| 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) |
| 20180615 | 3,037.45 | 3,048.80 | 3,008.73 | 3,021.90 | -22.26 | -0.73 | 144,532,571.00 | 162,196,016,421.60 |
| 20180614 | 3,038.07 | 3,066.05 | 3,032.41 | 3,044.16 | -5.64 | -0.18 | 115,469,487.00 | 147,588,826,969.90 |
| 20180613 | 3,071.46 | 3,071.46 | 3,044.12 | 3,049.80 | -30.01 | -0.97 | 119,607,886.00 | 155,935,263,091.80 |
| 20180612 | 3,053.03 | 3,081.45 | 3,034.10 | 3,079.80 | 27.02 | 0.89 | 113,275,096.00 | 154,469,092,279.90 |
| 20180611 | 3,057.34 | 3,063.61 | 3,037.91 | 3,052.78 | -14.36 | -0.47 | 108,563,786.00 | 143,037,323,838.00 |
| 20180608 | 3,100.60 | 3,100.68 | 3,053.29 | 3,067.15 | -42.35 | -1.36 | 134,688,220.00 | 161,178,782,867.10 |
| 20180607 | 3,121.18 | 3,128.72 | 3,105.58 | 3,109.50 | -5.68 | -0.18 | 127,784,970.00 | 167,174,304,078.00 |
| 20180606 | 3,109.17 | 3,117.53 | 3,103.53 | 3,115.18 | 0.97 | 0.03 | 120,196,135.00 | 162,879,956,680.40 |
| 20180605 | 3,088.01 | 3,114.77 | 3,080.05 | 3,114.21 | 23.01 | 0.74 | 118,735,592.00 | 164,806,307,515.70 |
| 20180604 | 3,083.43 | 3,098.40 | 3,076.99 | 3,091.19 | 16.05 | 0.52 | 114,593,902.00 | 154,671,613,291.70 |
| 20180601 | 3,084.75 | 3,102.09 | 3,059.79 | 3,075.14 | -20.34 | -0.66 | 129,872,199.00 | 166,548,881,781.40 |
| 20180531 | 3,061.83 | 3,098.08 | 3,054.27 | 3,095.47 | 54.03 | 1.78 | 140,475,532.00 | 185,199,037,043.50 |
| 20180530 | 3,081.14 | 3,085.40 | 3,041.00 | 3,041.44 | -79.02 | -2.53 | 155,115,126.00 | 191,995,196,669.60 |
| 20180529 | 3,129.62 | 3,143.21 | 3,112.15 | 3,120.46 | -14.62 | -0.47 | 135,717,800.00 | 177,826,106,449.20 |
| 20180528 | 3,136.81 | 3,149.66 | 3,115.96 | 3,135.08 | -6.22 | -0.20 | 128,755,918.00 | 168,191,258,410.50 |
| 20180525 | 3,148.41 | 3,156.73 | 3,131.07 | 3,141.30 | -13.35 | -0.42 | 128,610,843.00 | 166,554,049,934.80 |
| 20180524 | 3,167.94 | 3,173.53 | 3,152.07 | 3,154.65 | -14.31 | -0.45 | 124,085,800.00 | 160,658,185,502.10 |
| 20180523 | 3,205.44 | 3,205.44 | 3,168.96 | 3,168.96 | -45.39 | -1.41 | 157,807,648.00 | 199,358,101,015.40 |
| 20180522 | 3,211.25 | 3,214.59 | 3,192.23 | 3,214.35 | 0.51 | 0.02 | 144,292,684.00 | 185,721,667,751.60 |
| 20180521 | 3,206.18 | 3,219.74 | 3,203.34 | 3,213.84 | 20.54 | 0.64 | 164,459,413.00 | 202,663,464,515.30 |
| 20180518 | 3,151.08 | 3,193.45 | 3,144.78 | 3,193.30 | 39.02 | 1.24 | 136,516,918.00 | 168,038,057,477.10 |
| 20180517 | 3,170.01 | 3,172.77 | 3,148.62 | 3,154.28 | -15.28 | -0.48 | 113,995,567.00 | 150,598,842,185.20 |
| 20180516 | 3,180.23 | 3,191.95 | 3,166.81 | 3,169.57 | -22.55 | -0.71 | 130,524,968.00 | 174,590,979,833.90 |
| 20180515 | 3,180.42 | 3,192.81 | 3,164.52 | 3,192.12 | 18.09 | 0.57 | 124,549,051.00 | 162,990,790,009.50 |
| 20180514 | 3,167.04 | 3,183.82 | 3,163.48 | 3,174.03 | 10.77 | 0.34 | 129,327,353.00 | 172,410,691,053.90 |
| 20180511 | 3,179.80 | 3,180.76 | 3,162.21 | 3,163.26 | -11.15 | -0.35 | 130,659,749.00 | 167,364,290,366.20 |
| 20180510 | 3,169.05 | 3,176.14 | 3,155.53 | 3,174.41 | 15.26 | 0.48 | 133,000,756.00 | 165,440,363,877.70 |
| 20180509 | 3,160.14 | 3,165.37 | 3,145.66 | 3,159.15 | -2.35 | -0.07 | 122,637,268.00 | 153,456,426,216.10 |
| 20180508 | 3,135.30 | 3,169.70 | 3,134.06 | 3,161.50 | 24.85 | 0.79 | 146,927,061.00 | 189,011,647,380.20 |
| 20180507 | 3,094.90 | 3,136.84 | 3,091.66 | 3,136.64 | 45.61 | 1.48 | 138,948,186.00 | 178,243,870,003.40 |
| 20180504 | 3,093.12 | 3,104.09 | 3,086.78 | 3,091.03 | -9.83 | -0.32 | 118,711,265.00 | 148,436,363,354.10 |
| 20180503 | 3,074.52 | 3,105.66 | 3,056.16 | 3,100.86 | 19.68 | 0.64 | 139,985,620.00 | 173,444,959,148.90 |
| 20180502 | 3,087.41 | 3,097.60 | 3,064.76 | 3,081.18 | -1.05 | -0.03 | 134,184,566.00 | 168,246,153,004.50 |
| 20180427 | 3,082.41 | 3,088.03 | 3,049.91 | 3,082.23 | 7.20 | 0.23 | 131,225,643.00 | 179,520,260,002.30 |
| 20180426 | 3,119.50 | 3,121.93 | 3,067.93 | 3,075.03 | -42.94 | -1.38 | 133,972,736.00 | 163,783,774,601.90 |
| 20180425 | 3,112.40 | 3,122.91 | 3,107.00 | 3,117.97 | -10.95 | -0.35 | 127,311,053.00 | 161,298,141,661.50 |
| 20180424 | 3,069.75 | 3,136.04 | 3,069.75 | 3,128.93 | 60.92 | 1.99 | 162,274,806.00 | 195,545,006,121.60 |
| 20180423 | 3,063.44 | 3,085.06 | 3,045.94 | 3,068.01 | -3.53 | -0.11 | 131,686,340.00 | 157,854,795,102.50 |
| 20180420 | 3,105.46 | 3,111.17 | 3,065.92 | 3,071.54 | -45.83 | -1.47 | 155,147,091.00 | 185,139,069,148.50 |
| 20180419 | 3,094.27 | 3,127.44 | 3,090.29 | 3,117.38 | 25.98 | 0.84 | 160,056,805.00 | 196,198,984,683.20 |
| 20180418 | 3,091.91 | 3,096.89 | 3,041.63 | 3,091.40 | 24.60 | 0.80 | 159,290,503.00 | 202,238,969,970.40 |
| 20180417 | 3,112.97 | 3,118.76 | 3,064.03 | 3,066.80 | -43.85 | -1.41 | 147,222,846.00 | 185,428,029,254.70 |
| 20180416 | 3,152.89 | 3,153.11 | 3,096.10 | 3,110.65 | -48.40 | -1.53 | 154,415,695.00 | 192,233,349,249.50 |
| 20180413 | 3,192.04 | 3,197.90 | 3,155.51 | 3,159.05 | -21.11 | -0.66 | 127,552,310.00 | 163,651,750,639.90 |
| 20180412 | 3,203.28 | 3,205.25 | 3,177.05 | 3,180.16 | -27.92 | -0.87 | 148,231,313.00 | 185,040,054,562.90 |
| 20180411 | 3,197.37 | 3,220.85 | 3,191.59 | 3,208.08 | 17.76 | 0.56 | 175,867,197.00 | 211,420,423,991.10 |
| 20180410 | 3,144.26 | 3,190.65 | 3,139.08 | 3,190.32 | 52.03 | 1.66 | 168,201,359.00 | 206,087,413,146.80 |
| 20180409 | 3,125.44 | 3,146.09 | 3,110.30 | 3,138.29 | 7.18 | 0.23 | 139,608,621.00 | 177,236,920,078.70 |
| 20180404 | 3,147.05 | 3,163.34 | 3,128.87 | 3,131.11 | -5.52 | -0.18 | 146,976,682.00 | 193,492,824,190.70 |
| 20180403 | 3,130.01 | 3,144.33 | 3,119.13 | 3,136.63 | -26.55 | -0.84 | 152,216,674.00 | 189,692,715,178.60 |
| 20180402 | 3,169.78 | 3,192.34 | 3,159.99 | 3,163.18 | -5.72 | -0.18 | 177,727,777.00 | 226,253,566,388.40 |
