| 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) |
| 20190816 | 6,041.89 | 6,080.55 | 6,037.18 | 6,058.13 | 15.74 | 0.26 | 45,299,470.00 | 24,905,452,518.00 |
| 20190815 | 5,989.99 | 6,046.24 | 5,973.05 | 6,042.40 | 11.27 | 0.19 | 43,985,876.00 | 25,117,753,449.00 |
| 20190814 | 6,047.84 | 6,062.20 | 6,030.39 | 6,031.13 | 14.33 | 0.24 | 40,223,343.00 | 24,226,694,718.00 |
| 20190813 | 6,026.67 | 6,030.75 | 6,006.79 | 6,016.79 | -29.11 | -0.48 | 40,682,647.00 | 25,411,423,639.00 |
| 20190812 | 5,995.41 | 6,046.56 | 5,994.39 | 6,045.90 | 56.82 | 0.95 | 39,688,673.00 | 26,043,780,856.00 |
| 20190809 | 6,030.83 | 6,035.84 | 5,984.08 | 5,989.08 | -26.32 | -0.44 | 37,885,016.00 | 24,371,931,700.00 |
| 20190808 | 5,991.57 | 6,020.49 | 5,991.57 | 6,015.40 | 40.19 | 0.67 | 46,547,518.00 | 25,531,404,970.00 |
| 20190807 | 5,998.98 | 6,005.28 | 5,975.21 | 5,975.21 | -14.47 | -0.24 | 44,719,306.00 | 23,930,591,729.00 |
| 20190806 | 6,002.13 | 6,002.13 | 5,935.87 | 5,989.69 | -53.84 | -0.89 | 75,471,389.00 | 36,749,213,191.00 |
| 20190805 | 6,090.25 | 6,096.85 | 6,042.94 | 6,043.52 | -58.71 | -0.96 | 53,280,519.00 | 29,051,689,591.00 |
| 20190802 | 6,110.14 | 6,110.14 | 6,082.15 | 6,102.23 | -55.59 | -0.90 | 51,344,986.00 | 28,436,896,955.00 |
| 20190801 | 6,180.03 | 6,185.07 | 6,147.91 | 6,157.82 | -34.19 | -0.55 | 40,232,374.00 | 24,889,249,069.00 |
| 20190731 | 6,210.27 | 6,210.27 | 6,184.90 | 6,192.01 | -24.92 | -0.40 | 38,467,801.00 | 24,571,639,090.00 |
| 20190730 | 6,199.58 | 6,238.56 | 6,199.58 | 6,216.93 | 18.58 | 0.30 | 42,440,461.00 | 27,853,664,396.00 |
| 20190729 | 6,205.31 | 6,207.13 | 6,185.94 | 6,198.35 | -7.76 | -0.13 | 35,331,358.00 | 22,387,290,847.00 |
| 20190726 | 6,187.50 | 6,210.42 | 6,183.45 | 6,206.11 | 8.88 | 0.14 | 33,245,716.00 | 22,185,468,310.00 |
| 20190725 | 6,169.03 | 6,197.58 | 6,166.60 | 6,197.23 | 27.62 | 0.45 | 36,051,104.00 | 20,618,292,782.00 |
| 20190724 | 6,143.60 | 6,191.64 | 6,143.60 | 6,169.60 | 34.04 | 0.55 | 47,087,237.00 | 25,348,184,567.00 |
| 20190723 | 6,124.10 | 6,138.08 | 6,121.36 | 6,135.56 | 13.01 | 0.21 | 41,511,052.00 | 22,782,550,025.00 |
| 20190722 | 6,160.74 | 6,166.96 | 6,110.67 | 6,122.56 | -39.34 | -0.64 | 56,422,706.00 | 25,093,520,116.00 |
| 20190719 | 6,130.52 | 6,181.24 | 6,130.52 | 6,161.89 | 39.61 | 0.65 | 43,495,625.00 | 23,760,604,039.00 |
| 20190718 | 6,146.53 | 6,146.53 | 6,121.93 | 6,122.28 | -33.07 | -0.54 | 37,455,075.00 | 20,738,825,790.00 |
| 20190717 | 6,154.35 | 6,170.50 | 6,142.62 | 6,155.35 | -5.58 | -0.09 | 37,011,813.00 | 21,213,978,879.00 |
| 20190716 | 6,165.93 | 6,175.61 | 6,154.05 | 6,160.92 | -9.19 | -0.15 | 33,724,290.00 | 20,340,575,802.00 |
| 20190715 | 6,142.25 | 6,192.92 | 6,089.96 | 6,170.12 | 20.18 | 0.33 | 62,187,015.00 | 28,699,011,020.00 |
| 20190712 | 6,124.38 | 6,159.41 | 6,121.96 | 6,149.94 | 23.01 | 0.38 | 39,332,118.00 | 22,339,839,753.00 |
| 20190711 | 6,133.74 | 6,169.04 | 6,112.00 | 6,126.93 | 6.86 | 0.11 | 38,864,656.00 | 24,191,009,875.00 |
| 20190710 | 6,136.13 | 6,143.79 | 6,111.82 | 6,120.07 | -8.85 | -0.14 | 33,657,270.00 | 20,079,332,495.00 |
| 20190709 | 6,138.70 | 6,145.88 | 6,110.66 | 6,128.91 | -10.25 | -0.17 | 39,297,688.00 | 22,913,911,209.00 |
| 20190708 | 6,224.49 | 6,224.49 | 6,118.08 | 6,139.16 | -98.25 | -1.58 | 56,303,609.00 | 29,458,863,087.00 |
| 20190705 | 6,221.57 | 6,243.38 | 6,211.19 | 6,237.41 | 13.81 | 0.22 | 36,666,257.00 | 22,627,003,678.00 |
| 20190704 | 6,236.42 | 6,253.80 | 6,204.90 | 6,223.60 | -14.12 | -0.23 | 45,495,441.00 | 25,524,946,308.00 |
| 20190703 | 6,263.34 | 6,263.34 | 6,226.08 | 6,237.72 | -27.89 | -0.45 | 50,816,861.00 | 27,815,221,497.00 |
| 20190702 | 6,264.77 | 6,271.14 | 6,253.75 | 6,265.60 | -2.27 | -0.04 | 42,763,734.00 | 31,397,797,691.00 |
| 20190701 | 6,230.23 | 6,273.62 | 6,229.14 | 6,267.87 | 91.82 | 1.49 | 72,457,399.00 | 45,677,459,401.00 |
