0.0750 |
0.0750 |
0.0750 |
|
20191030 |
0.0750 |
0.0000 |
0.0000 |
|
|
0.0750 |
0.0750 |
0.0750 |
|
20191029 |
0.0750 |
0.0000 |
0.0000 |
35000 |
2625.000 |
0.0750 |
0.0750 |
0.0750 |
|
20191028 |
0.0750 |
0.0000 |
0.0000 |
|
|
0.0750 |
0.0750 |
0.0750 |
|
20191025 |
0.0750 |
0.0000 |
0.0000 |
25000 |
1875.000 |
0.0750 |
0.0750 |
0.0750 |
|
20191024 |
0.0750 |
0.0000 |
0.0000 |
|
|
0.0750 |
0.0750 |
0.0750 |
|
20191023 |
0.0750 |
-0.0010 |
-1.3200 |
100000 |
7500.000 |
0.0750 |
0.0750 |
0.0750 |
|
20191022 |
0.0760 |
0.0000 |
0.0000 |
|
|
0.0760 |
0.0760 |
0.0760 |
|
20191021 |
0.0760 |
-0.0040 |
-5.0000 |
35000 |
2675.000 |
0.0790 |
0.0790 |
0.0750 |
|
20191018 |
0.0800 |
0.0000 |
0.0000 |
|
|
0.0800 |
0.0800 |
0.0800 |
|
20191017 |
0.0800 |
0.0000 |
0.0000 |
|
|
0.0800 |
0.0800 |
0.0800 |
|
20191016 |
0.0800 |
0.0000 |
0.0000 |
|
|
0.0800 |
0.0800 |
0.0800 |
|
20191015 |
0.0800 |
0.0000 |
0.0000 |
120000 |
9600.000 |
0.0800 |
0.0800 |
0.0800 |
|
20191014 |
0.0800 |
0.0000 |
0.0000 |
250000 |
20000.000 |
0.0800 |
0.0800 |
0.0800 |
|
20191011 |
0.0800 |
0.0030 |
3.9000 |
|
|
0.0800 |
0.0800 |
0.0800 |
|
20191010 |
0.0770 |
0.0000 |
0.0000 |
|
|
0.0770 |
0.0770 |
0.0770 |
|
20191009 |
0.0770 |
0.0000 |
0.0000 |
10000 |
770.000 |
0.0770 |
0.0770 |
0.0770 |
|
20191008 |
0.0770 |
-0.0010 |
-1.2800 |
175000 |
13480.000 |
0.0780 |
0.0780 |
0.0760 |
|
20191004 |
0.0780 |
-0.0020 |
-2.5000 |
|
|
0.0780 |
0.0780 |
0.0780 |
|
20191003 |
0.0800 |
0.0000 |
0.0000 |
|
|
0.0800 |
0.0800 |
0.0800 |
|
20191002 |
0.0800 |
-0.0010 |
-1.2300 |
70000 |
5620.000 |
0.0810 |
0.0810 |
0.0800 |
|