| 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) |
| 20181115 | 5,654.86 | 5,690.60 | 5,653.16 | 5,690.32 | 35.37 | 0.63 | 46,288,432.00 | 28,502,712,229.00 |
| 20181114 | 5,673.52 | 5,677.57 | 5,650.69 | 5,654.95 | -21.02 | -0.37 | 44,482,681.00 | 28,918,614,230.00 |
| 20181113 | 5,629.79 | 5,688.84 | 5,626.47 | 5,675.97 | 23.16 | 0.41 | 55,376,279.00 | 31,911,500,143.00 |
| 20181112 | 5,623.02 | 5,655.33 | 5,618.40 | 5,652.80 | 26.77 | 0.48 | 38,508,909.00 | 25,131,799,224.00 |
| 20181109 | 5,647.23 | 5,647.29 | 5,626.03 | 5,626.04 | -32.00 | -0.57 | 43,536,824.00 | 28,041,740,639.00 |
| 20181108 | 5,677.53 | 5,682.48 | 5,654.65 | 5,658.03 | -1.85 | -0.03 | 37,251,537.00 | 26,938,837,882.00 |
| 20181107 | 5,678.28 | 5,697.89 | 5,659.07 | 5,659.88 | -16.62 | -0.29 | 51,390,067.00 | 27,456,632,433.00 |
| 20181106 | 5,678.22 | 5,679.98 | 5,654.98 | 5,676.51 | -6.72 | -0.12 | 38,887,404.00 | 26,871,069,806.00 |
| 20181105 | 5,690.71 | 5,695.37 | 5,659.04 | 5,683.23 | -20.36 | -0.36 | 48,393,723.00 | 36,101,619,742.00 |
| 20181102 | 5,679.11 | 5,704.92 | 5,658.02 | 5,703.60 | 80.84 | 1.44 | 75,858,312.00 | 50,187,225,741.00 |
| 20181101 | 5,624.92 | 5,653.17 | 5,620.59 | 5,622.76 | 15.93 | 0.28 | 51,767,999.00 | 35,404,629,279.00 |
| 20181031 | 5,584.61 | 5,620.31 | 5,577.75 | 5,606.83 | 26.62 | 0.48 | 46,684,892.00 | 29,693,330,456.00 |
| 20181030 | 5,550.16 | 5,603.13 | 5,537.97 | 5,580.21 | 24.36 | 0.44 | 55,380,714.00 | 32,626,309,781.00 |
| 20181029 | 5,609.75 | 5,614.45 | 5,544.65 | 5,555.85 | -56.13 | -1.00 | 44,738,018.00 | 30,595,126,904.00 |
| 20181026 | 5,633.25 | 5,647.18 | 5,598.09 | 5,611.98 | -15.15 | -0.27 | 43,007,301.00 | 30,733,659,371.00 |
| 20181025 | 5,571.97 | 5,628.10 | 5,559.19 | 5,627.14 | 3.07 | 0.05 | 54,450,834.00 | 29,826,686,593.00 |
| 20181024 | 5,611.50 | 5,667.52 | 5,606.28 | 5,624.06 | 6.86 | 0.12 | 64,378,116.00 | 34,615,239,636.00 |
| 20181023 | 5,691.49 | 5,691.63 | 5,603.41 | 5,617.20 | -74.93 | -1.32 | 62,747,281.00 | 35,496,658,217.00 |
| 20181022 | 5,601.45 | 5,708.65 | 5,591.41 | 5,692.12 | 125.06 | 2.25 | 75,997,483.00 | 48,744,533,662.00 |
| 20181019 | 5,489.37 | 5,573.96 | 5,477.10 | 5,567.06 | 63.74 | 1.16 | 53,018,088.00 | 34,994,034,534.00 |
| 20181018 | 5,550.66 | 5,550.66 | 5,501.42 | 5,503.32 | -56.92 | -1.02 | 39,754,752.00 | 27,825,271,797.00 |
| 20181017 | 5,574.40 | 5,583.06 | 5,518.23 | 5,560.24 | 13.29 | 0.24 | 51,038,514.00 | 33,574,063,725.00 |
| 20181016 | 5,569.92 | 5,597.59 | 5,538.45 | 5,546.95 | -19.34 | -0.35 | 45,333,445.00 | 29,337,463,099.00 |
| 20181015 | 5,607.78 | 5,611.86 | 5,563.82 | 5,566.28 | -36.82 | -0.66 | 36,738,195.00 | 28,830,654,477.00 |
| 20181012 | 5,569.00 | 5,613.68 | 5,543.17 | 5,603.11 | 36.81 | 0.66 | 49,759,290.00 | 33,857,897,893.00 |
| 20181011 | 5,646.75 | 5,646.75 | 5,549.06 | 5,566.30 | -145.32 | -2.54 | 58,114,024.00 | 35,714,486,403.00 |
| 20181010 | 5,713.69 | 5,732.60 | 5,689.97 | 5,711.62 | -0.96 | -0.02 | 31,670,270.00 | 26,652,695,724.00 |
| 20181009 | 5,713.61 | 5,726.04 | 5,702.58 | 5,712.58 | 0.76 | 0.01 | 29,150,460.00 | 25,371,571,946.00 |
| 20181008 | 5,776.28 | 5,776.28 | 5,708.56 | 5,711.82 | -119.70 | -2.05 | 38,819,640.00 | 30,616,665,312.00 |
