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 |
0.2020 |
0.0000 |
0.0000 |
100000 |
20200.000 |
0.2020 |
0.2020 |
0.2020 |
|
20191213 |
0.2020 |
-0.0070 |
-3.3500 |
190000 |
38940.000 |
0.2080 |
0.2080 |
0.2020 |
|
20191212 |
0.2090 |
0.0000 |
0.0000 |
|
|
0.2090 |
0.2090 |
0.2090 |
|
20191211 |
0.2090 |
0.0000 |
0.0000 |
|
|
0.2090 |
0.2090 |
0.2090 |
|
20191210 |
0.2090 |
-0.0010 |
-0.4800 |
70000 |
14810.000 |
0.2200 |
0.2200 |
0.2100 |
|
20191209 |
0.2100 |
0.0010 |
0.4800 |
|
|
0.2100 |
0.2100 |
0.2100 |
|
20191206 |
0.2090 |
0.0000 |
0.0000 |
|
|
0.2090 |
0.2090 |
0.2090 |
|
20191205 |
0.2090 |
0.0000 |
0.0000 |
170000 |
35090.000 |
0.2050 |
0.2090 |
0.2010 |
|
20191204 |
0.2090 |
-0.0010 |
-0.4800 |
60000 |
12540.000 |
0.2090 |
0.2090 |
0.2090 |
|
20191203 |
0.2100 |
0.0000 |
0.0000 |
|
|
0.2100 |
0.2100 |
0.2100 |
|
20191202 |
0.2100 |
0.0000 |
0.0000 |
|
|
0.2100 |
0.2100 |
0.2100 |
|
20191129 |
0.2100 |
-0.0050 |
-2.3300 |
140000 |
28900.000 |
0.2050 |
0.2100 |
0.2050 |
|
20191128 |
0.2150 |
0.0000 |
0.0000 |
750000 |
161300.000 |
0.2170 |
0.2170 |
0.2150 |
|
20191127 |
0.2150 |
-0.0100 |
-4.4400 |
70000 |
15050.000 |
0.2150 |
0.2150 |
0.2150 |
|
20191126 |
0.2250 |
-0.0050 |
-2.1700 |
190000 |
42750.000 |
0.2250 |
0.2250 |
0.2250 |
|
20191125 |
0.2300 |
0.0000 |
0.0000 |
|
|
0.2300 |
0.2300 |
0.2300 |
|
20191122 |
0.2300 |
0.0000 |
0.0000 |
|
|
0.2300 |
0.2300 |
0.2300 |
|
20191121 |
0.2300 |
-0.0040 |
-1.7100 |
10000 |
2300.000 |
0.2300 |
0.2300 |
0.2300 |
|
20191120 |
0.2340 |
0.0000 |
0.0000 |
|
|
0.2340 |
0.2340 |
0.2340 |
|
20191119 |
0.2340 |
-0.0040 |
-1.6800 |
|
|
0.2340 |
0.2340 |
0.2340 |
|
20191118 |
0.2380 |
-0.0010 |
-0.4200 |
|
|
0.2380 |
0.2380 |
0.2380 |
|
20191115 |
0.2390 |
-0.0010 |
-0.4200 |
|
|
0.2390 |
0.2390 |
0.2390 |
|
20191114 |
0.2400 |
0.0030 |
1.2700 |
50000 |
12000.000 |
0.2400 |
0.2400 |
0.2400 |
|
20191113 |
0.2370 |
0.0070 |
3.0400 |
140000 |
32190.000 |
0.2260 |
0.2370 |
0.2260 |
|
20191112 |
0.2300 |
0.0000 |
0.0000 |
20000 |
4600.000 |
0.2300 |
0.2300 |
0.2300 |
|
20191111 |
0.2300 |
-0.0140 |
-5.7400 |
180000 |
41490.000 |
0.2310 |
0.2310 |
0.2300 |
|
20191108 |
0.2440 |
0.0000 |
0.0000 |
|
|
0.2440 |
0.2440 |
0.2440 |
|
20191107 |
0.2440 |
0.0000 |
0.0000 |
|
|
0.2440 |
0.2440 |
0.2440 |
|
20191106 |
0.2440 |
0.0000 |
0.0000 |
|
|
0.2440 |
0.2440 |
0.2440 |
|
20191105 |
0.2440 |
0.0000 |
0.0000 |
|
|
0.2440 |
0.2440 |
0.2440 |
|
20191104 |
0.2440 |
0.0070 |
2.9500 |
220000 |
51880.000 |
0.2350 |
0.2440 |
0.2350 |
|
20191101 |
0.2370 |
0.0000 |
0.0000 |
|
|
0.2370 |
0.2370 |
0.2370 |
|
20191031 |
0.2370 |
0.0000 |
0.0000 |
|
|
0.2370 |
0.2370 |
0.2370 |
|
20191030 |
0.2370 |
-0.0060 |
-2.4700 |
50000 |
11810.000 |
0.2360 |
0.2370 |
0.2360 |
|
20191029 |
0.2430 |
-0.0020 |
-0.8200 |
30000 |
7170.000 |
0.2320 |
0.2430 |
0.2320 |
|
20191028 |
0.2450 |
-0.0030 |
-1.2100 |
|
|
0.2450 |
0.2450 |
0.2450 |
|
20191025 |
0.2480 |
-0.0020 |
-0.8000 |
300000 |
70510.000 |
0.2340 |
0.2480 |
0.2300 |
|
20191024 |
0.2500 |
0.0100 |
4.1700 |
240000 |
58000.000 |
0.2350 |
0.2500 |
0.2350 |
|
20191023 |
0.2400 |
0.0000 |
0.0000 |
470000 |
109580.000 |
0.2330 |
0.2400 |
0.2320 |
|
20191022 |
0.2400 |
0.0000 |
0.0000 |
230000 |
55200.000 |
0.2400 |
0.2400 |
0.2400 |
|
20191021 |
0.2400 |
0.0000 |
0.0000 |
|
|
0.2400 |
0.2400 |
0.2400 |
|
20191018 |
0.2400 |
-0.0050 |
-2.0400 |
20000 |
4800.000 |
0.2400 |
0.2400 |
0.2400 |
|
20191017 |
0.2450 |
-0.0050 |
-2.0000 |
|
|
0.2450 |
0.2450 |
0.2450 |
|
20191016 |
0.2500 |
0.0000 |
0.0000 |
130000 |
32280.000 |
0.2470 |
0.2500 |
0.2470 |
|
20191015 |
0.2500 |
0.0000 |
0.0000 |
|
|
0.2500 |
0.2500 |
0.2500 |
|
20191014 |
0.2500 |
0.0000 |
0.0000 |
|
|
0.2500 |
0.2500 |
0.2500 |
|
20191011 |
0.2500 |
0.0000 |
0.0000 |
|
|
0.2500 |
0.2500 |
0.2500 |
|
20191010 |
0.2500 |
0.0000 |
0.0000 |
|
|
0.2500 |
0.2500 |
0.2500 |
|
20191009 |
0.2500 |
0.0090 |
3.7300 |
40000 |
9760.000 |
0.2440 |
0.2440 |
0.2440 |
|
20191008 |
0.2410 |
-0.0040 |
-1.6300 |
50000 |
12310.000 |
0.2500 |
0.2500 |
0.2410 |
|
20191004 |
0.2450 |
0.0050 |
2.0800 |
120000 |
29700.000 |
0.2500 |
0.2650 |
0.2450 |
|
20191003 |
0.2400 |
-0.0100 |
-4.0000 |
70000 |
17400.000 |
0.2500 |
0.2500 |
0.2400 |
|
20191002 |
0.2500 |
0.0000 |
0.0000 |
|
|
0.2500 |
0.2500 |
0.2500 |
|