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 | 5.2700 | -0.0600 | -1.1300 | 2326000 | 12295860.000 | 5.3400 | 5.3500 | 5.1800 | |
| 20191213 | 5.3300 | 0.1700 | 3.2900 | 2733500 | 14423690.000 | 5.1600 | 5.3500 | 5.1300 | |
| 20191212 | 5.1600 | 0.0400 | 0.7800 | 892000 | 4548640.000 | 5.0900 | 5.1600 | 5.0500 | |
| 20191211 | 5.1200 | 0.0000 | 0.0000 | 1512500 | 7717870.000 | 5.1300 | 5.1900 | 5.0200 | |
| 20191210 | 5.1200 | -0.0700 | -1.3500 | 1723000 | 8843085.000 | 5.1700 | 5.2200 | 5.0800 | |
| 20191209 | 5.1900 | -0.1700 | -3.1700 | 2438500 | 12661430.000 | 5.3900 | 5.3900 | 5.1400 | |
| 20191206 | 5.3600 | 0.1500 | 2.8800 | 4585000 | 24525105.000 | 5.2100 | 5.4700 | 5.1100 | |
| 20191205 | 5.2100 | -0.0900 | -1.7000 | 3456500 | 17788470.000 | 5.2300 | 5.2700 | 5.0600 | |
| 20191204 | 5.3000 | -0.0300 | -0.5600 | 4933500 | 26720850.000 | 5.2000 | 5.5900 | 5.1600 | |
| 20191203 | 5.3300 | 0.2300 | 4.5100 | 2972500 | 15496665.000 | 5.0800 | 5.3700 | 5.0100 | |
| 20191202 | 5.1000 | 0.0500 | 0.9900 | 1459000 | 7441925.000 | 5.0300 | 5.1600 | 5.0000 | |
| 20191129 | 5.0500 | -0.1900 | -3.6300 | 2470758 | 12523687.580 | 5.2500 | 5.2500 | 4.9900 | |
| 20191128 | 5.2400 | -0.0100 | -0.1900 | 2609000 | 13767440.000 | 5.2300 | 5.4400 | 5.2000 | |
| 20191127 | 5.2500 | -0.1400 | -2.6000 | 1603000 | 8399685.000 | 5.2900 | 5.3600 | 5.2000 | |
| 20191126 | 5.3900 | 0.0200 | 0.3700 | 4932000 | 26045620.000 | 5.3700 | 5.4700 | 5.1300 | |
| 20191125 | 5.3700 | 0.2300 | 4.4700 | 6815000 | 35793420.000 | 5.1300 | 5.4000 | 5.0200 | |
| 20191122 | 5.1400 | 0.1700 | 3.4200 | 7238000 | 37099830.000 | 5.3500 | 5.3500 | 5.0000 | |
| 20191121 | 4.9700 | 0.3300 | 7.1100 | 16945525 | 85130491.750 | 4.6400 | 5.2800 | 4.6300 | |
| 20191120 | 4.6400 | -0.0400 | -0.8500 | 29876043 | 150592500.770 | 4.8400 | 5.6600 | 4.5900 | |
| 20191119 | 4.6800 | 0.8400 | 21.8800 | 14325000 | 62656520.000 | 3.9000 | 4.7500 | 3.9000 | |
| 20191118 | 3.8400 | 0.0200 | 0.5200 | 1531000 | 5824885.000 | 3.9000 | 3.9000 | 3.7000 | |
| 20191115 | 3.8200 | -0.0400 | -1.0400 | 272500 | 1041277.000 | 3.8600 | 3.8800 | 3.8000 | |
| 20191114 | 3.8600 | -0.0300 | -0.7700 | 1061000 | 4057660.000 | 3.8400 | 3.8900 | 3.8000 | |
| 20191113 | 3.8900 | -0.0100 | -0.2600 | 892000 | 3435880.000 | 3.8700 | 3.8900 | 3.7800 | |
| 20191112 | 3.9000 | 0.0100 | 0.2600 | 893500 | 3495323.000 | 3.9100 | 3.9500 | 3.8400 | |
| 20191111 | 3.8900 | -0.1000 | -2.5100 | 744500 | 2905186.500 | 3.9700 | 3.9700 | 3.8600 | |
| 20191108 | 3.9900 | 0.0300 | 0.7600 | 1056500 | 4214225.000 | 3.9800 | 4.0100 | 3.9400 | |
| 20191107 | 3.9600 | -0.0400 | -1.0000 | 775000 | 3086915.000 | 4.0000 | 4.0100 | 3.9200 | |
| 20191106 | 4.0000 | 0.0100 | 0.2500 | 500500 | 1994355.000 | 3.9900 | 4.0000 | 3.9600 | |
| 20191105 | 3.9900 | -0.0100 | -0.2500 | 948000 | 3765180.000 | 4.0000 | 4.0000 | 3.9300 | |
| 20191104 | 4.0000 | 0.0300 | 0.7600 | 1057500 | 4220265.000 | 4.0200 | 4.0300 | 3.9500 | |
| 20191101 | 3.9700 | 0.0200 | 0.5100 | 656500 | 2608665.000 | 3.9500 | 3.9900 | 3.9200 | |
| 20191031 | 3.9500 | -0.0800 | -1.9900 | 1179001 | 4651533.920 | 3.9700 | 4.0400 | 3.8900 | |
| 20191030 | 4.0300 | -0.0300 | -0.7400 | 902002 | 3610942.900 | 4.0500 | 4.0500 | 3.9700 | |
| 20191029 | 4.0600 | 0.0700 | 1.7500 | 1082500 | 4358510.000 | 4.0000 | 4.0600 | 3.9900 | |
| 20191028 | 3.9900 | -0.0100 | -0.2500 | 1005500 | 4016780.000 | 4.0500 | 4.0500 | 3.9500 | |
| 20191025 | 4.0000 | 0.0100 | 0.2500 | 1025500 | 4106155.000 | 4.0000 | 4.0300 | 3.9600 | |
| 20191024 | 3.9900 | -0.0100 | -0.2500 | 897000 | 3592187.500 | 4.0100 | 4.0300 | 3.9600 | |
| 20191023 | 4.0000 | -0.0200 | -0.5000 | 759500 | 3028375.000 | 3.9800 | 4.0200 | 3.9700 | |
| 20191022 | 4.0200 | 0.0200 | 0.5000 | 1034500 | 4133130.000 | 4.0400 | 4.0400 | 3.9600 | |
| 20191021 | 4.0000 | 0.0100 | 0.2500 | 1713500 | 6781480.000 | 3.9500 | 4.0400 | 3.8800 | |
| 20191018 | 3.9900 | 0.0400 | 1.0100 | 1421000 | 5629872.500 | 3.9800 | 3.9900 | 3.9100 | |
| 20191017 | 3.9500 | -0.0100 | -0.2500 | 1072500 | 4241640.000 | 3.9800 | 4.0000 | 3.8900 | |
| 20191016 | 3.9600 | 0.1100 | 2.8600 | 2344500 | 9189265.000 | 3.8900 | 3.9800 | 3.8400 | |
| 20191015 | 3.8500 | -0.0300 | -0.7700 | 1741500 | 6713715.000 | 3.9000 | 3.9700 | 3.8000 | |
| 20191014 | 3.8800 | 0.0100 | 0.2600 | 1258000 | 4874937.500 | 3.8500 | 3.9000 | 3.8000 | |
| 20191011 | 3.8700 | 0.0100 | 0.2600 | 1426500 | 5471405.000 | 3.9200 | 3.9200 | 3.7900 | |
| 20191010 | 3.8600 | 0.0400 | 1.0500 | 1645000 | 6295165.000 | 3.7900 | 3.9200 | 3.7500 | |
| 20191009 | 3.8200 | -0.0100 | -0.2600 | 722500 | 2740135.000 | 3.8200 | 3.8300 | 3.7600 | |
| 20191008 | 3.8300 | 0.0100 | 0.2600 | 1500000 | 5699200.000 | 3.7900 | 3.8800 | 3.7100 | |
| 20191004 | 3.8200 | 0.0200 | 0.5300 | 175500 | 672960.000 | 3.9500 | 3.9500 | 3.8000 | |
| 20191003 | 3.8000 | -0.0300 | -0.7800 | 194504 | 728649.800 | 3.7100 | 3.8100 | 3.7100 | |
| 20191002 | 3.8300 | 0.2600 | 7.2800 | 1099000 | 4181141.700 | 3.7000 | 4.0400 | 3.6400 |