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 | 3.4600 | -0.0500 | -1.4200 | 317364 | 1102518.520 | 3.4500 | 3.5000 | 3.4500 | |
| 20191213 | 3.5100 | 0.1100 | 3.2400 | 1773000 | 6172594.000 | 3.3800 | 3.5300 | 3.3800 | |
| 20191212 | 3.4000 | 0.0600 | 1.8000 | 531201 | 1795487.320 | 3.3400 | 3.4000 | 3.3400 | |
| 20191211 | 3.3400 | -0.0900 | -2.6200 | 680000 | 2294530.000 | 3.4000 | 3.4200 | 3.3300 | |
| 20191210 | 3.4300 | -0.0500 | -1.4400 | 1336000 | 4616737.000 | 3.4500 | 3.5000 | 3.4100 | |
| 20191209 | 3.4800 | 0.0900 | 2.6500 | 919000 | 3151190.000 | 3.3900 | 3.4900 | 3.3700 | |
| 20191206 | 3.3900 | 0.1000 | 3.0400 | 1267199 | 4283526.650 | 3.2600 | 3.4100 | 3.2600 | |
| 20191205 | 3.2900 | 0.0400 | 1.2300 | 857286 | 2790462.820 | 3.2200 | 3.2900 | 3.2000 | |
| 20191204 | 3.2500 | -0.0500 | -1.5200 | 2187000 | 7099233.000 | 3.2700 | 3.3100 | 3.2000 | |
| 20191203 | 3.3000 | -0.0600 | -1.7900 | 1760000 | 5815841.000 | 3.3200 | 3.3400 | 3.2800 | |
| 20191202 | 3.3600 | -0.0700 | -2.0400 | 1714000 | 5746170.000 | 3.3300 | 3.4200 | 3.3100 | |
| 20191129 | 3.4300 | 0.0000 | 0.0000 | 318000 | 1085260.000 | 3.4300 | 3.4300 | 3.3900 | |
| 20191128 | 3.4300 | -0.0200 | -0.5800 | 316000 | 1086113.000 | 3.4200 | 3.4600 | 3.4100 | |
| 20191127 | 3.4500 | 0.0200 | 0.5800 | 1900701 | 6504037.380 | 3.4600 | 3.4700 | 3.3800 | |
| 20191126 | 3.4300 | -0.0600 | -1.7200 | 1085000 | 3738290.000 | 3.4800 | 3.5100 | 3.4300 | |
| 20191125 | 3.4900 | 0.0000 | 0.0000 | 2028000 | 7074558.600 | 3.5300 | 3.5300 | 3.4600 | |
| 20191122 | 3.4900 | 0.0400 | 1.1600 | 2971588 | 10329158.720 | 3.4900 | 3.5100 | 3.4500 | |
| 20191121 | 3.4500 | -0.0700 | -1.9900 | 627000 | 2158675.000 | 3.5300 | 3.5300 | 3.3900 | |
| 20191120 | 3.5200 | -0.0300 | -0.8500 | 358000 | 1255840.000 | 3.5400 | 3.5500 | 3.4800 | |
| 20191119 | 3.5500 | 0.0300 | 0.8500 | 458000 | 1617720.000 | 3.4800 | 3.5600 | 3.4800 | |
| 20191118 | 3.5200 | -0.0100 | -0.2800 | 428000 | 1502965.000 | 3.5200 | 3.5200 | 3.4900 | |
| 20191115 | 3.5300 | 0.0200 | 0.5700 | 434000 | 1524650.000 | 3.5100 | 3.5400 | 3.5000 | |
| 20191114 | 3.5100 | -0.0300 | -0.8500 | 554000 | 1952130.000 | 3.5200 | 3.5400 | 3.5000 | |
| 20191113 | 3.5400 | -0.0100 | -0.2800 | 563000 | 1986900.000 | 3.5200 | 3.5500 | 3.5200 | |
| 20191112 | 3.5500 | -0.0200 | -0.5600 | 1400000 | 4977300.000 | 3.5600 | 3.5900 | 3.5200 | |
| 20191111 | 3.5700 | -0.0600 | -1.6500 | 1407000 | 5026540.000 | 3.6200 | 3.6200 | 3.5400 | |
| 20191108 | 3.6300 | 0.0100 | 0.2800 | 582000 | 2105350.000 | 3.5900 | 3.6400 | 3.5900 | |
| 20191107 | 3.6200 | 0.0000 | 0.0000 | 1131800 | 4084471.000 | 3.5900 | 3.6200 | 3.5900 | |
| 20191106 | 3.6200 | -0.0200 | -0.5500 | 1229000 | 4436530.000 | 3.6400 | 3.6400 | 3.5800 | |
| 20191105 | 3.6400 | 0.0200 | 0.5500 | 699000 | 2527290.000 | 3.5800 | 3.6400 | 3.5800 | |
| 20191104 | 3.6200 | 0.0100 | 0.2800 | 1870000 | 6721120.000 | 3.6100 | 3.6300 | 3.5700 | |
| 20191101 | 3.6100 | -0.0100 | -0.2800 | 230037 | 828830.890 | 3.6000 | 3.6200 | 3.5800 | |
| 20191031 | 3.6200 | 0.0000 | 0.0000 | 1970000 | 7068540.000 | 3.6300 | 3.6300 | 3.5600 | |
| 20191030 | 3.6200 | -0.0100 | -0.2800 | 2905000 | 10496830.000 | 3.6100 | 3.6600 | 3.5800 | |
| 20191029 | 3.6300 | 0.0500 | 1.4000 | 1485000 | 5364000.000 | 3.5500 | 3.6500 | 3.5500 | |
| 20191028 | 3.5800 | -0.0300 | -0.8300 | 1103000 | 3941120.000 | 3.6100 | 3.6100 | 3.5200 | |
| 20191025 | 3.6100 | -0.0400 | -1.1000 | 2562000 | 9303080.000 | 3.6800 | 3.7100 | 3.6000 | |
| 20191024 | 3.6500 | 0.0300 | 0.8300 | 1735000 | 6256180.000 | 3.6200 | 3.6500 | 3.5800 | |
| 20191023 | 3.6200 | 0.0000 | 0.0000 | 803000 | 2900535.000 | 3.6000 | 3.6300 | 3.5900 | |
| 20191022 | 3.6200 | -0.0300 | -0.8200 | 558000 | 2025630.000 | 3.6600 | 3.6700 | 3.6100 | |
| 20191021 | 3.6500 | 0.1100 | 3.1100 | 2413800 | 8677928.000 | 3.5700 | 3.6500 | 3.5300 | |
| 20191018 | 3.5400 | -0.3200 | -8.2900 | 3366440 | 12236051.200 | 3.8600 | 3.8600 | 3.5400 | |
| 20191017 | 3.8600 | 0.1900 | 5.1800 | 2614000 | 9912900.000 | 3.7000 | 3.8800 | 3.7000 | |
| 20191016 | 3.6700 | -0.0200 | -0.5400 | 2047200 | 7588484.000 | 3.7400 | 3.7600 | 3.6700 | |
| 20191015 | 3.6900 | -0.0400 | -1.0700 | 846500 | 3113525.000 | 3.7100 | 3.7100 | 3.6500 | |
| 20191014 | 3.7300 | -0.0200 | -0.5300 | 1113400 | 4166348.000 | 3.7800 | 3.7900 | 3.7100 | |
| 20191011 | 3.7500 | 0.0200 | 0.5400 | 1788000 | 6720667.000 | 3.7500 | 3.8300 | 3.7200 | |
| 20191010 | 3.7300 | 0.1200 | 3.3200 | 1858500 | 6887950.000 | 3.6000 | 3.7400 | 3.6000 | |
| 20191009 | 3.6100 | -0.0200 | -0.5500 | 585000 | 2123240.000 | 3.6100 | 3.6600 | 3.6100 | |
| 20191008 | 3.6300 | 0.1300 | 3.7100 | 1157800 | 4181693.000 | 3.5100 | 3.6500 | 3.5100 | |
| 20191004 | 3.5000 | 0.0000 | 0.0000 | 590000 | 2071900.000 | 3.4700 | 3.5400 | 3.4700 | |
| 20191003 | 3.5000 | -0.0500 | -1.4100 | 554000 | 1933310.000 | 3.5200 | 3.5500 | 3.4700 | |
| 20191002 | 3.5500 | -0.0400 | -1.1100 | 273000 | 970570.000 | 3.5900 | 3.5900 | 3.5300 |