| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(股) |
成交金额(元) |
| 20190626 | 2,964.62 | 2,986.91 | 2,958.46 | 2,976.28 | -5.79 | -0.19 | 174,449,533.00 | 172,516,055,226.70 |
| 20190625 | 3,004.91 | 3,004.91 | 2,948.99 | 2,982.07 | -26.07 | -0.87 | 243,699,244.00 | 244,315,077,409.30 |
| 20190624 | 3,004.29 | 3,012.83 | 2,994.42 | 3,008.15 | 6.17 | 0.21 | 210,493,894.00 | 211,237,183,001.30 |
| 20190621 | 2,990.37 | 3,010.35 | 2,989.25 | 3,001.98 | 14.86 | 0.50 | 286,973,835.00 | 276,662,458,531.20 |
| 20190620 | 2,917.33 | 2,997.39 | 2,915.09 | 2,987.12 | 69.32 | 2.38 | 291,011,537.00 | 288,296,546,353.30 |
| 20190619 | 2,944.12 | 2,953.34 | 2,916.21 | 2,917.80 | 27.64 | 0.96 | 230,756,973.00 | 225,567,257,985.60 |
| 20190618 | 2,891.09 | 2,898.33 | 2,874.31 | 2,890.16 | 2.54 | 0.09 | 147,705,320.00 | 136,935,231,690.10 |
| 20190617 | 2,880.42 | 2,902.48 | 2,877.39 | 2,887.62 | 5.65 | 0.20 | 153,964,960.00 | 143,141,637,323.70 |
| 20190614 | 2,913.00 | 2,924.32 | 2,879.66 | 2,881.97 | -28.77 | -0.99 | 215,435,796.00 | 194,303,111,838.00 |
| 20190613 | 2,905.29 | 2,918.42 | 2,885.92 | 2,910.74 | 1.36 | 0.05 | 212,957,791.00 | 191,748,206,694.50 |
| 20190612 | 2,917.22 | 2,924.70 | 2,903.88 | 2,909.38 | -16.34 | -0.56 | 240,255,775.00 | 223,063,953,327.30 |
| 20190611 | 2,854.07 | 2,927.43 | 2,854.07 | 2,925.72 | 73.59 | 2.58 | 260,525,796.00 | 254,479,985,773.80 |
| 20190610 | 2,833.01 | 2,861.13 | 2,824.36 | 2,852.13 | 24.33 | 0.86 | 166,585,918.00 | 162,489,831,383.90 |
| 20190606 | 2,862.33 | 2,862.33 | 2,822.19 | 2,827.80 | -33.62 | -1.18 | 177,064,411.00 | 164,850,546,682.30 |
| 20190605 | 2,882.94 | 2,888.77 | 2,858.57 | 2,861.42 | -0.86 | -0.03 | 181,561,047.00 | 175,200,844,236.40 |
| 20190604 | 2,887.64 | 2,888.39 | 2,851.97 | 2,862.28 | -27.80 | -0.96 | 188,463,541.00 | 181,118,915,530.50 |
| 20190603 | 2,901.74 | 2,920.83 | 2,875.90 | 2,890.08 | -8.62 | -0.30 | 215,943,554.00 | 208,073,320,323.10 |
| 20190531 | 2,904.50 | 2,922.91 | 2,895.58 | 2,898.70 | -7.11 | -0.24 | 195,230,580.00 | 191,280,403,618.30 |
| 20190530 | 2,903.42 | 2,907.85 | 2,881.38 | 2,905.81 | -8.89 | -0.31 | 205,758,789.00 | 197,105,555,808.70 |
| 20190529 | 2,894.83 | 2,934.98 | 2,890.66 | 2,914.70 | 4.79 | 0.16 | 198,958,821.00 | 202,855,039,152.70 |
| 20190528 | 2,890.27 | 2,924.04 | 2,887.08 | 2,909.91 | 17.53 | 0.61 | 223,310,557.00 | 227,253,813,690.00 |
| 20190527 | 2,851.28 | 2,898.13 | 2,833.04 | 2,892.38 | 39.38 | 1.38 | 196,720,902.00 | 193,768,714,251.80 |
| 20190524 | 2,847.84 | 2,871.86 | 2,846.02 | 2,852.99 | 0.48 | 0.02 | 167,205,490.00 | 162,689,316,181.40 |
| 20190523 | 2,880.84 | 2,885.14 | 2,846.96 | 2,852.52 | -39.19 | -1.36 | 197,340,309.00 | 192,869,487,263.90 |
| 20190522 | 2,905.52 | 2,912.40 | 2,879.64 | 2,891.70 | -14.26 | -0.49 | 200,026,905.00 | 193,629,366,618.90 |
| 20190521 | 2,867.71 | 2,919.24 | 2,862.50 | 2,905.97 | 35.36 | 1.23 | 211,387,022.00 | 202,777,774,097.50 |
| 20190520 | 2,874.80 | 2,882.63 | 2,838.45 | 2,870.60 | -11.69 | -0.41 | 209,472,442.00 | 199,210,776,230.50 |
| 20190517 | 2,955.77 | 2,956.78 | 2,873.80 | 2,882.30 | -73.41 | -2.48 | 266,301,643.00 | 247,875,177,675.50 |
| 20190516 | 2,933.50 | 2,956.17 | 2,929.06 | 2,955.71 | 17.03 | 0.58 | 248,385,701.00 | 226,203,068,860.70 |
| 20190515 | 2,902.64 | 2,945.39 | 2,902.64 | 2,938.68 | 55.07 | 1.91 | 230,519,701.00 | 226,262,785,583.40 |
| 20190514 | 2,872.83 | 2,909.20 | 2,872.83 | 2,883.61 | -20.10 | -0.69 | 208,345,353.00 | 201,223,315,431.50 |
| 20190513 | 2,905.07 | 2,921.41 | 2,892.17 | 2,903.71 | -35.50 | -1.21 | 212,029,882.00 | 202,624,124,954.10 |
| 20190510 | 2,878.23 | 2,941.45 | 2,838.38 | 2,939.21 | 88.26 | 3.10 | 282,306,808.00 | 274,176,261,974.60 |
| 20190509 | 2,871.20 | 2,888.86 | 2,845.04 | 2,850.95 | -42.80 | -1.48 | 200,041,133.00 | 197,446,880,734.30 |
| 20190508 | 2,873.14 | 2,929.43 | 2,866.70 | 2,893.76 | -32.63 | -1.12 | 231,530,519.00 | 218,892,618,337.20 |
| 20190507 | 2,914.29 | 2,937.28 | 2,889.07 | 2,926.39 | 19.93 | 0.69 | 253,281,769.00 | 245,444,215,231.00 |
| 20190506 | 2,984.73 | 2,986.54 | 2,876.47 | 2,906.46 | -171.87 | -5.58 | 326,972,269.00 | 314,336,519,407.80 |
| 20190430 | 3,052.62 | 3,088.41 | 3,052.62 | 3,078.34 | 15.84 | 0.52 | 222,302,517.00 | 225,498,129,185.10 |
| 20190429 | 3,090.63 | 3,107.76 | 3,050.03 | 3,062.50 | -23.90 | -0.77 | 292,114,886.00 | 289,063,278,921.60 |
| 20190426 | 3,108.16 | 3,129.21 | 3,085.80 | 3,086.40 | -37.43 | -1.20 | 280,873,854.00 | 274,776,402,268.20 |
| 20190425 | 3,190.59 | 3,193.75 | 3,123.03 | 3,123.83 | -77.79 | -2.43 | 325,879,129.00 | 309,076,083,734.60 |
| 20190424 | 3,203.56 | 3,210.65 | 3,156.61 | 3,201.61 | 3.02 | 0.09 | 274,872,164.00 | 278,410,852,523.40 |
| 20190423 | 3,211.87 | 3,231.58 | 3,186.76 | 3,198.59 | -16.45 | -0.51 | 328,361,207.00 | 324,870,183,351.80 |
| 20190422 | 3,278.49 | 3,279.49 | 3,206.88 | 3,215.04 | -55.75 | -1.70 | 353,217,387.00 | 359,154,297,129.40 |
| 20190419 | 3,250.15 | 3,274.33 | 3,226.81 | 3,270.80 | 20.60 | 0.63 | 315,198,004.00 | 315,131,920,244.60 |
| 20190418 | 3,261.07 | 3,271.39 | 3,241.83 | 3,250.20 | -12.92 | -0.40 | 325,539,942.00 | 323,508,178,628.70 |
| 20190417 | 3,250.15 | 3,275.33 | 3,239.80 | 3,263.12 | 9.52 | 0.29 | 357,541,796.00 | 354,509,888,123.10 |
| 20190416 | 3,164.40 | 3,253.60 | 3,153.21 | 3,253.60 | 75.81 | 2.39 | 357,918,752.00 | 360,166,633,558.60 |
| 20190415 | 3,233.46 | 3,253.98 | 3,177.27 | 3,177.79 | -10.84 | -0.34 | 348,809,785.00 | 355,666,127,694.40 |
| 20190412 | 3,184.86 | 3,199.28 | 3,168.04 | 3,188.63 | -1.34 | -0.04 | 289,788,996.00 | 288,908,971,170.00 |
| 20190411 | 3,241.55 | 3,254.13 | 3,185.55 | 3,189.96 | -51.97 | -1.60 | 353,031,879.00 | 360,684,555,861.50 |
| 20190410 | 3,224.65 | 3,264.78 | 3,204.88 | 3,241.93 | 2.27 | 0.07 | 380,134,408.00 | 395,669,974,866.20 |
| 20190409 | 3,240.39 | 3,251.65 | 3,215.70 | 3,239.66 | -5.15 | -0.16 | 364,169,997.00 | 380,272,975,904.40 |
| 20190408 | 3,271.27 | 3,288.45 | 3,210.52 | 3,244.81 | -1.76 | -0.05 | 504,518,403.00 | 506,431,236,827.20 |
| 20190404 | 3,233.69 | 3,254.14 | 3,216.85 | 3,246.57 | 30.28 | 0.94 | 469,117,669.00 | 475,156,382,127.40 |
| 20190403 | 3,159.15 | 3,219.26 | 3,152.33 | 3,216.30 | 39.47 | 1.24 | 430,548,635.00 | 442,622,040,973.50 |
| 20190402 | 3,183.27 | 3,193.27 | 3,164.91 | 3,176.82 | 6.46 | 0.20 | 447,068,981.00 | 462,662,081,758.20 |
| 20190401 | 3,111.66 | 3,176.62 | 3,111.66 | 3,170.36 | 79.60 | 2.58 | 466,124,693.00 | 480,085,938,357.80 |
