| 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) |
| 20200605 | 2,923.19 | 2,930.80 | 2,909.12 | 2,930.80 | 11.55 | 0.40 | 217,360,673.00 | 253,141,142,477.60 |
| 20200604 | 2,931.84 | 2,932.97 | 2,910.75 | 2,919.25 | -4.12 | -0.14 | 226,605,873.00 | 254,345,984,480.00 |
| 20200603 | 2,930.39 | 2,942.76 | 2,922.66 | 2,923.37 | 1.97 | 0.07 | 255,663,980.00 | 300,447,817,007.30 |
| 20200602 | 2,916.32 | 2,926.36 | 2,909.13 | 2,921.40 | 5.97 | 0.20 | 256,108,049.00 | 294,402,745,887.80 |
| 20200601 | 2,871.96 | 2,917.15 | 2,871.96 | 2,915.43 | 63.08 | 2.21 | 260,196,050.00 | 307,416,215,147.80 |
| 20200529 | 2,835.58 | 2,855.38 | 2,829.63 | 2,852.35 | 6.13 | 0.22 | 206,792,804.00 | 233,798,996,642.70 |
| 20200528 | 2,838.21 | 2,861.92 | 2,820.15 | 2,846.22 | 9.42 | 0.33 | 207,546,019.00 | 239,234,260,635.90 |
| 20200527 | 2,847.32 | 2,849.00 | 2,831.93 | 2,836.80 | -9.74 | -0.34 | 198,149,343.00 | 227,934,395,739.40 |
| 20200526 | 2,827.90 | 2,848.34 | 2,825.90 | 2,846.55 | 28.58 | 1.01 | 174,562,369.00 | 207,427,833,710.60 |
| 20200525 | 2,816.24 | 2,821.50 | 2,802.47 | 2,817.97 | 4.20 | 0.15 | 172,885,557.00 | 202,115,352,627.30 |
| 20200522 | 2,863.05 | 2,863.05 | 2,808.02 | 2,813.77 | -54.16 | -1.89 | 209,063,712.00 | 245,229,603,697.90 |
| 20200521 | 2,890.72 | 2,891.52 | 2,864.21 | 2,867.92 | -15.81 | -0.55 | 203,532,038.00 | 250,569,937,552.80 |
| 20200520 | 2,896.47 | 2,896.47 | 2,876.18 | 2,883.74 | -14.84 | -0.51 | 210,519,985.00 | 269,176,553,624.70 |
| 20200519 | 2,897.69 | 2,900.22 | 2,887.58 | 2,898.58 | 23.16 | 0.81 | 197,222,405.00 | 256,277,803,071.80 |
| 20200518 | 2,872.52 | 2,889.98 | 2,862.27 | 2,875.42 | 6.96 | 0.24 | 226,022,882.00 | 289,089,595,543.40 |
| 20200515 | 2,880.71 | 2,884.22 | 2,863.37 | 2,868.46 | -1.88 | -0.07 | 188,983,592.00 | 246,878,191,080.50 |
| 20200514 | 2,887.06 | 2,887.06 | 2,869.18 | 2,870.34 | -27.71 | -0.96 | 197,776,202.00 | 237,336,974,703.00 |
| 20200513 | 2,882.96 | 2,900.26 | 2,875.54 | 2,898.05 | 6.49 | 0.22 | 185,061,310.00 | 223,866,906,923.50 |
| 20200512 | 2,894.62 | 2,897.90 | 2,871.23 | 2,891.56 | -3.25 | -0.11 | 197,082,985.00 | 238,476,218,839.00 |
| 20200511 | 2,901.57 | 2,914.28 | 2,884.38 | 2,894.80 | -0.54 | -0.02 | 225,120,410.00 | 271,930,641,512.40 |
| 20200508 | 2,882.71 | 2,903.80 | 2,879.20 | 2,895.34 | 23.82 | 0.83 | 226,822,075.00 | 276,562,716,950.30 |
| 20200507 | 2,876.47 | 2,882.02 | 2,864.58 | 2,871.52 | -6.62 | -0.23 | 226,736,957.00 | 268,607,485,283.60 |
| 20200506 | 2,831.63 | 2,879.26 | 2,830.65 | 2,878.14 | 18.06 | 0.63 | 249,826,616.00 | 303,890,031,004.90 |
| 20200430 | 2,832.38 | 2,865.59 | 2,832.38 | 2,860.08 | 37.64 | 1.33 | 242,455,278.00 | 277,440,934,007.10 |
| 20200429 | 2,801.38 | 2,831.76 | 2,800.74 | 2,822.44 | 12.42 | 0.44 | 202,061,807.00 | 222,720,221,727.90 |
| 20200428 | 2,819.99 | 2,821.75 | 2,758.25 | 2,810.02 | -5.47 | -0.19 | 253,872,745.00 | 270,534,752,615.10 |
| 20200427 | 2,812.24 | 2,832.67 | 2,802.96 | 2,815.49 | 6.97 | 0.25 | 210,130,981.00 | 225,293,706,288.50 |
| 20200424 | 2,834.94 | 2,834.94 | 2,802.50 | 2,808.53 | -29.97 | -1.06 | 235,185,076.00 | 244,122,291,476.80 |
| 20200423 | 2,850.51 | 2,853.64 | 2,835.90 | 2,838.50 | -5.48 | -0.19 | 248,779,037.00 | 262,662,040,531.80 |
| 20200422 | 2,814.07 | 2,843.98 | 2,808.48 | 2,843.98 | 16.97 | 0.60 | 217,320,000.00 | 232,796,777,750.20 |
| 20200421 | 2,842.24 | 2,842.24 | 2,808.02 | 2,827.01 | -25.54 | -0.90 | 233,235,870.00 | 248,688,585,735.60 |
| 20200420 | 2,840.41 | 2,852.99 | 2,833.26 | 2,852.55 | 14.06 | 0.50 | 211,847,078.00 | 233,759,313,192.60 |
| 20200417 | 2,835.56 | 2,854.96 | 2,830.02 | 2,838.49 | 18.56 | 0.66 | 245,736,750.00 | 280,025,229,139.50 |
| 20200416 | 2,798.43 | 2,823.34 | 2,796.84 | 2,819.94 | 8.76 | 0.31 | 203,003,773.00 | 222,432,600,865.70 |
| 20200415 | 2,826.66 | 2,829.75 | 2,808.70 | 2,811.17 | -16.11 | -0.57 | 205,621,146.00 | 231,631,632,235.00 |
| 20200414 | 2,794.80 | 2,827.30 | 2,789.43 | 2,827.28 | 44.24 | 1.59 | 202,696,569.00 | 223,605,697,288.90 |
| 20200413 | 2,784.60 | 2,792.89 | 2,774.08 | 2,783.05 | -13.58 | -0.49 | 177,124,554.00 | 184,120,284,139.70 |
| 20200410 | 2,827.19 | 2,833.01 | 2,789.98 | 2,796.63 | -29.27 | -1.04 | 233,454,768.00 | 246,376,307,236.70 |
| 20200409 | 2,825.84 | 2,832.40 | 2,820.43 | 2,825.90 | 10.54 | 0.37 | 238,184,843.00 | 247,392,988,028.60 |
| 20200408 | 2,805.92 | 2,823.21 | 2,800.30 | 2,815.37 | -5.39 | -0.19 | 243,515,305.00 | 253,159,668,052.30 |
| 20200407 | 2,806.97 | 2,823.28 | 2,801.84 | 2,820.76 | 56.78 | 2.05 | 270,198,186.00 | 286,627,794,328.10 |
| 20200403 | 2,773.58 | 2,780.59 | 2,754.07 | 2,763.99 | -16.65 | -0.60 | 200,837,404.00 | 214,062,212,038.20 |
| 20200402 | 2,720.23 | 2,780.64 | 2,719.90 | 2,780.64 | 46.12 | 1.69 | 217,864,600.00 | 233,111,575,711.20 |
| 20200401 | 2,743.54 | 2,773.36 | 2,731.08 | 2,734.52 | -15.77 | -0.57 | 217,253,427.00 | 225,624,646,571.60 |
