| 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) |
| 20190912 | 3,016.63 | 3,033.47 | 3,005.19 | 3,031.24 | 22.42 | 0.75 | 196,968,701.00 | 224,576,025,296.50 |
| 20190911 | 3,029.93 | 3,030.56 | 3,004.22 | 3,008.81 | -12.39 | -0.41 | 229,837,362.00 | 263,389,555,030.70 |
| 20190910 | 3,027.41 | 3,027.41 | 3,005.38 | 3,021.20 | -3.54 | -0.12 | 240,012,947.00 | 275,321,751,633.70 |
| 20190909 | 3,023.78 | 3,026.24 | 3,005.69 | 3,024.74 | 25.14 | 0.84 | 243,377,752.00 | 286,236,532,120.20 |
| 20190906 | 2,996.62 | 2,999.94 | 2,981.60 | 2,999.60 | 13.74 | 0.46 | 216,826,035.00 | 258,318,744,860.50 |
| 20190905 | 2,972.66 | 3,015.84 | 2,972.66 | 2,985.86 | 28.45 | 0.96 | 305,438,706.00 | 340,200,666,588.40 |
| 20190904 | 2,927.75 | 2,957.41 | 2,925.88 | 2,957.41 | 27.26 | 0.93 | 225,495,907.00 | 251,212,694,015.00 |
| 20190903 | 2,925.94 | 2,930.15 | 2,915.20 | 2,930.15 | 6.05 | 0.21 | 189,001,216.00 | 225,070,157,347.70 |
| 20190902 | 2,886.94 | 2,928.48 | 2,883.68 | 2,924.11 | 37.87 | 1.31 | 202,786,807.00 | 226,043,693,267.50 |
| 20190830 | 2,907.38 | 2,914.58 | 2,874.10 | 2,886.24 | -4.68 | -0.16 | 193,959,951.00 | 224,751,169,931.00 |
| 20190829 | 2,896.00 | 2,898.60 | 2,878.59 | 2,890.92 | -2.84 | -0.10 | 178,613,082.00 | 196,332,770,520.70 |
| 20190828 | 2,901.63 | 2,905.44 | 2,887.01 | 2,893.76 | -8.44 | -0.29 | 183,097,903.00 | 201,805,050,636.70 |
| 20190827 | 2,879.52 | 2,919.64 | 2,879.41 | 2,902.19 | 38.63 | 1.35 | 208,141,794.00 | 230,999,692,856.60 |
| 20190826 | 2,851.02 | 2,870.49 | 2,849.24 | 2,863.57 | -33.86 | -1.17 | 169,895,363.00 | 191,036,667,851.20 |
| 20190823 | 2,885.15 | 2,902.46 | 2,878.74 | 2,897.43 | 13.99 | 0.49 | 159,156,826.00 | 192,567,132,743.20 |
| 20190822 | 2,887.66 | 2,888.50 | 2,867.55 | 2,883.44 | 3.11 | 0.11 | 149,206,215.00 | 169,662,167,205.10 |
| 20190821 | 2,875.47 | 2,885.59 | 2,872.56 | 2,880.33 | 0.33 | 0.01 | 159,019,665.00 | 183,187,275,170.40 |
| 20190820 | 2,879.08 | 2,892.08 | 2,875.00 | 2,880.00 | -3.09 | -0.11 | 189,677,206.00 | 209,774,344,402.70 |
| 20190819 | 2,835.52 | 2,883.10 | 2,829.85 | 2,883.10 | 59.27 | 2.10 | 214,546,668.00 | 247,092,216,349.30 |
| 20190816 | 2,817.57 | 2,840.32 | 2,811.80 | 2,823.82 | 8.03 | 0.29 | 148,582,344.00 | 186,139,370,281.60 |
| 20190815 | 2,762.34 | 2,815.90 | 2,756.83 | 2,815.80 | 6.88 | 0.25 | 152,772,152.00 | 173,670,539,178.00 |
| 20190814 | 2,824.49 | 2,829.89 | 2,807.72 | 2,808.91 | 11.66 | 0.42 | 144,014,641.00 | 173,944,883,280.20 |
| 20190813 | 2,798.05 | 2,802.04 | 2,790.61 | 2,797.26 | -17.73 | -0.63 | 130,916,505.00 | 153,957,510,633.60 |
| 20190812 | 2,781.98 | 2,814.99 | 2,776.62 | 2,814.99 | 40.24 | 1.45 | 131,563,433.00 | 162,523,259,780.80 |
| 20190809 | 2,805.59 | 2,808.33 | 2,770.48 | 2,774.75 | -19.80 | -0.71 | 148,240,293.00 | 171,140,338,786.00 |
| 20190808 | 2,784.18 | 2,799.69 | 2,782.24 | 2,794.55 | 25.87 | 0.93 | 149,539,564.00 | 178,156,148,351.10 |
| 20190807 | 2,789.02 | 2,792.69 | 2,768.68 | 2,768.68 | -8.88 | -0.32 | 157,716,752.00 | 176,475,728,419.20 |
| 20190806 | 2,776.99 | 2,787.42 | 2,733.92 | 2,777.56 | -43.94 | -1.56 | 231,123,727.00 | 255,209,231,212.70 |
| 20190805 | 2,854.58 | 2,863.69 | 2,821.50 | 2,821.50 | -46.34 | -1.62 | 167,419,423.00 | 196,891,483,092.00 |
| 20190802 | 2,861.33 | 2,872.47 | 2,851.44 | 2,867.84 | -40.93 | -1.41 | 184,888,443.00 | 216,327,400,622.90 |
| 20190801 | 2,920.85 | 2,927.34 | 2,901.75 | 2,908.77 | -23.74 | -0.81 | 142,389,813.00 | 171,115,635,674.70 |
| 20190731 | 2,944.40 | 2,944.40 | 2,926.49 | 2,932.51 | -19.83 | -0.67 | 141,052,348.00 | 164,607,873,474.50 |
| 20190730 | 2,946.26 | 2,965.63 | 2,946.26 | 2,952.34 | 11.33 | 0.39 | 148,316,462.00 | 170,866,349,932.70 |
| 20190729 | 2,943.92 | 2,948.47 | 2,932.98 | 2,941.01 | -3.53 | -0.12 | 127,991,846.00 | 147,439,134,515.00 |
| 20190726 | 2,928.06 | 2,948.33 | 2,924.45 | 2,944.54 | 7.18 | 0.24 | 139,343,388.00 | 158,774,666,102.80 |
| 20190725 | 2,923.19 | 2,937.36 | 2,916.15 | 2,937.36 | 14.08 | 0.48 | 145,684,385.00 | 175,356,381,731.30 |
| 20190724 | 2,907.93 | 2,936.45 | 2,907.79 | 2,923.28 | 23.33 | 0.80 | 155,245,762.00 | 178,858,104,011.70 |
| 20190723 | 2,886.90 | 2,901.36 | 2,883.05 | 2,899.94 | 12.97 | 0.45 | 129,310,508.00 | 148,077,349,286.50 |
| 20190722 | 2,925.79 | 2,927.16 | 2,879.69 | 2,886.97 | -37.23 | -1.27 | 180,674,960.00 | 204,289,434,230.90 |
| 20190719 | 2,909.68 | 2,939.60 | 2,909.68 | 2,924.20 | 23.02 | 0.79 | 149,469,553.00 | 149,071,212,018.70 |
| 20190718 | 2,921.74 | 2,921.74 | 2,901.18 | 2,901.18 | -30.52 | -1.04 | 149,888,828.00 | 149,088,843,109.10 |
| 20190717 | 2,933.02 | 2,942.07 | 2,924.46 | 2,931.69 | -5.92 | -0.20 | 149,631,616.00 | 152,162,962,633.00 |
| 20190716 | 2,938.64 | 2,944.82 | 2,931.29 | 2,937.62 | -4.57 | -0.16 | 131,811,751.00 | 140,766,389,027.70 |
| 20190715 | 2,921.55 | 2,955.00 | 2,886.70 | 2,942.19 | 11.64 | 0.40 | 167,643,397.00 | 176,533,201,236.50 |
| 20190712 | 2,915.34 | 2,938.53 | 2,905.81 | 2,930.55 | 12.79 | 0.44 | 137,794,759.00 | 142,918,869,589.50 |
| 20190711 | 2,928.06 | 2,945.80 | 2,907.89 | 2,917.76 | 2.46 | 0.08 | 143,692,522.00 | 152,181,407,950.60 |
| 20190710 | 2,935.19 | 2,936.75 | 2,908.16 | 2,915.30 | -12.93 | -0.44 | 135,483,538.00 | 141,236,258,614.00 |
| 20190709 | 2,928.82 | 2,937.76 | 2,912.81 | 2,928.23 | -5.13 | -0.18 | 145,110,604.00 | 154,251,421,843.30 |
| 20190708 | 2,997.81 | 2,997.81 | 2,918.72 | 2,933.36 | -77.70 | -2.58 | 211,541,268.00 | 205,568,813,499.70 |
| 20190705 | 3,004.74 | 3,014.85 | 2,990.92 | 3,011.06 | 5.81 | 0.19 | 156,755,429.00 | 163,180,842,756.10 |
| 20190704 | 3,015.68 | 3,024.50 | 2,991.91 | 3,005.25 | -10.01 | -0.33 | 194,415,133.00 | 202,266,388,594.30 |
| 20190703 | 3,031.83 | 3,031.83 | 3,006.32 | 3,015.26 | -28.68 | -0.94 | 212,296,173.00 | 218,657,994,390.20 |
| 20190702 | 3,042.58 | 3,048.48 | 3,033.78 | 3,043.94 | -0.96 | -0.03 | 214,520,624.00 | 229,566,616,522.20 |
| 20190701 | 3,024.62 | 3,045.37 | 3,014.69 | 3,044.90 | 66.02 | 2.22 | 250,840,433.00 | 266,541,056,906.70 |
