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 | 4.3600 | 0.0400 | 0.9300 | 1929643 | 8376220.620 | 4.3200 | 4.3700 | 4.3000 | |
| 20191213 | 4.3200 | 0.1000 | 2.3700 | 4165816 | 17834001.460 | 4.2500 | 4.3300 | 4.2300 | |
| 20191212 | 4.2200 | 0.0300 | 0.7200 | 2102805 | 8851037.570 | 4.2100 | 4.2400 | 4.1800 | |
| 20191211 | 4.1900 | -0.0300 | -0.7100 | 1486355 | 6231192.360 | 4.2000 | 4.2400 | 4.1700 | |
| 20191210 | 4.2200 | -0.0900 | -2.0900 | 1515056 | 6436303.150 | 4.3100 | 4.3100 | 4.2200 | |
| 20191209 | 4.3100 | -0.0100 | -0.2300 | 826000 | 3552965.000 | 4.2900 | 4.3300 | 4.2700 | |
| 20191206 | 4.3200 | 0.0300 | 0.7000 | 846000 | 3649435.000 | 4.3000 | 4.3400 | 4.2900 | |
| 20191205 | 4.2900 | 0.0300 | 0.7000 | 1023311 | 4401605.640 | 4.3100 | 4.3200 | 4.2700 | |
| 20191204 | 4.2600 | -0.0200 | -0.4700 | 958102 | 4075688.520 | 4.2800 | 4.2800 | 4.2400 | |
| 20191203 | 4.2800 | 0.0200 | 0.4700 | 1722968 | 7307723.680 | 4.2500 | 4.2800 | 4.1900 | |
| 20191202 | 4.2600 | -0.0300 | -0.7000 | 808555 | 3447161.000 | 4.3000 | 4.3000 | 4.2500 | |
| 20191129 | 4.2900 | -0.0900 | -2.0500 | 1359416 | 5816756.320 | 4.3800 | 4.3800 | 4.2600 | |
| 20191128 | 4.3800 | -0.0200 | -0.4500 | 432539 | 1885794.240 | 4.3900 | 4.3900 | 4.3300 | |
| 20191127 | 4.4000 | 0.0000 | 0.0000 | 3389000 | 14672110.320 | 4.2600 | 4.4000 | 4.2600 | |
| 20191126 | 4.4000 | 0.0600 | 1.3800 | 4360190 | 19136394.240 | 4.3400 | 4.4000 | 4.3300 | |
| 20191125 | 4.3400 | 0.0700 | 1.6400 | 1942868 | 8457194.100 | 4.2500 | 4.3700 | 4.2500 | |
| 20191122 | 4.2700 | -0.0100 | -0.2300 | 959142 | 4094303.260 | 4.2600 | 4.3100 | 4.2500 | |
| 20191121 | 4.2800 | 0.0000 | 0.0000 | 1203962 | 5133917.740 | 4.2400 | 4.2900 | 4.2200 | |
| 20191120 | 4.2800 | -0.0100 | -0.2300 | 517498 | 2212317.250 | 4.2900 | 4.3000 | 4.2500 | |
| 20191119 | 4.2900 | 0.0100 | 0.2300 | 1292381 | 5532887.820 | 4.2800 | 4.3100 | 4.2600 | |
| 20191118 | 4.2800 | 0.0500 | 1.1800 | 939405 | 4023521.310 | 4.2200 | 4.3000 | 4.2200 | |
| 20191115 | 4.2300 | -0.0400 | -0.9400 | 1172738 | 4975324.840 | 4.2700 | 4.2800 | 4.2300 | |
| 20191114 | 4.2700 | 0.0000 | 0.0000 | 804698 | 3448047.560 | 4.2500 | 4.3200 | 4.2400 | |
| 20191113 | 4.2700 | 0.0000 | 0.0000 | 2578875 | 10976528.750 | 4.2300 | 4.2800 | 4.2200 | |
| 20191112 | 4.2700 | 0.0200 | 0.4700 | 1749700 | 7450196.000 | 4.2800 | 4.3000 | 4.2000 | |
| 20191111 | 4.2500 | -0.1000 | -2.3000 | 2226743 | 9508443.190 | 4.3500 | 4.3600 | 4.2100 | |
| 20191108 | 4.3500 | 0.0000 | 0.0000 | 1649000 | 7175986.000 | 4.3300 | 4.3700 | 4.3300 | |
| 20191107 | 4.3500 | 0.0100 | 0.2300 | 1667225 | 7220378.380 | 4.3400 | 4.3700 | 4.3000 | |
| 20191106 | 4.3400 | 0.0200 | 0.4600 | 1395022 | 6049441.440 | 4.3100 | 4.3600 | 4.2900 | |
| 20191105 | 4.3200 | 0.0100 | 0.2300 | 1280452 | 5515484.680 | 4.3200 | 4.3200 | 4.2900 | |
| 20191104 | 4.3100 | 0.0100 | 0.2300 | 1518368 | 6529027.680 | 4.3300 | 4.3300 | 4.2600 | |
| 20191101 | 4.3000 | 0.0100 | 0.2300 | 1131393 | 4859784.330 | 4.2800 | 4.3200 | 4.2400 | |
| 20191031 | 4.2900 | 0.0400 | 0.9400 | 1158390 | 4934403.600 | 4.2700 | 4.2900 | 4.2200 | |
| 20191030 | 4.2500 | -0.0300 | -0.7000 | 965610 | 4089480.300 | 4.2600 | 4.2600 | 4.2100 | |
| 20191029 | 4.2800 | -0.0100 | -0.2300 | 646200 | 2757207.000 | 4.2600 | 4.3000 | 4.2300 | |
| 20191028 | 4.2900 | -0.0200 | -0.4600 | 2713494 | 11621153.020 | 4.3100 | 4.3300 | 4.2400 | |
| 20191025 | 4.3100 | 0.0000 | 0.0000 | 453395 | 1954425.650 | 4.2700 | 4.3300 | 4.2700 | |
| 20191024 | 4.3100 | -0.0300 | -0.6900 | 734501 | 3163014.300 | 4.3500 | 4.3500 | 4.2800 | |
| 20191023 | 4.3400 | 0.0300 | 0.7000 | 1091430 | 4699021.280 | 4.3200 | 4.3400 | 4.2500 | |
| 20191022 | 4.3100 | -0.0100 | -0.2300 | 1321206 | 5698719.890 | 4.3200 | 4.3300 | 4.2800 | |
| 20191021 | 4.3200 | 0.0300 | 0.7000 | 1158000 | 4982137.000 | 4.3000 | 4.3300 | 4.2500 | |
| 20191018 | 4.2900 | -0.0500 | -1.1500 | 947728 | 4077134.000 | 4.3600 | 4.3600 | 4.2700 | |
| 20191017 | 4.3400 | 0.1200 | 2.8400 | 5209383 | 22564016.000 | 4.2600 | 4.3700 | 4.2500 | |
| 20191016 | 4.2200 | 0.0700 | 1.6900 | 1826000 | 7647955.000 | 4.1100 | 4.2300 | 4.1100 | |
| 20191015 | 4.1500 | 0.0700 | 1.7200 | 2137996 | 8806734.120 | 4.0600 | 4.1500 | 4.0600 | |
| 20191014 | 4.0800 | -0.0100 | -0.2400 | 1018925 | 4177422.710 | 4.1200 | 4.1300 | 4.0700 | |
| 20191011 | 4.0900 | 0.0900 | 2.2500 | 1969311 | 8073729.670 | 4.0300 | 4.1500 | 4.0300 | |
| 20191010 | 4.0000 | 0.1000 | 2.5600 | 2760284 | 10991941.800 | 3.8600 | 4.0200 | 3.8600 | |
| 20191009 | 3.9000 | -0.0400 | -1.0200 | 1240468 | 4841758.830 | 3.9200 | 3.9400 | 3.8800 | |
| 20191008 | 3.9400 | -0.0700 | -1.7500 | 2459832 | 9697889.700 | 4.0100 | 4.0100 | 3.9100 | |
| 20191004 | 4.0100 | -0.0100 | -0.2500 | 2389663 | 9589999.950 | 4.0300 | 4.0800 | 3.9600 | |
| 20191003 | 4.0200 | -0.0600 | -1.4700 | 1124873 | 4528092.080 | 4.0600 | 4.0600 | 4.0000 | |
| 20191002 | 4.0800 | -0.0600 | -1.4500 | 1114165 | 4551192.460 | 4.1700 | 4.1700 | 4.0600 |