| 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) |
| 20170922 | 3,347.16 | 3,356.45 | 3,334.98 | 3,352.53 | -5.28 | -0.16 | 179,234,007.00 | 206,583,469,029.00 |
| 20170921 | 3,364.70 | 3,377.88 | 3,356.88 | 3,357.81 | -8.18 | -0.24 | 197,448,695.00 | 231,946,124,430.80 |
| 20170920 | 3,352.18 | 3,370.10 | 3,346.54 | 3,366.00 | 9.15 | 0.27 | 192,196,661.00 | 225,839,069,302.80 |
| 20170919 | 3,365.53 | 3,370.40 | 3,344.71 | 3,356.84 | -6.01 | -0.18 | 191,129,691.00 | 220,728,730,018.70 |
| 20170918 | 3,352.51 | 3,371.75 | 3,352.51 | 3,362.86 | 9.24 | 0.28 | 190,319,676.00 | 227,938,635,395.40 |
| 20170915 | 3,365.15 | 3,365.53 | 3,345.33 | 3,353.62 | -17.81 | -0.53 | 219,765,816.00 | 252,910,687,798.20 |
| 20170914 | 3,383.47 | 3,391.64 | 3,361.33 | 3,371.43 | -12.72 | -0.38 | 221,306,487.00 | 256,744,421,274.30 |
| 20170913 | 3,374.72 | 3,387.14 | 3,366.54 | 3,384.15 | 4.66 | 0.14 | 194,550,715.00 | 230,733,408,866.90 |
| 20170912 | 3,381.49 | 3,391.07 | 3,370.85 | 3,379.49 | 3.07 | 0.09 | 272,910,319.00 | 325,024,951,982.50 |
| 20170911 | 3,365.35 | 3,384.81 | 3,360.05 | 3,376.42 | 11.18 | 0.33 | 219,011,019.00 | 256,888,810,547.40 |
| 20170908 | 3,364.43 | 3,380.89 | 3,353.69 | 3,365.24 | -0.25 | -0.01 | 198,405,184.00 | 235,160,227,355.50 |
| 20170907 | 3,383.63 | 3,387.80 | 3,363.18 | 3,365.50 | -19.89 | -0.59 | 221,118,685.00 | 264,037,023,512.00 |
| 20170906 | 3,372.43 | 3,391.01 | 3,364.76 | 3,385.39 | 1.07 | 0.03 | 229,090,785.00 | 262,034,653,491.10 |
| 20170905 | 3,377.20 | 3,390.82 | 3,371.57 | 3,384.32 | 4.73 | 0.14 | 216,552,946.00 | 245,596,608,276.40 |
| 20170904 | 3,369.72 | 3,381.40 | 3,359.13 | 3,379.58 | 12.46 | 0.37 | 267,427,849.00 | 296,348,432,251.40 |
| 20170901 | 3,365.99 | 3,381.93 | 3,358.47 | 3,367.12 | 6.31 | 0.19 | 282,497,584.00 | 313,722,092,738.00 |
| 20170831 | 3,361.46 | 3,367.36 | 3,340.69 | 3,360.81 | -2.82 | -0.08 | 234,419,781.00 | 269,133,107,793.20 |
| 20170830 | 3,361.82 | 3,376.65 | 3,357.08 | 3,363.63 | -1.60 | -0.05 | 246,863,312.00 | 279,640,796,622.10 |
| 20170829 | 3,362.06 | 3,374.59 | 3,354.46 | 3,365.23 | 2.57 | 0.08 | 219,504,535.00 | 268,916,094,846.80 |
| 20170828 | 3,336.13 | 3,375.03 | 3,336.13 | 3,362.65 | 31.13 | 0.93 | 257,461,438.00 | 305,319,883,094.80 |
| 20170825 | 3,271.46 | 3,331.91 | 3,271.46 | 3,331.52 | 60.01 | 1.83 | 205,839,482.00 | 227,141,029,377.60 |
| 20170824 | 3,287.96 | 3,297.99 | 3,266.36 | 3,271.51 | -16.19 | -0.49 | 163,468,937.00 | 186,245,056,565.50 |
| 20170823 | 3,283.80 | 3,299.46 | 3,274.44 | 3,287.70 | -2.52 | -0.08 | 179,832,208.00 | 204,330,421,446.00 |
| 20170822 | 3,287.61 | 3,293.48 | 3,274.94 | 3,290.23 | 3.32 | 0.10 | 186,537,991.00 | 222,927,491,486.20 |
| 20170821 | 3,274.58 | 3,287.52 | 3,270.48 | 3,286.91 | 18.18 | 0.56 | 186,122,483.00 | 209,718,592,883.90 |
| 20170818 | 3,253.24 | 3,275.08 | 3,248.08 | 3,268.72 | 0.29 | 0.01 | 191,122,483.00 | 218,437,740,745.30 |
| 20170817 | 3,253.85 | 3,269.14 | 3,251.46 | 3,268.43 | 21.98 | 0.68 | 203,622,551.00 | 228,376,944,210.00 |
| 20170816 | 3,247.85 | 3,248.79 | 3,228.87 | 3,246.45 | -4.81 | -0.15 | 176,852,051.00 | 200,832,533,703.50 |
| 20170815 | 3,235.23 | 3,263.59 | 3,235.10 | 3,251.26 | 13.90 | 0.43 | 182,297,997.00 | 204,595,858,615.70 |
| 20170814 | 3,206.04 | 3,240.05 | 3,206.04 | 3,237.36 | 28.82 | 0.90 | 190,346,796.00 | 209,096,078,747.90 |
| 20170811 | 3,237.92 | 3,245.12 | 3,200.75 | 3,208.54 | -53.21 | -1.63 | 262,962,995.00 | 266,998,262,380.40 |
| 20170810 | 3,269.73 | 3,282.52 | 3,236.18 | 3,261.75 | -13.82 | -0.42 | 240,684,622.00 | 251,854,039,691.90 |
| 20170809 | 3,277.81 | 3,277.94 | 3,263.85 | 3,275.57 | -6.30 | -0.19 | 235,597,907.00 | 237,815,125,492.00 |
| 20170808 | 3,277.19 | 3,285.48 | 3,269.66 | 3,281.87 | 2.42 | 0.07 | 252,043,537.00 | 255,770,184,456.40 |
| 20170807 | 3,257.67 | 3,280.10 | 3,243.72 | 3,279.46 | 17.38 | 0.53 | 231,173,379.00 | 231,874,371,766.00 |
| 20170804 | 3,269.32 | 3,287.19 | 3,261.31 | 3,262.08 | -10.85 | -0.33 | 275,906,340.00 | 285,634,760,381.40 |
| 20170803 | 3,279.99 | 3,293.37 | 3,262.16 | 3,272.93 | -12.13 | -0.37 | 233,277,004.00 | 243,549,542,714.90 |
| 20170802 | 3,288.52 | 3,305.43 | 3,282.04 | 3,285.06 | -7.58 | -0.23 | 266,730,628.00 | 279,352,341,793.80 |
| 20170801 | 3,274.37 | 3,292.64 | 3,273.50 | 3,292.64 | 19.61 | 0.60 | 237,194,594.00 | 256,419,942,205.70 |
| 20170731 | 3,252.75 | 3,276.95 | 3,251.19 | 3,273.03 | 19.79 | 0.61 | 246,039,440.00 | 253,525,920,802.30 |
| 20170728 | 3,240.17 | 3,256.37 | 3,232.96 | 3,253.24 | 3.46 | 0.11 | 182,226,880.00 | 198,428,584,091.10 |
| 20170727 | 3,243.77 | 3,251.93 | 3,220.64 | 3,249.78 | 2.11 | 0.06 | 228,485,945.00 | 242,572,081,459.80 |
| 20170726 | 3,244.46 | 3,264.85 | 3,228.04 | 3,247.67 | 3.99 | 0.12 | 213,542,005.00 | 228,460,518,516.90 |
| 20170725 | 3,249.14 | 3,261.65 | 3,233.14 | 3,243.69 | -6.91 | -0.21 | 205,573,873.00 | 213,405,498,975.10 |
| 20170724 | 3,230.90 | 3,261.10 | 3,230.07 | 3,250.60 | 12.62 | 0.39 | 233,056,399.00 | 250,631,194,263.20 |
| 20170721 | 3,236.59 | 3,247.71 | 3,231.96 | 3,237.98 | -6.88 | -0.21 | 206,003,251.00 | 221,956,909,909.50 |
| 20170720 | 3,227.51 | 3,246.24 | 3,225.43 | 3,244.86 | 13.89 | 0.43 | 232,108,392.00 | 245,825,421,933.40 |
| 20170719 | 3,181.40 | 3,232.94 | 3,179.73 | 3,230.98 | 43.41 | 1.36 | 272,420,726.00 | 269,771,019,587.10 |
| 20170718 | 3,159.73 | 3,187.67 | 3,150.13 | 3,187.57 | 11.10 | 0.35 | 190,623,060.00 | 196,452,361,518.90 |
| 20170717 | 3,219.79 | 3,230.35 | 3,139.50 | 3,176.46 | -45.95 | -1.43 | 266,205,274.00 | 274,653,250,097.90 |
| 20170714 | 3,212.03 | 3,222.98 | 3,204.85 | 3,222.42 | 4.25 | 0.13 | 160,126,773.00 | 174,312,138,191.20 |
| 20170713 | 3,192.36 | 3,219.27 | 3,190.34 | 3,218.16 | 20.62 | 0.64 | 195,303,611.00 | 210,820,896,339.00 |
| 20170712 | 3,201.93 | 3,215.20 | 3,177.93 | 3,197.54 | -5.49 | -0.17 | 186,900,880.00 | 201,799,622,184.40 |
| 20170711 | 3,201.52 | 3,226.91 | 3,199.22 | 3,203.04 | -9.59 | -0.30 | 187,837,262.00 | 205,493,366,275.10 |
| 20170710 | 3,208.46 | 3,223.34 | 3,203.21 | 3,212.63 | -5.32 | -0.17 | 198,928,010.00 | 222,828,311,758.40 |
| 20170707 | 3,203.82 | 3,219.52 | 3,195.29 | 3,217.96 | 5.51 | 0.17 | 176,715,416.00 | 201,938,313,217.70 |
| 20170706 | 3,203.86 | 3,215.95 | 3,188.77 | 3,212.44 | 5.31 | 0.17 | 175,809,287.00 | 202,209,616,966.50 |
| 20170705 | 3,179.22 | 3,207.31 | 3,174.71 | 3,207.13 | 24.33 | 0.76 | 148,296,483.00 | 173,554,012,075.40 |
| 20170704 | 3,192.89 | 3,193.06 | 3,174.31 | 3,182.80 | -13.11 | -0.41 | 141,114,967.00 | 161,454,562,393.30 |
| 20170703 | 3,192.00 | 3,196.29 | 3,177.02 | 3,195.91 | 3.48 | 0.11 | 140,305,717.00 | 156,575,784,395.70 |
