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 | 4.7100 | -0.0800 | -1.6700 | 4864316 | 22898370.420 | 4.8000 | 4.8200 | 4.6400 | |
| 20191213 | 4.7900 | 0.2500 | 5.5100 | 4184845 | 19928673.750 | 4.6500 | 4.8400 | 4.6500 | |
| 20191212 | 4.5400 | -0.0100 | -0.2200 | 2849872 | 12989591.560 | 4.5700 | 4.6100 | 4.5100 | |
| 20191211 | 4.5500 | 0.0900 | 2.0200 | 2608992 | 11788839.160 | 4.4800 | 4.6000 | 4.4300 | |
| 20191210 | 4.4600 | -0.0800 | -1.7600 | 1101000 | 4958630.000 | 4.5400 | 4.5400 | 4.4600 | |
| 20191209 | 4.5400 | 0.0200 | 0.4400 | 968000 | 4387020.000 | 4.5400 | 4.5700 | 4.4900 | |
| 20191206 | 4.5200 | 0.1000 | 2.2600 | 1356380 | 6106391.200 | 4.4100 | 4.5600 | 4.4100 | |
| 20191205 | 4.4200 | 0.0300 | 0.6800 | 884000 | 3890240.000 | 4.4000 | 4.4300 | 4.3700 | |
| 20191204 | 4.3900 | -0.0400 | -0.9000 | 2119954 | 9244698.980 | 4.4700 | 4.4700 | 4.3300 | |
| 20191203 | 4.4300 | 0.0200 | 0.4500 | 1817998 | 8020951.080 | 4.4300 | 4.4700 | 4.3600 | |
| 20191202 | 4.4100 | -0.0100 | -0.2300 | 2047000 | 9040490.000 | 4.4200 | 4.4600 | 4.3800 | |
| 20191129 | 4.4200 | -0.0600 | -1.3400 | 4969768 | 22191150.640 | 4.4900 | 4.5800 | 4.3600 | |
| 20191128 | 4.4800 | 0.0000 | 0.0000 | 1558500 | 6966440.000 | 4.4600 | 4.5400 | 4.4400 | |
| 20191127 | 4.4800 | 0.0000 | 0.0000 | 1743000 | 7832639.248 | 4.5000 | 4.5400 | 4.4600 | |
| 20191126 | 4.4800 | 0.0600 | 1.3600 | 2805947 | 12604544.680 | 4.4800 | 4.5500 | 4.4200 | |
| 20191125 | 4.4200 | 0.0900 | 2.0800 | 2929900 | 12946021.000 | 4.3100 | 4.4900 | 4.3100 | |
| 20191122 | 4.3300 | -0.0100 | -0.2300 | 886000 | 3834670.000 | 4.3400 | 4.3600 | 4.3100 | |
| 20191121 | 4.3400 | -0.0500 | -1.1400 | 1407000 | 6043520.000 | 4.3200 | 4.3500 | 4.2200 | |
| 20191120 | 4.3900 | -0.0800 | -1.7900 | 1113868 | 4888084.520 | 4.4600 | 4.5000 | 4.3500 | |
| 20191119 | 4.4700 | 0.1300 | 3.0000 | 1288389 | 5707087.710 | 4.3800 | 4.4800 | 4.3400 | |
| 20191118 | 4.3400 | -0.0200 | -0.4600 | 1590000 | 6877100.000 | 4.3400 | 4.3500 | 4.2800 | |
| 20191115 | 4.3600 | 0.0100 | 0.2300 | 2443000 | 10669290.000 | 4.3200 | 4.4200 | 4.2600 | |
| 20191114 | 4.3500 | 0.0600 | 1.4000 | 2670502 | 11468232.520 | 4.2900 | 4.4000 | 4.2300 | |
| 20191113 | 4.2900 | -0.1100 | -2.5000 | 2883000 | 12510140.000 | 4.4000 | 4.4300 | 4.2700 | |
| 20191112 | 4.4000 | 0.0100 | 0.2300 | 3590000 | 15677460.000 | 4.3900 | 4.4400 | 4.2900 | |
| 20191111 | 4.3900 | -0.1800 | -3.9400 | 3865935 | 17086383.400 | 4.5100 | 4.5200 | 4.3500 | |
| 20191108 | 4.5700 | -0.0400 | -0.8700 | 2096000 | 9630730.000 | 4.6600 | 4.6600 | 4.5500 | |
| 20191107 | 4.6100 | -0.0200 | -0.4300 | 2541666 | 11616598.660 | 4.6300 | 4.6300 | 4.5300 | |
| 20191106 | 4.6300 | 0.0500 | 1.0900 | 3443000 | 15865700.000 | 4.5400 | 4.6500 | 4.5200 | |
| 20191105 | 4.5800 | 0.1100 | 2.4600 | 5521700 | 25043064.000 | 4.4700 | 4.5900 | 4.4600 | |
| 20191104 | 4.4700 | 0.2000 | 4.6800 | 6151288 | 27136496.060 | 4.2900 | 4.4900 | 4.2600 | |
| 20191101 | 4.2700 | 0.1300 | 3.1400 | 4850006 | 20463039.900 | 4.0900 | 4.2700 | 4.0900 | |
| 20191031 | 4.1400 | 0.1800 | 4.5500 | 6955000 | 28364630.000 | 4.0000 | 4.1400 | 3.9800 | |
| 20191030 | 3.9600 | 0.0700 | 1.8000 | 3685000 | 14465960.000 | 3.9000 | 3.9700 | 3.8900 | |
| 20191029 | 3.8900 | -0.0600 | -1.5200 | 2827459 | 11083579.280 | 3.9400 | 4.0100 | 3.8800 | |
| 20191028 | 3.9500 | -0.0100 | -0.2500 | 2282000 | 9025770.000 | 3.9200 | 3.9900 | 3.9200 | |
| 20191025 | 3.9600 | 0.0300 | 0.7600 | 2186000 | 8614861.000 | 3.9100 | 3.9700 | 3.8900 | |
| 20191024 | 3.9300 | 0.0800 | 2.0800 | 3969883 | 15466266.040 | 3.8600 | 3.9500 | 3.8400 | |
| 20191023 | 3.8500 | -0.0600 | -1.5300 | 2884090 | 11207153.800 | 3.9500 | 3.9600 | 3.8400 | |
| 20191022 | 3.9100 | -0.0200 | -0.5100 | 1223591 | 4784661.260 | 3.9400 | 3.9400 | 3.8800 | |
| 20191021 | 3.9300 | -0.0700 | -1.7500 | 1432620 | 5654785.600 | 3.9500 | 3.9800 | 3.9200 | |
| 20191018 | 4.0000 | -0.0600 | -1.4800 | 3379470 | 13655667.100 | 4.0500 | 4.1100 | 3.9900 | |
| 20191017 | 4.0600 | 0.1200 | 3.0500 | 5323000 | 21557305.000 | 3.9400 | 4.1000 | 3.9400 | |
| 20191016 | 3.9400 | 0.0500 | 1.2900 | 4624510 | 18339153.200 | 3.9200 | 4.0000 | 3.8900 | |
| 20191015 | 3.8900 | -0.0700 | -1.7700 | 2450000 | 9604310.000 | 3.9700 | 3.9800 | 3.8900 | |
| 20191014 | 3.9600 | 0.0500 | 1.2800 | 4701350 | 18631025.500 | 3.9200 | 4.0300 | 3.8600 | |
| 20191011 | 3.9100 | 0.1100 | 2.8900 | 4940000 | 19332699.000 | 3.8700 | 3.9900 | 3.8600 | |
| 20191010 | 3.8000 | -0.0100 | -0.2600 | 3723880 | 14190900.000 | 3.8300 | 3.8500 | 3.7700 | |
| 20191009 | 3.8100 | -0.1100 | -2.8100 | 2674883 | 10264108.960 | 3.9000 | 3.9000 | 3.8100 | |
| 20191008 | 3.9200 | 0.0300 | 0.7700 | 3977000 | 15773685.000 | 3.9800 | 4.0300 | 3.9000 | |
| 20191004 | 3.8900 | 0.0000 | 0.0000 | 4180746 | 16306794.940 | 3.9000 | 3.9700 | 3.8600 | |
| 20191003 | 3.8900 | -0.0300 | -0.7700 | 3515000 | 13640570.000 | 3.8400 | 3.9100 | 3.8400 | |
| 20191002 | 3.9200 | -0.0300 | -0.7600 | 2778000 | 10842165.000 | 3.9000 | 3.9500 | 3.8500 |