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 |
40.6000 |
0.0500 |
0.1200 |
427819 |
17367355.700 |
40.6500 |
40.7000 |
40.5000 |
|
20191213 |
40.5500 |
0.7000 |
1.7600 |
93200 |
3768460.000 |
40.2500 |
40.6500 |
40.2500 |
|
20191212 |
39.8500 |
-0.1500 |
-0.3800 |
25507 |
1016957.200 |
40.0000 |
40.0000 |
39.8000 |
|
20191211 |
40.0000 |
0.1000 |
0.2500 |
176200 |
7047210.000 |
40.1000 |
40.0000 |
39.8500 |
|
20191210 |
39.9000 |
0.1000 |
0.2500 |
6600 |
262940.000 |
39.8000 |
39.9000 |
39.8000 |
|
20191209 |
39.8000 |
-0.1500 |
-0.3800 |
17000 |
677980.000 |
39.9000 |
40.0000 |
39.7500 |
|
20191206 |
39.9500 |
0.3000 |
0.7600 |
411200 |
16346800.000 |
39.7000 |
39.9500 |
39.7000 |
|
20191205 |
39.6500 |
0.3500 |
0.8900 |
13767 |
545366.500 |
39.5000 |
39.6500 |
39.5000 |
|
20191204 |
39.3000 |
0.0500 |
0.1300 |
56200 |
2203370.000 |
39.2000 |
39.3000 |
39.2000 |
|
20191203 |
39.2500 |
0.0500 |
0.1300 |
31600 |
1231860.000 |
39.1000 |
39.1500 |
38.9500 |
|
20191202 |
39.2000 |
0.1000 |
0.2600 |
15400 |
604490.000 |
39.3500 |
39.3500 |
39.2000 |
|
20191129 |
39.1000 |
-0.3500 |
-0.8900 |
425400 |
16644630.000 |
39.3500 |
39.4000 |
38.9500 |
|
20191128 |
39.4500 |
-0.2000 |
-0.5000 |
13000 |
513330.000 |
39.7000 |
39.7000 |
39.4000 |
|
20191127 |
39.6500 |
-0.0500 |
-0.1300 |
21400 |
847000.000 |
39.6500 |
39.6500 |
39.4500 |
|
20191126 |
39.7000 |
0.0500 |
0.1300 |
151600 |
6025440.000 |
39.8000 |
39.8000 |
39.6500 |
|
20191125 |
39.6500 |
0.3000 |
0.7600 |
447486 |
17719075.500 |
39.4000 |
39.7000 |
39.3000 |
|
20191122 |
39.3500 |
-0.3500 |
-0.8800 |
162600 |
6426870.000 |
39.5000 |
40.0000 |
39.2500 |
|
20191121 |
39.7000 |
-0.2000 |
-0.5000 |
74945 |
2978098.050 |
39.8000 |
39.8500 |
39.5500 |
|
20191120 |
39.9000 |
-0.4500 |
-1.1200 |
46400 |
1857800.000 |
40.2500 |
40.2500 |
39.8500 |
|
20191119 |
40.3500 |
0.4000 |
1.0000 |
34400 |
1384890.000 |
40.2000 |
40.3500 |
40.2000 |
|
20191118 |
39.9500 |
0.3500 |
0.8800 |
6800 |
271140.000 |
39.7500 |
39.9500 |
39.7500 |
|
20191115 |
39.6000 |
-0.3000 |
-0.7500 |
205000 |
8156340.000 |
39.9000 |
39.9500 |
39.6000 |
|
20191114 |
39.9000 |
0.1000 |
0.2500 |
336800 |
13442540.000 |
39.4500 |
40.0000 |
39.4500 |
|
20191113 |
39.8000 |
0.0000 |
0.0000 |
5497 |
218541.800 |
39.6500 |
39.8000 |
39.6500 |
|
20191112 |
39.8000 |
-0.1000 |
-0.2500 |
506000 |
20155360.000 |
39.9500 |
39.9500 |
39.6500 |
|
20191111 |
39.9000 |
-0.7000 |
-1.7200 |
161142 |
6462186.100 |
40.3500 |
40.3500 |
39.8500 |
|
20191108 |
40.6000 |
-0.4500 |
-1.1000 |
273200 |
11152320.000 |
40.9000 |
40.9500 |
40.6000 |
|
20191107 |
41.0500 |
0.4000 |
0.9800 |
428036 |
17463595.800 |
40.6500 |
41.0500 |
40.6000 |
|
20191106 |
40.6500 |
-0.2000 |
-0.4900 |
36523 |
1489171.500 |
40.8500 |
40.9000 |
40.6000 |
|
20191105 |
40.8500 |
0.2000 |
0.4900 |
223772 |
9155724.400 |
40.6000 |
41.1500 |
40.5500 |
|
20191104 |
40.6500 |
0.3000 |
0.7400 |
448800 |
18231810.000 |
40.5500 |
40.7500 |
40.5000 |
|
20191101 |
40.3500 |
0.7500 |
1.8900 |
126800 |
5111720.000 |
39.6500 |
40.4000 |
39.6500 |
|
20191031 |
39.6000 |
-0.0500 |
-0.1300 |
14886 |
590839.900 |
39.7000 |
39.8000 |
39.5500 |
|
20191030 |
39.6500 |
-0.3000 |
-0.7500 |
158400 |
6286010.000 |
39.9000 |
39.9000 |
39.6500 |
|
20191029 |
39.9500 |
-0.1000 |
-0.2500 |
12600 |
505450.000 |
40.1000 |
40.1500 |
39.9500 |
|
20191028 |
40.0500 |
0.3000 |
0.7500 |
87000 |
3477060.000 |
40.0000 |
40.1000 |
39.8500 |
|
20191025 |
39.7500 |
0.1500 |
0.3800 |
58800 |
2335120.000 |
39.5000 |
39.8500 |
39.3000 |
|
20191024 |
39.6000 |
0.1000 |
0.2500 |
825800 |
32663020.000 |
39.4000 |
39.7000 |
39.3500 |
|
20191023 |
39.5000 |
-0.1500 |
-0.3800 |
54200 |
2147020.000 |
39.7000 |
39.7500 |
39.3500 |
|
20191022 |
39.6500 |
0.0000 |
0.0000 |
213600 |
8470300.000 |
39.5500 |
39.7500 |
39.5500 |
|
20191021 |
39.6500 |
0.1000 |
0.2500 |
75800 |
3001890.000 |
39.5500 |
39.6500 |
39.5000 |
|
20191018 |
39.5500 |
-0.5500 |
-1.3700 |
141625 |
5596207.500 |
40.2500 |
40.2500 |
39.4000 |
|
20191017 |
40.1000 |
0.1500 |
0.3800 |
90772 |
3641974.200 |
40.2000 |
40.2000 |
40.0000 |
|
20191016 |
39.9500 |
-0.2000 |
-0.5000 |
264441 |
10608542.050 |
40.3500 |
40.4500 |
39.9500 |
|
20191015 |
40.1500 |
-0.2500 |
-0.6200 |
109000 |
4380260.000 |
40.2500 |
40.3000 |
40.1500 |
|
20191014 |
40.4000 |
0.4500 |
1.1300 |
215000 |
8697860.000 |
39.2000 |
40.7000 |
39.2000 |
|
20191011 |
39.9500 |
0.4500 |
1.1400 |
259063 |
10313454.800 |
39.7000 |
40.0500 |
39.6000 |
|
20191010 |
39.5000 |
0.2500 |
0.6400 |
75000 |
2947770.000 |
39.2500 |
39.5500 |
39.2500 |
|
20191009 |
39.2500 |
0.1500 |
0.3800 |
267611 |
10493470.100 |
40.6000 |
40.6000 |
38.9500 |
|
20191008 |
39.1000 |
0.3500 |
0.9000 |
77200 |
3034540.000 |
39.2500 |
39.4000 |
39.1000 |
|
20191004 |
38.7500 |
0.0000 |
0.0000 |
362580 |
14034598.000 |
38.8500 |
38.9500 |
38.6000 |
|
20191003 |
38.7500 |
-0.2000 |
-0.5100 |
26200 |
1012720.000 |
38.8000 |
38.8000 |
38.6000 |
|
20191002 |
38.9500 |
-0.0500 |
-0.1300 |
34800 |
1358220.000 |
38.9500 |
39.0500 |
38.9000 |
|