| 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) |
| 20180518 | 6,060.50 | 6,091.94 | 6,052.65 | 6,091.01 | 31.57 | 0.52 | 37,534,230.00 | 31,628,242,222.00 |
| 20180517 | 6,082.10 | 6,084.64 | 6,058.81 | 6,059.44 | -19.00 | -0.31 | 24,658,156.00 | 27,694,063,911.00 |
| 20180516 | 6,094.83 | 6,099.76 | 6,075.65 | 6,078.43 | -23.50 | -0.39 | 30,790,269.00 | 28,078,177,520.00 |
| 20180515 | 6,100.31 | 6,102.32 | 6,081.80 | 6,101.93 | 6.83 | 0.11 | 23,441,446.00 | 29,349,813,279.00 |
| 20180514 | 6,080.25 | 6,103.19 | 6,080.25 | 6,095.11 | 18.82 | 0.31 | 29,363,333.00 | 31,122,213,539.00 |
| 20180511 | 6,092.85 | 6,094.91 | 6,075.81 | 6,076.29 | -11.64 | -0.19 | 27,551,136.00 | 28,003,147,357.00 |
| 20180510 | 6,075.98 | 6,088.74 | 6,069.98 | 6,087.93 | 15.95 | 0.26 | 31,421,879.00 | 25,629,599,361.00 |
| 20180509 | 6,077.36 | 6,078.80 | 6,063.29 | 6,071.98 | -4.91 | -0.08 | 25,528,700.00 | 23,824,893,537.00 |
| 20180508 | 6,047.54 | 6,083.82 | 6,046.84 | 6,076.89 | 31.62 | 0.52 | 34,446,662.00 | 31,420,169,827.00 |
| 20180507 | 6,011.94 | 6,047.64 | 6,009.21 | 6,045.27 | 36.87 | 0.61 | 30,111,315.00 | 33,123,589,149.00 |
| 20180504 | 6,017.98 | 6,023.42 | 6,005.59 | 6,008.40 | -11.47 | -0.19 | 28,110,253.00 | 32,211,203,998.00 |
| 20180503 | 5,999.91 | 6,024.79 | 5,981.04 | 6,019.87 | 13.95 | 0.23 | 27,201,198.00 | 30,510,150,287.00 |
| 20180502 | 6,007.79 | 6,020.33 | 5,992.24 | 6,005.92 | 5.76 | 0.10 | 27,339,665.00 | 29,443,120,374.00 |
| 20180427 | 6,002.79 | 6,007.94 | 5,971.43 | 6,000.16 | 8.03 | 0.13 | 27,954,162.00 | 39,430,925,783.00 |
| 20180426 | 6,039.72 | 6,044.14 | 5,989.25 | 5,992.13 | -43.74 | -0.72 | 31,371,285.00 | 30,224,441,847.00 |
| 20180425 | 6,041.57 | 6,044.52 | 6,032.52 | 6,035.86 | -13.37 | -0.22 | 24,828,720.00 | 28,965,863,786.00 |
| 20180424 | 5,995.77 | 6,056.21 | 5,995.77 | 6,049.23 | 54.76 | 0.91 | 36,276,543.00 | 32,282,228,893.00 |
| 20180423 | 5,989.44 | 6,011.86 | 5,973.44 | 5,994.47 | 0.41 | 0.01 | 30,471,085.00 | 35,711,817,809.00 |
| 20180420 | 6,032.88 | 6,035.64 | 5,989.11 | 5,994.06 | -44.42 | -0.74 | 28,416,946.00 | 34,009,753,501.00 |
| 20180419 | 6,011.54 | 6,049.59 | 6,008.90 | 6,038.48 | 31.47 | 0.52 | 30,022,255.00 | 31,610,772,965.00 |
| 20180418 | 6,012.21 | 6,018.56 | 5,968.60 | 6,007.00 | 13.95 | 0.23 | 32,860,601.00 | 35,793,193,979.00 |
| 20180417 | 6,035.50 | 6,043.51 | 5,989.06 | 5,993.05 | -37.89 | -0.63 | 29,792,429.00 | 29,005,064,014.00 |
| 20180416 | 6,079.60 | 6,080.90 | 6,020.53 | 6,030.95 | -52.03 | -0.86 | 30,953,723.00 | 29,753,615,168.00 |
| 20180413 | 6,112.52 | 6,122.83 | 6,079.05 | 6,082.97 | -19.35 | -0.32 | 26,096,792.00 | 28,273,845,905.00 |
| 20180412 | 6,133.03 | 6,133.26 | 6,100.96 | 6,102.33 | -28.80 | -0.47 | 28,274,682.00 | 29,228,339,814.00 |
| 20180411 | 6,130.04 | 6,148.13 | 6,124.04 | 6,131.13 | 4.42 | 0.07 | 34,534,481.00 | 33,231,979,649.00 |
| 20180410 | 6,071.51 | 6,127.15 | 6,071.19 | 6,126.71 | 55.48 | 0.91 | 37,356,249.00 | 29,009,421,666.00 |
| 20180409 | 6,063.46 | 6,081.69 | 6,047.54 | 6,071.24 | 7.48 | 0.12 | 29,910,911.00 | 30,184,007,704.00 |
| 20180404 | 6,075.26 | 6,095.78 | 6,061.07 | 6,063.76 | -6.92 | -0.11 | 26,704,359.00 | 27,253,000,138.00 |
| 20180403 | 6,067.17 | 6,077.11 | 6,053.71 | 6,070.67 | -15.42 | -0.25 | 27,264,121.00 | 28,033,575,138.00 |
| 20180402 | 6,100.94 | 6,122.99 | 6,085.67 | 6,086.10 | -7.08 | -0.12 | 25,393,397.00 | 31,577,347,832.00 |
