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 | 5.3300 | 0.0900 | 1.7200 | 18542036 | 98214242.940 | 5.2300 | 5.3800 | 5.1500 | |
| 20191213 | 5.2400 | 0.2400 | 4.8000 | 39283662 | 206756467.180 | 5.3000 | 5.4500 | 5.1600 | |
| 20191212 | 5.0000 | 0.0500 | 1.0100 | 9822528 | 49126478.320 | 4.9800 | 5.0400 | 4.9600 | |
| 20191211 | 4.9500 | 0.0700 | 1.4300 | 11384795 | 56537065.000 | 4.9000 | 5.0200 | 4.8900 | |
| 20191210 | 4.8800 | 0.0000 | 0.0000 | 5820000 | 28350126.000 | 4.9000 | 4.9200 | 4.8300 | |
| 20191209 | 4.8800 | 0.0400 | 0.8300 | 4133468 | 20145894.480 | 4.8200 | 4.9000 | 4.8200 | |
| 20191206 | 4.8400 | 0.0400 | 0.8300 | 6164000 | 29854682.000 | 4.7900 | 4.8900 | 4.7900 | |
| 20191205 | 4.8000 | 0.0200 | 0.4200 | 5461000 | 26195180.000 | 4.8300 | 4.8400 | 4.7600 | |
| 20191204 | 4.7800 | -0.1000 | -2.0500 | 10960600 | 52428500.000 | 4.8700 | 4.8700 | 4.7300 | |
| 20191203 | 4.8800 | -0.0700 | -1.4100 | 14544790 | 71123580.500 | 4.9200 | 4.9700 | 4.8400 | |
| 20191202 | 4.9500 | 0.0600 | 1.2300 | 14186000 | 69787460.000 | 4.9000 | 4.9800 | 4.8600 | |
| 20191129 | 4.8900 | -0.0400 | -0.8100 | 6708000 | 32713460.000 | 4.9300 | 4.9600 | 4.8400 | |
| 20191128 | 4.9300 | -0.0200 | -0.4000 | 5172000 | 25492800.000 | 4.9200 | 4.9700 | 4.8900 | |
| 20191127 | 4.9500 | 0.0700 | 1.4300 | 8001029 | 39554632.100 | 4.9200 | 4.9700 | 4.8700 | |
| 20191126 | 4.8800 | -0.0200 | -0.4100 | 12646000 | 61791560.000 | 4.9600 | 4.9800 | 4.8300 | |
| 20191125 | 4.9000 | 0.0900 | 1.8700 | 12049760 | 58975877.200 | 4.8400 | 4.9500 | 4.7900 | |
| 20191122 | 4.8100 | -0.0400 | -0.8200 | 15784539 | 75797746.590 | 4.8800 | 4.8800 | 4.7500 | |
| 20191121 | 4.8500 | -0.0500 | -1.0200 | 10610240 | 50994572.000 | 4.8100 | 4.8500 | 4.7700 | |
| 20191120 | 4.9000 | -0.1300 | -2.5800 | 12489100 | 61245488.000 | 5.0000 | 5.0100 | 4.8600 | |
| 20191119 | 5.0300 | -0.0200 | -0.4000 | 9670000 | 48241520.000 | 4.9800 | 5.0500 | 4.9500 | |
| 20191118 | 5.0500 | 0.0500 | 1.0000 | 8534000 | 42643860.000 | 5.0500 | 5.0600 | 4.9400 | |
| 20191115 | 5.0000 | 0.0300 | 0.6000 | 8627000 | 43050590.000 | 5.0500 | 5.0500 | 4.9500 | |
| 20191114 | 4.9700 | -0.0700 | -1.3900 | 7756286 | 38625369.440 | 4.9700 | 5.0500 | 4.9400 | |
| 20191113 | 5.0400 | -0.0800 | -1.5600 | 7986624 | 40003436.240 | 5.1100 | 5.1100 | 4.9800 | |
| 20191112 | 5.1200 | 0.0000 | 0.0000 | 3873040 | 19780359.480 | 5.1300 | 5.1600 | 5.0700 | |
| 20191111 | 5.1200 | -0.2400 | -4.4800 | 10386633 | 53456478.600 | 5.3500 | 5.3500 | 5.0700 | |
| 20191108 | 5.3600 | -0.0100 | -0.1900 | 14435827 | 77666478.010 | 5.4600 | 5.5000 | 5.3000 | |
| 20191107 | 5.3700 | 0.1200 | 2.2900 | 11979047 | 63565944.820 | 5.2800 | 5.3700 | 5.1800 | |
| 20191106 | 5.2500 | -0.0600 | -1.1300 | 17129530 | 90822168.720 | 5.3400 | 5.4100 | 5.2000 | |
| 20191105 | 5.3100 | 0.1400 | 2.7100 | 27367800 | 143246754.000 | 5.2300 | 5.3300 | 5.1400 | |
| 20191104 | 5.1700 | 0.3200 | 6.6000 | 45076746 | 233934207.000 | 4.9300 | 5.2900 | 4.9200 | |
| 20191101 | 4.8500 | 0.0100 | 0.2100 | 7956000 | 38753366.000 | 4.8800 | 4.9400 | 4.7800 | |
| 20191031 | 4.8400 | -0.0400 | -0.8200 | 7380000 | 35819692.000 | 4.9100 | 4.9500 | 4.8000 | |
| 20191030 | 4.8800 | -0.0100 | -0.2000 | 7326000 | 35738680.000 | 4.9200 | 4.9600 | 4.8200 | |
| 20191029 | 4.8900 | -0.0100 | -0.2000 | 4321296 | 21100352.320 | 4.9100 | 4.9100 | 4.8600 | |
| 20191028 | 4.9000 | 0.1300 | 2.7300 | 14073620 | 68253293.000 | 4.8300 | 4.9300 | 4.7700 | |
| 20191025 | 4.7700 | -0.0100 | -0.2100 | 6274000 | 29931534.000 | 4.7900 | 4.8100 | 4.7100 | |
| 20191024 | 4.7800 | 0.0000 | 0.0000 | 5773169 | 27485950.270 | 4.8000 | 4.8100 | 4.7200 | |
| 20191023 | 4.7800 | -0.0600 | -1.2400 | 8216000 | 39077124.000 | 4.8200 | 4.8200 | 4.7200 | |
| 20191022 | 4.8400 | 0.0200 | 0.4100 | 7123475 | 34293781.500 | 4.8600 | 4.8600 | 4.7500 | |
| 20191021 | 4.8200 | -0.0600 | -1.2300 | 9199000 | 44145812.000 | 4.9400 | 4.9400 | 4.7600 | |
| 20191018 | 4.8800 | -0.0800 | -1.6100 | 6052297 | 29590233.300 | 4.9900 | 5.0000 | 4.8200 | |
| 20191017 | 4.9600 | 0.0000 | 0.0000 | 10848313 | 53696117.700 | 4.9800 | 4.9800 | 4.8900 | |
| 20191016 | 4.9600 | 0.0600 | 1.2200 | 10980000 | 54366534.000 | 4.9400 | 5.0000 | 4.9000 | |
| 20191015 | 4.9000 | 0.0300 | 0.6200 | 17088493 | 84187241.280 | 4.9400 | 5.0000 | 4.8400 | |
| 20191014 | 4.8700 | 0.0100 | 0.2100 | 21248020 | 103575456.200 | 4.9100 | 4.9200 | 4.8000 | |
| 20191011 | 4.8600 | 0.1500 | 3.1800 | 16922042 | 81932424.760 | 4.7600 | 4.9100 | 4.7300 | |
| 20191010 | 4.7100 | 0.1700 | 3.7400 | 17414000 | 81368858.000 | 4.5800 | 4.7700 | 4.5200 | |
| 20191009 | 4.5400 | 0.0100 | 0.2200 | 11168425 | 50774860.750 | 4.5100 | 4.6000 | 4.4900 | |
| 20191008 | 4.5300 | -0.2000 | -4.2300 | 26384600 | 120573992.000 | 4.8000 | 4.8200 | 4.4900 | |
| 20191004 | 4.7300 | 0.0200 | 0.4200 | 6648169 | 31386064.610 | 4.7600 | 4.7800 | 4.6700 | |
| 20191003 | 4.7100 | -0.0500 | -1.0500 | 6794000 | 31951060.000 | 4.7700 | 4.7700 | 4.6300 | |
| 20191002 | 4.7600 | 0.0100 | 0.2100 | 6328822 | 30044520.940 | 4.7400 | 4.7900 | 4.7000 |