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 | 0.1200 | 2.6100 | 13472000 | 63944096.400 | 4.7000 | 4.8900 | 4.6800 | |
| 20191213 | 4.5900 | 0.3600 | 8.5100 | 10764000 | 48253710.000 | 4.4000 | 4.6000 | 4.3100 | |
| 20191212 | 4.2300 | 0.0500 | 1.2000 | 17024000 | 72073932.000 | 4.2400 | 4.2900 | 4.2100 | |
| 20191211 | 4.1800 | 0.0100 | 0.2400 | 16138000 | 67579040.000 | 4.2000 | 4.2300 | 4.1600 | |
| 20191210 | 4.1700 | -0.0700 | -1.6500 | 10002000 | 41716760.000 | 4.2600 | 4.2600 | 4.1400 | |
| 20191209 | 4.2400 | 0.0400 | 0.9500 | 2250000 | 9562980.000 | 4.2500 | 4.3000 | 4.2200 | |
| 20191206 | 4.2000 | 0.0000 | 0.0000 | 1897500 | 8011925.000 | 4.2500 | 4.2800 | 4.2000 | |
| 20191205 | 4.2000 | 0.0600 | 1.4500 | 3352000 | 14048710.000 | 4.2000 | 4.2500 | 4.1500 | |
| 20191204 | 4.1400 | -0.0500 | -1.1900 | 1791333 | 7464355.280 | 4.1600 | 4.2000 | 4.1300 | |
| 20191203 | 4.1900 | -0.0600 | -1.4100 | 2245960 | 9386770.400 | 4.2600 | 4.2600 | 4.1300 | |
| 20191202 | 4.2500 | -0.0400 | -0.9300 | 5300000 | 22665684.000 | 4.3500 | 4.3500 | 4.2200 | |
| 20191129 | 4.2900 | -0.1000 | -2.2800 | 1172000 | 5040540.000 | 4.3900 | 4.3900 | 4.2600 | |
| 20191128 | 4.3900 | -0.0100 | -0.2300 | 1820000 | 7974560.000 | 4.4200 | 4.4200 | 4.3500 | |
| 20191127 | 4.4000 | -0.0100 | -0.2300 | 1342000 | 5915300.000 | 4.4200 | 4.4400 | 4.3800 | |
| 20191126 | 4.4100 | -0.0200 | -0.4500 | 1814000 | 8036960.000 | 4.4800 | 4.5300 | 4.3800 | |
| 20191125 | 4.4300 | 0.1000 | 2.3100 | 3551000 | 15820500.000 | 4.3100 | 4.4900 | 4.3100 | |
| 20191122 | 4.3300 | 0.0300 | 0.7000 | 3100000 | 13459720.000 | 4.3200 | 4.3900 | 4.3000 | |
| 20191121 | 4.3000 | -0.0700 | -1.6000 | 4105894 | 17619486.320 | 4.3100 | 4.3400 | 4.2500 | |
| 20191120 | 4.3700 | -0.1800 | -3.9600 | 2518000 | 11111460.000 | 4.4800 | 4.5300 | 4.3500 | |
| 20191119 | 4.5500 | 0.1500 | 3.4100 | 4496008 | 20439156.400 | 4.4300 | 4.6000 | 4.4300 | |
| 20191118 | 4.4000 | 0.1000 | 2.3300 | 6014000 | 26291000.000 | 4.3000 | 4.4900 | 4.2600 | |
| 20191115 | 4.3000 | 0.0300 | 0.7000 | 6040000 | 25818660.000 | 4.3200 | 4.3200 | 4.2000 | |
| 20191114 | 4.2700 | -0.0900 | -2.0600 | 3182000 | 13669520.000 | 4.4500 | 4.4500 | 4.2500 | |
| 20191113 | 4.3600 | -0.0800 | -1.8000 | 2855000 | 12560250.000 | 4.5400 | 4.5400 | 4.3300 | |
| 20191112 | 4.4400 | 0.0100 | 0.2300 | 3253000 | 14483110.000 | 4.4800 | 4.4800 | 4.4100 | |
| 20191111 | 4.4300 | -0.3300 | -6.9300 | 5010000 | 22712080.000 | 4.7600 | 4.7600 | 4.4300 | |
| 20191108 | 4.7600 | 0.1000 | 2.1500 | 5445840 | 25601798.400 | 4.6500 | 4.7900 | 4.6100 | |
| 20191107 | 4.6600 | -0.0700 | -1.4800 | 6251960 | 29101361.600 | 4.7300 | 4.7300 | 4.5800 | |
| 20191106 | 4.7300 | 0.0600 | 1.2800 | 8643000 | 41515540.000 | 4.7000 | 4.9800 | 4.6900 | |
| 20191105 | 4.6700 | 0.1800 | 4.0100 | 13252000 | 61051606.000 | 4.5100 | 4.7000 | 4.4400 | |
| 20191104 | 4.4900 | 0.1400 | 3.2200 | 4782000 | 21375720.000 | 4.4000 | 4.5100 | 4.3100 | |
| 20191101 | 4.3500 | 0.0900 | 2.1100 | 4106000 | 17707470.000 | 4.2900 | 4.3700 | 4.2300 | |
| 20191031 | 4.2600 | -0.0400 | -0.9300 | 2708800 | 11535906.000 | 4.3000 | 4.3000 | 4.2100 | |
| 20191030 | 4.3000 | -0.1000 | -2.2700 | 3440000 | 14760146.000 | 4.4100 | 4.4100 | 4.2300 | |
| 20191029 | 4.4000 | -0.0700 | -1.5700 | 1595504 | 7053143.760 | 4.5200 | 4.5200 | 4.3800 | |
| 20191028 | 4.4700 | 0.0600 | 1.3600 | 4694000 | 21073930.000 | 4.4400 | 4.5800 | 4.3600 | |
| 20191025 | 4.4100 | -0.0600 | -1.3400 | 2016000 | 8875880.000 | 4.3600 | 4.4600 | 4.3600 | |
| 20191024 | 4.4700 | 0.0900 | 2.0500 | 3286712 | 14330231.440 | 4.3500 | 4.4700 | 4.3000 | |
| 20191023 | 4.3800 | -0.0700 | -1.5700 | 1529469 | 6696438.770 | 4.4400 | 4.4500 | 4.3600 | |
| 20191022 | 4.4500 | -0.0300 | -0.6700 | 2100825 | 9341961.250 | 4.5200 | 4.5300 | 4.4100 | |
| 20191021 | 4.4800 | -0.0600 | -1.3200 | 3008000 | 13449040.000 | 4.5100 | 4.5800 | 4.4100 | |
| 20191018 | 4.5400 | 0.0100 | 0.2200 | 3578000 | 16251380.000 | 4.5300 | 4.6200 | 4.4800 | |
| 20191017 | 4.5300 | 0.0600 | 1.3400 | 3306000 | 14962460.000 | 4.5200 | 4.5700 | 4.4300 | |
| 20191016 | 4.4700 | -0.1200 | -2.6100 | 1626226 | 7334131.180 | 4.5500 | 4.5600 | 4.4700 | |
| 20191015 | 4.5900 | -0.0200 | -0.4300 | 2052000 | 9345280.000 | 4.5800 | 4.6100 | 4.4400 | |
| 20191014 | 4.6100 | 0.0000 | 0.0000 | 2716000 | 12546530.000 | 4.6100 | 4.7500 | 4.5500 | |
| 20191011 | 4.6100 | 0.2500 | 5.7300 | 2688106 | 12191376.760 | 4.4500 | 4.6100 | 4.4500 | |
| 20191010 | 4.3600 | 0.0300 | 0.6900 | 1742420 | 7569904.400 | 4.3400 | 4.3900 | 4.2800 | |
| 20191009 | 4.3300 | -0.1100 | -2.4800 | 2016000 | 8754140.000 | 4.4600 | 4.4600 | 4.2800 | |
| 20191008 | 4.4400 | 0.0500 | 1.1400 | 1898666 | 8548787.020 | 4.4400 | 4.6200 | 4.3800 | |
| 20191004 | 4.3900 | -0.0500 | -1.1300 | 804000 | 3562620.000 | 4.4600 | 4.4800 | 4.3900 | |
| 20191003 | 4.4400 | -0.0300 | -0.6700 | 990000 | 4346840.000 | 4.3600 | 4.4700 | 4.3400 | |
| 20191002 | 4.4700 | -0.0400 | -0.8900 | 628000 | 2797460.000 | 4.5100 | 4.6700 | 4.4000 |