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 |
|