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 | 3.8100 | -0.0400 | -1.0400 | 2853000 | 10832480.000 | 3.8500 | 3.8500 | 3.7100 | |
| 20191213 | 3.8500 | -0.0300 | -0.7700 | 653000 | 2522430.000 | 3.9000 | 3.9300 | 3.8100 | |
| 20191212 | 3.8800 | 0.1300 | 3.4700 | 1170000 | 4546540.000 | 3.7500 | 3.9500 | 3.7500 | |
| 20191211 | 3.7500 | 0.1090 | 2.9900 | 1278000 | 4757620.000 | 3.6600 | 3.7500 | 3.6500 | |
| 20191210 | 3.7600 | 0.0300 | 0.8000 | 2281000 | 8532540.000 | 3.7300 | 3.7700 | 3.7000 | |
| 20191209 | 3.7300 | 0.0700 | 1.9100 | 1330000 | 4913200.000 | 3.6500 | 3.7300 | 3.5800 | |
| 20191206 | 3.6600 | 0.0000 | 0.0000 | 234000 | 855300.000 | 3.6300 | 3.6700 | 3.6300 | |
| 20191205 | 3.6600 | -0.0100 | -0.2700 | 399000 | 1461090.000 | 3.6700 | 3.6900 | 3.6300 | |
| 20191204 | 3.6700 | 0.0600 | 1.6600 | 693000 | 2534770.000 | 3.6000 | 3.6900 | 3.6000 | |
| 20191203 | 3.6100 | -0.0100 | -0.2800 | 613000 | 2210240.000 | 3.6000 | 3.6300 | 3.5800 | |
| 20191202 | 3.6200 | 0.1000 | 2.8400 | 894000 | 3194590.000 | 3.5400 | 3.6300 | 3.5400 | |
| 20191129 | 3.5200 | -0.0400 | -1.1200 | 425000 | 1503030.000 | 3.5500 | 3.5500 | 3.5200 | |
| 20191128 | 3.5600 | 0.0200 | 0.5600 | 428000 | 1519680.000 | 3.5600 | 3.5800 | 3.5300 | |
| 20191127 | 3.5400 | -0.0300 | -0.8400 | 211000 | 753540.000 | 3.5900 | 3.6100 | 3.5300 | |
| 20191126 | 3.5700 | -0.0500 | -1.3800 | 225000 | 803120.000 | 3.5800 | 3.6000 | 3.5500 | |
| 20191125 | 3.6200 | 0.0300 | 0.8400 | 128000 | 461060.000 | 3.5700 | 3.6300 | 3.5700 | |
| 20191122 | 3.5900 | -0.0600 | -1.6400 | 553000 | 1992570.000 | 3.6000 | 3.6400 | 3.5800 | |
| 20191121 | 3.6500 | 0.2200 | 6.4100 | 2160000 | 7654360.000 | 3.4500 | 3.6600 | 3.4300 | |
| 20191120 | 3.4300 | -0.0100 | -0.2900 | 216000 | 743100.000 | 3.4400 | 3.4500 | 3.4300 | |
| 20191119 | 3.4400 | 0.0200 | 0.5800 | 279000 | 960600.000 | 3.4100 | 3.4600 | 3.4100 | |
| 20191118 | 3.4200 | 0.0100 | 0.2900 | 257000 | 881920.000 | 3.4000 | 3.4600 | 3.4000 | |
| 20191115 | 3.4100 | 0.0600 | 1.7900 | 250000 | 842150.000 | 3.3200 | 3.4100 | 3.3200 | |
| 20191114 | 3.3500 | 0.0000 | 0.0000 | 232000 | 784010.000 | 3.3100 | 3.4000 | 3.3100 | |
| 20191113 | 3.3500 | -0.1100 | -3.1800 | 790000 | 2651860.000 | 3.4100 | 3.4100 | 3.3300 | |
| 20191112 | 3.4600 | 0.0500 | 1.4700 | 188000 | 646470.000 | 3.4300 | 3.4600 | 3.4100 | |
| 20191111 | 3.4100 | -0.1200 | -3.4000 | 1144000 | 3934950.000 | 3.5200 | 3.5200 | 3.3700 | |
| 20191108 | 3.5300 | 0.0000 | 0.0000 | 138000 | 488290.000 | 3.5200 | 3.5600 | 3.5200 | |
| 20191107 | 3.5300 | -0.0100 | -0.2800 | 315000 | 1109230.000 | 3.5600 | 3.5600 | 3.5000 | |
| 20191106 | 3.5400 | 0.0200 | 0.5700 | 337000 | 1190210.000 | 3.5100 | 3.5600 | 3.5100 | |
| 20191105 | 3.5200 | -0.1100 | -3.0300 | 1164000 | 4128360.000 | 3.6400 | 3.6400 | 3.5000 | |
| 20191104 | 3.6300 | -0.0300 | -0.8200 | 372000 | 1354990.000 | 3.6400 | 3.6700 | 3.6100 | |
| 20191101 | 3.6600 | 0.0100 | 0.2700 | 504000 | 1830050.000 | 3.6600 | 3.6800 | 3.6000 | |
| 20191031 | 3.6500 | 0.0700 | 1.9600 | 1544000 | 5610170.000 | 3.5800 | 3.6800 | 3.5800 | |
| 20191030 | 3.5800 | 0.0300 | 0.8500 | 642000 | 2285500.000 | 3.5200 | 3.5800 | 3.5200 | |
| 20191029 | 3.5500 | 0.0100 | 0.2800 | 484000 | 1718370.000 | 3.4900 | 3.6000 | 3.4800 | |
| 20191028 | 3.5400 | -0.0900 | -2.4800 | 1608000 | 5790400.000 | 3.6000 | 3.7000 | 3.5000 | |
| 20191025 | 3.6300 | 0.0300 | 0.8300 | 630000 | 2268150.000 | 3.6000 | 3.6300 | 3.5800 | |
| 20191024 | 3.6000 | 0.0500 | 1.4100 | 833000 | 2972410.000 | 3.5500 | 3.6000 | 3.5200 | |
| 20191023 | 3.5500 | -0.0200 | -0.5600 | 644000 | 2278810.000 | 3.5700 | 3.5900 | 3.5000 | |
| 20191022 | 3.5700 | 0.2500 | 7.5300 | 2242000 | 7816570.000 | 3.3500 | 3.5700 | 3.3500 | |
| 20191021 | 3.3200 | 0.0500 | 1.5300 | 869000 | 2893900.000 | 3.3400 | 3.3500 | 3.3000 | |
| 20191018 | 3.2700 | 0.0400 | 1.2400 | 462000 | 1503210.000 | 3.2300 | 3.2700 | 3.2300 | |
| 20191017 | 3.2300 | -0.0100 | -0.3100 | 142000 | 460020.000 | 3.2400 | 3.2500 | 3.2300 | |
| 20191016 | 3.2400 | 0.0100 | 0.3100 | 358000 | 1160780.000 | 3.2300 | 3.2500 | 3.2300 | |
| 20191015 | 3.2300 | 0.0000 | 0.0000 | 320000 | 1035650.000 | 3.2500 | 3.2500 | 3.2200 | |
| 20191014 | 3.2300 | 0.0300 | 0.9400 | 476000 | 1538480.000 | 3.2200 | 3.2400 | 3.2200 | |
| 20191011 | 3.2000 | -0.0500 | -1.5400 | 347000 | 1113430.000 | 3.2500 | 3.2500 | 3.1900 | |
| 20191010 | 3.2500 | 0.0400 | 1.2500 | 470000 | 1522040.000 | 3.2100 | 3.2600 | 3.2100 | |
| 20191009 | 3.2100 | 0.0100 | 0.3100 | 763000 | 2480490.000 | 3.2100 | 3.3000 | 3.2000 | |
| 20191008 | 3.2000 | 0.2000 | 6.6700 | 1582000 | 4890570.000 | 3.0000 | 3.2000 | 3.0000 | |
| 20191004 | 3.0000 | -0.0200 | -0.6600 | 215000 | 648400.000 | 3.0400 | 3.0400 | 3.0000 | |
| 20191003 | 3.0200 | -0.0500 | -1.6300 | 197000 | 595730.000 | 3.0600 | 3.0600 | 3.0100 | |
| 20191002 | 3.0700 | 0.0000 | 0.0000 | 218000 | 662500.000 | 3.0600 | 3.0800 | 3.0000 |