| 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 | 6,137.29 | 6,139.73 | 6,124.62 | 6,136.75 | -4.65 | -0.08 | 21,899,230.00 | 28,265,494,150.00 |
| 20170921 | 6,143.25 | 6,154.96 | 6,138.18 | 6,141.40 | -3.15 | -0.05 | 20,204,722.00 | 27,885,223,285.00 |
| 20170920 | 6,133.83 | 6,148.25 | 6,132.93 | 6,144.55 | 7.33 | 0.12 | 19,754,422.00 | 25,828,867,948.00 |
| 20170919 | 6,151.08 | 6,155.68 | 6,130.44 | 6,137.22 | -14.02 | -0.23 | 23,553,936.00 | 26,157,505,644.00 |
| 20170918 | 6,138.36 | 6,159.49 | 6,137.51 | 6,151.23 | 13.09 | 0.21 | 21,091,072.00 | 24,603,714,112.00 |
| 20170915 | 6,140.40 | 6,144.11 | 6,128.73 | 6,138.15 | -2.57 | -0.04 | 20,862,715.00 | 28,241,565,065.00 |
| 20170914 | 6,152.34 | 6,159.52 | 6,135.86 | 6,140.72 | -11.95 | -0.19 | 16,494,103.00 | 28,736,518,717.00 |
| 20170913 | 6,152.24 | 6,156.09 | 6,143.82 | 6,152.67 | -0.24 | -0.00 | 22,383,278.00 | 26,259,477,058.00 |
| 20170912 | 6,148.39 | 6,164.70 | 6,144.52 | 6,152.91 | 7.25 | 0.12 | 18,557,818.00 | 27,282,167,893.00 |
| 20170911 | 6,141.76 | 6,159.53 | 6,139.11 | 6,145.66 | 5.03 | 0.08 | 17,286,462.00 | 28,895,357,044.00 |
| 20170908 | 6,138.63 | 6,152.41 | 6,132.00 | 6,140.62 | 0.39 | 0.01 | 20,292,624.00 | 28,368,999,403.00 |
| 20170907 | 6,159.91 | 6,162.94 | 6,139.35 | 6,140.24 | -16.67 | -0.27 | 17,515,883.00 | 25,408,490,437.00 |
| 20170906 | 6,159.51 | 6,163.62 | 6,146.46 | 6,156.91 | -6.00 | -0.10 | 18,281,032.00 | 25,067,190,327.00 |
| 20170905 | 6,154.43 | 6,169.82 | 6,152.03 | 6,162.90 | 9.15 | 0.15 | 19,450,161.00 | 27,361,240,139.00 |
| 20170904 | 6,148.06 | 6,155.11 | 6,136.61 | 6,153.75 | 5.42 | 0.09 | 19,614,592.00 | 26,776,151,343.00 |
| 20170901 | 6,144.24 | 6,158.63 | 6,139.91 | 6,148.33 | 5.96 | 0.10 | 18,499,566.00 | 28,471,008,604.00 |
| 20170831 | 6,146.32 | 6,152.02 | 6,128.95 | 6,142.37 | -2.19 | -0.04 | 18,982,054.00 | 28,676,202,172.00 |
| 20170830 | 6,147.04 | 6,164.65 | 6,144.33 | 6,144.56 | -3.41 | -0.06 | 20,897,508.00 | 30,829,906,563.00 |
| 20170829 | 6,151.21 | 6,156.81 | 6,143.88 | 6,147.96 | -3.14 | -0.05 | 17,371,831.00 | 22,312,285,809.00 |
| 20170828 | 6,123.39 | 6,171.11 | 6,123.39 | 6,151.10 | 31.92 | 0.52 | 25,999,800.00 | 29,183,986,971.00 |
| 20170825 | 6,071.40 | 6,119.31 | 6,070.73 | 6,119.19 | 48.21 | 0.79 | 24,189,992.00 | 30,954,103,185.00 |
| 20170824 | 6,083.46 | 6,089.96 | 6,065.69 | 6,070.97 | -11.84 | -0.19 | 14,230,228.00 | 23,872,109,267.00 |
| 20170823 | 6,076.72 | 6,093.19 | 6,072.56 | 6,082.81 | 5.50 | 0.09 | 15,536,716.00 | 17,870,264,192.00 |
| 20170822 | 6,067.06 | 6,078.14 | 6,063.27 | 6,077.31 | 11.27 | 0.19 | 19,563,300.00 | 20,651,090,831.00 |
| 20170821 | 6,060.44 | 6,069.75 | 6,056.67 | 6,066.04 | 7.78 | 0.13 | 18,120,660.00 | 25,533,504,758.00 |
| 20170818 | 6,048.08 | 6,062.58 | 6,042.38 | 6,058.27 | 4.85 | 0.08 | 23,767,776.00 | 27,809,985,316.00 |
| 20170817 | 6,040.53 | 6,054.45 | 6,040.53 | 6,053.42 | 16.32 | 0.27 | 16,545,480.00 | 24,737,113,173.00 |
| 20170816 | 6,039.53 | 6,040.06 | 6,024.86 | 6,037.10 | -5.07 | -0.08 | 17,975,453.00 | 22,250,211,247.00 |
| 20170815 | 6,033.14 | 6,052.50 | 6,033.14 | 6,042.17 | 8.52 | 0.14 | 17,925,015.00 | 27,580,052,726.00 |
| 20170814 | 6,000.31 | 6,037.23 | 6,000.31 | 6,033.65 | 32.17 | 0.54 | 19,551,498.00 | 30,277,198,906.00 |
| 20170811 | 6,036.86 | 6,036.86 | 6,000.61 | 6,001.47 | -47.91 | -0.79 | 27,524,737.00 | 28,192,536,314.00 |
| 20170810 | 6,060.39 | 6,070.15 | 6,030.25 | 6,049.39 | -12.14 | -0.20 | 20,458,276.00 | 28,498,071,704.00 |
| 20170809 | 6,065.67 | 6,067.53 | 6,055.52 | 6,061.52 | -5.28 | -0.09 | 13,254,686.00 | 23,067,081,510.00 |
| 20170808 | 6,067.04 | 6,070.44 | 6,058.03 | 6,066.80 | 0.48 | 0.01 | 12,558,661.00 | 23,374,598,358.00 |
| 20170807 | 6,050.85 | 6,068.72 | 6,041.78 | 6,066.32 | 13.55 | 0.22 | 16,079,096.00 | 27,241,401,628.00 |
| 20170804 | 6,063.74 | 6,076.65 | 6,052.78 | 6,052.78 | -11.68 | -0.19 | 17,965,595.00 | 28,111,764,877.00 |
| 20170803 | 6,086.42 | 6,092.65 | 6,061.14 | 6,064.45 | -25.19 | -0.41 | 24,605,782.00 | 28,429,922,462.00 |
| 20170802 | 6,092.34 | 6,104.28 | 6,087.43 | 6,089.64 | -1.43 | -0.02 | 20,700,364.00 | 28,768,889,357.00 |
| 20170801 | 6,066.01 | 6,091.48 | 6,065.71 | 6,091.07 | 25.91 | 0.43 | 20,268,321.00 | 27,873,261,958.00 |
| 20170731 | 6,051.68 | 6,069.92 | 6,047.19 | 6,065.16 | 14.14 | 0.23 | 17,698,497.00 | 28,361,552,978.00 |
| 20170728 | 6,044.21 | 6,053.28 | 6,037.57 | 6,051.02 | 3.72 | 0.06 | 11,398,834.00 | 24,655,491,088.00 |
| 20170727 | 6,038.44 | 6,051.04 | 6,022.15 | 6,047.30 | 9.27 | 0.15 | 15,415,534.00 | 27,629,771,095.00 |
| 20170726 | 6,046.86 | 6,059.14 | 6,024.44 | 6,038.03 | -9.70 | -0.16 | 22,627,645.00 | 27,641,157,435.00 |
| 20170725 | 6,061.27 | 6,066.35 | 6,042.80 | 6,047.73 | -13.51 | -0.22 | 15,791,211.00 | 23,595,270,885.00 |
| 20170724 | 6,042.07 | 6,066.29 | 6,039.79 | 6,061.24 | 16.96 | 0.28 | 19,248,195.00 | 26,855,687,808.00 |
| 20170721 | 6,054.48 | 6,058.24 | 6,040.73 | 6,044.28 | -13.96 | -0.23 | 19,333,538.00 | 29,380,895,612.00 |
| 20170720 | 6,044.94 | 6,060.03 | 6,038.75 | 6,058.25 | 11.66 | 0.19 | 22,277,998.00 | 31,305,211,248.00 |
| 20170719 | 5,990.55 | 6,046.92 | 5,990.36 | 6,046.59 | 55.62 | 0.93 | 18,921,890.00 | 28,649,686,494.00 |
| 20170718 | 5,989.87 | 5,997.86 | 5,966.30 | 5,990.97 | -4.20 | -0.07 | 21,165,124.00 | 28,061,387,795.00 |
| 20170717 | 6,027.54 | 6,037.42 | 5,973.32 | 5,995.18 | -30.09 | -0.50 | 26,524,728.00 | 30,929,162,136.00 |
| 20170714 | 6,011.82 | 6,026.34 | 6,005.40 | 6,025.27 | 15.11 | 0.25 | 18,030,337.00 | 30,453,619,394.00 |
| 20170713 | 5,982.60 | 6,011.05 | 5,982.60 | 6,010.16 | 28.51 | 0.48 | 17,366,635.00 | 27,293,204,162.00 |
| 20170712 | 5,988.38 | 6,004.82 | 5,969.53 | 5,981.65 | -7.72 | -0.13 | 22,813,986.00 | 28,030,453,717.00 |
| 20170711 | 5,971.25 | 6,010.20 | 5,970.11 | 5,989.37 | 16.87 | 0.28 | 20,175,382.00 | 23,832,527,863.00 |
| 20170710 | 5,968.96 | 5,982.27 | 5,963.48 | 5,972.50 | 2.12 | 0.04 | 21,570,421.00 | 30,678,326,718.00 |
| 20170707 | 5,965.61 | 5,972.57 | 5,954.03 | 5,970.38 | 0.48 | 0.01 | 13,620,588.00 | 24,762,615,673.00 |
| 20170706 | 5,964.92 | 5,976.16 | 5,951.21 | 5,969.89 | 4.72 | 0.08 | 17,472,206.00 | 30,930,936,011.00 |
| 20170705 | 5,931.12 | 5,967.23 | 5,930.48 | 5,965.17 | 33.31 | 0.56 | 16,318,579.00 | 25,726,765,135.00 |
| 20170704 | 5,953.30 | 5,953.30 | 5,928.31 | 5,931.86 | -22.95 | -0.39 | 19,418,205.00 | 26,335,384,116.00 |
| 20170703 | 5,958.78 | 5,960.51 | 5,941.48 | 5,954.81 | -3.29 | -0.06 | 15,032,593.00 | 28,080,738,840.00 |
