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 | 5.9500 | 0.2400 | 4.2000 | 7604177 | 44452302.750 | 5.7000 | 5.9700 | 5.6700 | |
| 20191213 | 5.7100 | -0.0300 | -0.5200 | 8911380 | 50904758.000 | 5.7800 | 5.8300 | 5.6400 | |
| 20191212 | 5.7400 | 0.0900 | 1.5900 | 8226473 | 47306723.830 | 5.7000 | 5.8800 | 5.6400 | |
| 20191211 | 5.6500 | 0.0500 | 0.8900 | 4694000 | 26497830.000 | 5.6300 | 5.6900 | 5.5700 | |
| 20191210 | 5.6000 | 0.0900 | 1.6300 | 5933648 | 33130808.800 | 5.5000 | 5.6700 | 5.4600 | |
| 20191209 | 5.5100 | -0.0500 | -0.9000 | 3161000 | 17505305.000 | 5.6000 | 5.6200 | 5.4500 | |
| 20191206 | 5.5600 | 0.1100 | 2.0200 | 8957082 | 49090408.460 | 5.4500 | 5.5900 | 5.3500 | |
| 20191205 | 5.4500 | -0.3700 | -6.3600 | 19319000 | 107927700.000 | 5.8400 | 5.9200 | 5.4000 | |
| 20191204 | 5.8200 | 0.0600 | 1.0400 | 7539000 | 43809430.000 | 5.6800 | 5.9000 | 5.6500 | |
| 20191203 | 5.7600 | 0.1200 | 2.1300 | 5990000 | 33970510.000 | 5.6800 | 5.7800 | 5.5400 | |
| 20191202 | 5.6400 | -0.0700 | -1.2300 | 5078000 | 28940590.000 | 5.7000 | 5.8000 | 5.6000 | |
| 20191129 | 5.7100 | -0.1300 | -2.2300 | 11125424 | 63025827.120 | 5.8400 | 5.8600 | 5.5700 | |
| 20191128 | 5.8400 | -0.1300 | -2.1800 | 6064000 | 35599150.000 | 5.8700 | 5.9900 | 5.8000 | |
| 20191127 | 5.9700 | -0.1600 | -2.6100 | 8096100 | 48262416.000 | 6.1100 | 6.1200 | 5.9000 | |
| 20191126 | 6.1300 | -0.0600 | -0.9700 | 17440500 | 105326010.000 | 6.2300 | 6.2400 | 5.8900 | |
| 20191125 | 6.1900 | 0.0400 | 0.6500 | 13119650 | 80897145.780 | 6.2500 | 6.2500 | 6.0400 | |
| 20191122 | 6.1500 | 0.2200 | 3.7100 | 21138770 | 129638541.540 | 5.9300 | 6.2400 | 5.8700 | |
| 20191121 | 5.9300 | -0.0200 | -0.3400 | 16333140 | 95725309.930 | 5.9000 | 5.9600 | 5.7300 | |
| 20191120 | 5.9500 | 0.4200 | 7.5900 | 38006924 | 224564793.040 | 5.5900 | 6.1100 | 5.4600 | |
| 20191119 | 5.5300 | 0.3700 | 7.1700 | 17574250 | 96069837.500 | 5.1500 | 5.6100 | 5.1000 | |
| 20191118 | 5.1600 | 0.1000 | 1.9800 | 3569190 | 18347778.950 | 5.0900 | 5.1700 | 5.0600 | |
| 20191115 | 5.0600 | -0.1300 | -2.5000 | 3966000 | 20230760.000 | 5.2000 | 5.2300 | 5.0500 | |
| 20191114 | 5.1900 | 0.0900 | 1.7600 | 5975000 | 30556070.000 | 5.0700 | 5.2000 | 5.0100 | |
| 20191113 | 5.1000 | -0.1900 | -3.5900 | 9665336 | 49636766.840 | 5.2900 | 5.2900 | 5.0400 | |
| 20191112 | 5.2900 | 0.0100 | 0.1900 | 5110000 | 26845815.000 | 5.2800 | 5.3300 | 5.2100 | |
| 20191111 | 5.2800 | -0.2800 | -5.0400 | 10794430 | 57708270.600 | 5.5500 | 5.5800 | 5.2500 | |
| 20191108 | 5.5600 | 0.0400 | 0.7200 | 17280937 | 97927013.500 | 5.5500 | 5.7900 | 5.5500 | |
| 20191107 | 5.5200 | 0.1800 | 3.3700 | 10199007 | 55644948.150 | 5.3600 | 5.5300 | 5.3300 | |
| 20191106 | 5.3400 | 0.0000 | 0.0000 | 3852400 | 20577239.000 | 5.3700 | 5.3900 | 5.2900 | |
| 20191105 | 5.3400 | -0.1000 | -1.8400 | 8862000 | 47665730.000 | 5.4500 | 5.5000 | 5.2900 | |
| 20191104 | 5.4400 | 0.2600 | 5.0200 | 13173766 | 70826457.580 | 5.1700 | 5.4500 | 5.1700 | |
| 20191101 | 5.1800 | 0.0500 | 0.9700 | 5756760 | 29570880.400 | 5.1000 | 5.2200 | 5.0600 | |
| 20191031 | 5.1300 | 0.0200 | 0.3900 | 5916348 | 30660738.720 | 5.0800 | 5.2600 | 5.0700 | |
| 20191030 | 5.1100 | -0.0700 | -1.3500 | 6077000 | 31258500.600 | 5.2200 | 5.2200 | 5.1000 | |
| 20191029 | 5.1800 | 0.0300 | 0.5800 | 4142553 | 21477649.920 | 5.1500 | 5.2500 | 5.1300 | |
| 20191028 | 5.1500 | -0.1100 | -2.0900 | 5298560 | 27347124.000 | 5.2600 | 5.2600 | 5.1300 | |
| 20191025 | 5.2600 | -0.0200 | -0.3800 | 5881000 | 30699950.000 | 5.2800 | 5.2800 | 5.1800 | |
| 20191024 | 5.2800 | 0.2900 | 5.8100 | 10607000 | 54943190.000 | 5.0000 | 5.3000 | 4.9700 | |
| 20191023 | 4.9900 | -0.1200 | -2.3500 | 7323930 | 36634415.100 | 5.1100 | 5.1300 | 4.9500 | |
| 20191022 | 5.1100 | -0.0700 | -1.3500 | 6893000 | 35674835.000 | 5.1800 | 5.2800 | 5.1100 | |
| 20191021 | 5.1800 | 0.0600 | 1.1700 | 4599100 | 23512958.000 | 5.1200 | 5.1900 | 5.0300 | |
| 20191018 | 5.1200 | -0.0100 | -0.1900 | 8606346 | 44142531.940 | 5.2000 | 5.2300 | 5.0700 | |
| 20191017 | 5.1300 | 0.2700 | 5.5600 | 18751341 | 96193196.380 | 4.9000 | 5.2600 | 4.9000 | |
| 20191016 | 4.8600 | -0.0400 | -0.8200 | 4686000 | 22781510.000 | 4.9100 | 4.9400 | 4.8300 | |
| 20191015 | 4.9000 | -0.1700 | -3.3500 | 5954486 | 29266938.480 | 5.0800 | 5.0800 | 4.8600 | |
| 20191014 | 5.0700 | 0.1000 | 2.0100 | 3863000 | 19535500.000 | 5.0000 | 5.1000 | 5.0000 | |
| 20191011 | 4.9700 | 0.0200 | 0.4000 | 4320660 | 21513900.600 | 4.9500 | 5.0200 | 4.8900 | |
| 20191010 | 4.9500 | 0.1600 | 3.3400 | 6447225 | 31541938.610 | 4.7400 | 5.0100 | 4.7100 | |
| 20191009 | 4.7900 | -0.1700 | -3.4300 | 7043000 | 34006055.000 | 4.9500 | 4.9500 | 4.7900 | |
| 20191008 | 4.9600 | -0.0100 | -0.2000 | 5861500 | 29355465.000 | 4.9300 | 5.1000 | 4.9000 | |
| 20191004 | 4.9700 | 0.1100 | 2.2600 | 6857749 | 34365927.550 | 4.9200 | 5.1000 | 4.8900 | |
| 20191003 | 4.8600 | -0.0900 | -1.8200 | 2866125 | 13846649.900 | 4.9100 | 4.9100 | 4.8000 | |
| 20191002 | 4.9500 | 0.0700 | 1.4300 | 4994000 | 24208760.000 | 4.8700 | 4.9600 | 4.7700 |