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 | 4.3000 | -0.0100 | -0.2300 | 331500 | 1428705.000 | 4.3400 | 4.3500 | 4.2800 | |
| 20191213 | 4.3100 | -0.0200 | -0.4600 | 3636500 | 15918990.000 | 4.3500 | 4.4200 | 4.3100 | |
| 20191212 | 4.3300 | 0.0200 | 0.4600 | 2141500 | 9189520.000 | 4.3200 | 4.3300 | 4.2200 | |
| 20191211 | 4.3100 | 0.0900 | 2.1300 | 7613500 | 32342515.000 | 4.1900 | 4.3500 | 4.1300 | |
| 20191210 | 4.2200 | -0.2100 | -4.7400 | 2961500 | 12762555.000 | 4.3900 | 4.3900 | 4.2200 | |
| 20191209 | 4.4300 | -0.0200 | -0.4500 | 3417500 | 15000705.000 | 4.3700 | 4.4700 | 4.3100 | |
| 20191206 | 4.4500 | 0.0400 | 0.9100 | 2601000 | 11340080.000 | 4.3500 | 4.4600 | 4.3000 | |
| 20191205 | 4.4100 | 0.0700 | 1.6100 | 1638000 | 7106530.000 | 4.4000 | 4.4200 | 4.2200 | |
| 20191204 | 4.3400 | 0.1400 | 3.3300 | 2746000 | 11661550.000 | 4.1500 | 4.3700 | 4.0900 | |
| 20191203 | 4.2000 | -0.0800 | -1.8700 | 1443500 | 6045425.000 | 4.3500 | 4.3500 | 4.1500 | |
| 20191202 | 4.2800 | -0.0100 | -0.2300 | 3051500 | 13081725.000 | 4.3100 | 4.4000 | 4.2000 | |
| 20191129 | 4.2900 | -0.2600 | -5.7100 | 5318500 | 22787415.000 | 4.5200 | 4.5200 | 4.0800 | |
| 20191128 | 4.5500 | 0.0200 | 0.4400 | 3037500 | 13726576.000 | 4.5900 | 4.5900 | 4.4700 | |
| 20191127 | 4.5300 | -0.0500 | -1.0900 | 1480000 | 6737927.500 | 4.6100 | 4.6300 | 4.5100 | |
| 20191126 | 4.5800 | -0.0500 | -1.0800 | 811000 | 3727870.000 | 4.7300 | 4.7300 | 4.5400 | |
| 20191125 | 4.6300 | -0.0500 | -1.0700 | 3311000 | 15801210.000 | 4.7600 | 4.8300 | 4.6200 | |
| 20191122 | 4.6800 | 0.0500 | 1.0800 | 2135500 | 9968080.000 | 4.6000 | 4.7500 | 4.6000 | |
| 20191121 | 4.6300 | -0.1000 | -2.1100 | 19634700 | 88636140.000 | 4.7500 | 4.7500 | 4.5500 | |
| 20191120 | 4.7300 | -0.0300 | -0.6300 | 2089000 | 9916292.500 | 4.8500 | 4.8500 | 4.6900 | |
| 20191119 | 4.7600 | 0.2400 | 5.3100 | 3342500 | 15696295.000 | 4.5200 | 4.7700 | 4.5200 | |
| 20191118 | 4.5200 | -0.0100 | -0.2200 | 1378300 | 6247430.000 | 4.6000 | 4.6000 | 4.4600 | |
| 20191115 | 4.5300 | 0.0200 | 0.4400 | 2921000 | 13244930.000 | 4.5000 | 4.6600 | 4.4900 | |
| 20191114 | 4.5100 | -0.0700 | -1.5300 | 1777250 | 8086242.500 | 4.6400 | 4.6600 | 4.4900 | |
| 20191113 | 4.5800 | -0.0200 | -0.4300 | 2810500 | 12803230.000 | 4.6500 | 4.6500 | 4.5000 | |
| 20191112 | 4.6000 | -0.0400 | -0.8600 | 2234000 | 10207125.000 | 4.7300 | 4.7400 | 4.5000 | |
| 20191111 | 4.6400 | -0.0600 | -1.2800 | 2375500 | 10982210.000 | 4.7000 | 4.7500 | 4.5600 | |
| 20191108 | 4.7000 | -0.0900 | -1.8800 | 3511000 | 16483400.000 | 4.8200 | 4.8200 | 4.6300 | |
| 20191107 | 4.7900 | 0.1300 | 2.7900 | 4495000 | 21472380.000 | 4.7900 | 4.8200 | 4.6600 | |
| 20191106 | 4.6600 | -0.1000 | -2.1000 | 1784000 | 8396905.000 | 4.7600 | 4.8100 | 4.6000 | |
| 20191105 | 4.7600 | 0.0900 | 1.9300 | 4526778 | 21685439.380 | 4.7000 | 4.8900 | 4.6800 | |
| 20191104 | 4.6700 | 0.0600 | 1.3000 | 3165000 | 14612475.000 | 4.5500 | 4.7000 | 4.5500 | |
| 20191101 | 4.6100 | -0.0400 | -0.8600 | 928000 | 4333190.000 | 4.6500 | 4.7200 | 4.5800 | |
| 20191031 | 4.6500 | 0.0000 | 0.0000 | 2431500 | 11191215.000 | 4.5900 | 4.7300 | 4.4900 | |
| 20191030 | 4.6500 | -0.0500 | -1.0600 | 3864000 | 18064090.000 | 4.7300 | 4.7500 | 4.5200 | |
| 20191029 | 4.7000 | -0.0800 | -1.6700 | 3982000 | 19104615.000 | 4.7800 | 5.0000 | 4.6800 | |
| 20191028 | 4.7800 | 0.0000 | 0.0000 | 1806000 | 8585555.000 | 4.8000 | 4.8100 | 4.6900 | |
| 20191025 | 4.7800 | 0.0500 | 1.0600 | 1888000 | 8954770.000 | 4.7300 | 4.8500 | 4.6900 | |
| 20191024 | 4.7300 | -0.1000 | -2.0700 | 2757868 | 13023517.060 | 4.8500 | 4.8800 | 4.6700 | |
| 20191023 | 4.8300 | -0.1300 | -2.6200 | 2162470 | 10560495.300 | 5.0600 | 5.0600 | 4.7800 | |
| 20191022 | 4.9600 | -0.1200 | -2.3600 | 1742000 | 8766905.000 | 5.0800 | 5.1700 | 4.9500 | |
| 20191021 | 5.0800 | -0.0200 | -0.3900 | 4047000 | 20939935.000 | 5.1000 | 5.3200 | 5.0600 | |
| 20191018 | 5.1000 | 0.1300 | 2.6200 | 4099500 | 20894285.000 | 5.0000 | 5.2800 | 4.9000 | |
| 20191017 | 4.9700 | -0.0500 | -1.0000 | 4429500 | 22402975.000 | 5.0300 | 5.2000 | 4.9300 | |
| 20191016 | 5.0200 | 0.3200 | 6.8100 | 9239500 | 45473690.000 | 4.7000 | 5.0500 | 4.7000 | |
| 20191015 | 4.7000 | 0.0500 | 1.0800 | 1869500 | 8722916.000 | 4.6100 | 4.7100 | 4.5400 | |
| 20191014 | 4.6500 | 0.1600 | 3.5600 | 3665500 | 16904457.350 | 4.5000 | 4.7100 | 4.5000 | |
| 20191011 | 4.4900 | -0.0100 | -0.2200 | 1209500 | 5439035.000 | 4.5000 | 4.5900 | 4.4100 | |
| 20191010 | 4.5000 | 0.1200 | 2.7400 | 1882000 | 8416510.000 | 4.3100 | 4.5500 | 4.3100 | |
| 20191009 | 4.3800 | -0.0600 | -1.3500 | 1248000 | 5442475.000 | 4.4400 | 4.5000 | 4.2900 | |
| 20191008 | 4.4400 | -0.0800 | -1.7700 | 1199500 | 5536080.000 | 4.4600 | 4.7000 | 4.4100 | |
| 20191004 | 4.5200 | -0.0100 | -0.2200 | 1080500 | 4883455.000 | 4.5300 | 4.6800 | 4.4300 | |
| 20191003 | 4.5300 | -0.0100 | -0.2200 | 430500 | 1942265.000 | 4.4100 | 4.5800 | 4.4100 | |
| 20191002 | 4.5400 | 0.0500 | 1.1100 | 1453000 | 6526720.000 | 4.4500 | 4.6200 | 4.3300 |