| 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) |
| 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 |
