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 1.0700 -0.0100 -0.9300 500000 535000.000 1.0700 1.0700 1.0700
20191213 1.0800 0.1000 10.2000 224000 236300.000 0.9800 1.0800 0.9800
20191212 0.9800 -0.0200 -2.0000 90000 87280.000 1.0400 1.0400 0.9500
20191211 1.0000 0.0000 0.0000 684000 684560.000 1.0200 1.0200 1.0000
20191210 1.0000 -0.0500 -4.7600 30000 30000.000 1.0000 1.0000 1.0000
20191209 1.0500 0.0000 0.0000 1.0500 1.0500 1.0500
20191206 1.0500 -0.0300 -2.7800 100000 105000.000 1.0500 1.0500 1.0500
20191205 1.0800 0.0000 0.0000 1.0800 1.0800 1.0800
20191204 1.0800 -0.0200 -1.8200 50000 54000.000 1.0800 1.0800 1.0800
20191203 1.1000 -0.0600 -5.1700 42000 45940.000 1.0800 1.1700 1.0800
20191202 1.1600 0.0000 0.0000 1.1600 1.1600 1.1600
20191129 1.1600 0.0000 0.0000 1.1600 1.1600 1.1600
20191128 1.1600 0.0000 0.0000 110000 127600.000 1.1600 1.1600 1.1600
20191127 1.1600 0.0100 0.8700 29000 33480.000 1.1600 1.1600 1.1600
20191126 1.1500 0.0000 0.0000 1.1500 1.1500 1.1500
20191125 1.1500 0.0000 0.0000 1.1500 1.1500 1.1500
20191122 1.1500 0.0700 6.4800 104000 118680.000 1.1200 1.1500 1.1200
20191121 1.0800 -0.0600 -5.2600 16000 16160.000 1.0100 1.0100 1.0100
20191120 1.1400 0.0000 0.0000 1.1400 1.1400 1.1400
20191119 1.1400 0.0600 5.5600 160000 174000.000 1.0000 1.1400 1.0000
20191118 1.0800 -0.0600 -5.2600 62000 63160.000 1.0000 1.0800 1.0000
20191115 1.1400 0.0400 3.6400 90000 102600.000 1.1400 1.1400 1.1400
20191114 1.1000 0.0000 0.0000 117000 128510.000 1.0900 1.1000 1.0900
20191113 1.1000 0.0000 0.0000 1.1000 1.1000 1.1000
20191112 1.1000 -0.0600 -5.1700 10000 11000.000 1.1000 1.1000 1.1000
20191111 1.1600 0.0000 0.0000 1.1600 1.1600 1.1600
20191108 1.1600 0.0900 8.4100 10000 11520.000 1.1500 1.1600 1.1500
20191107 1.0700 -0.0200 -1.8300 106000 113420.000 1.0700 1.0700 1.0700
20191106 1.0900 -0.0700 -6.0300 404000 437920.000 1.0700 1.0900 1.0700
20191105 1.1600 0.1000 9.4300 204000 224640.000 1.1000 1.1600 1.1000
20191104 1.0600 -0.0900 -7.8300 364000 378560.000 1.0400 1.0400 1.0400
20191101 1.1500 0.0900 8.4900 206000 220640.000 1.0600 1.1500 1.0600
20191031 1.0600 -0.0900 -7.8300 194000 203700.000 1.0500 1.0500 1.0500
20191030 1.1500 0.0600 5.5000 168000 192260.000 1.1200 1.1600 1.1100
20191029 1.0900 0.0500 4.8100 372000 404940.000 1.0900 1.1000 1.0800
20191028 1.0400 -0.0200 -1.8900 70000 73160.000 1.1000 1.1000 1.0400
20191025 1.0600 0.0100 0.9500 2365000 2442590.000 1.0600 1.1000 1.0000
20191024 1.0500 0.0100 0.9600 146000 146800.000 1.0500 1.0500 1.0500
20191023 1.0400 0.0400 4.0000 502000 502160.000 1.0100 1.0200 1.0000
20191022 1.0000 0.0200 2.0400 102000 102480.000 1.0000 1.0400 1.0000
20191021 0.9800 -0.0800 -7.5500 2057000 2019940.000 1.0600 1.0600 0.9800
20191018 1.0600 -0.0400 -3.6400 156000 170760.000 1.0600 1.1300 1.0600
20191017 1.1000 0.0300 2.8000 52000 55800.000 1.0600 1.1000 1.0600
20191016 1.0700 0.0000 0.0000 1.0700 1.0700 1.0700
20191015 1.0700 0.0500 4.9000 746000 774740.000 1.0000 1.0700 1.0000
20191014 1.0200 0.0800 8.5100 366000 377110.000 0.9800 1.0600 0.9800
20191011 0.9400 0.0100 1.0800 89000 83310.000 0.9300 0.9400 0.9300
20191010 0.9300 0.0100 1.0900 168000 156180.000 0.9200 0.9300 0.9200
20191009 0.9200 -0.0100 -1.0800 120000 110900.000 0.9300 0.9300 0.9200
20191008 0.9300 -0.0200 -2.1100 560141 521061.260 0.9500 0.9500 0.9200
20191004 0.9500 0.0300 3.2600 182000 170680.000 0.9200 0.9500 0.9200
20191003 0.9200 0.0300 3.3700 40000 36700.000 0.9100 0.9200 0.9100
20191002 0.8900 0.0000 0.0000 0.8900 0.8900 0.8900