| 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) |
| 20180919 | 5,693.96 | 5,750.46 | 5,691.56 | 5,730.45 | 32.45 | 0.57 | 39,958,399.00 | 32,781,869,941.00 |
| 20180918 | 5,643.38 | 5,700.06 | 5,642.58 | 5,698.00 | 48.39 | 0.86 | 39,638,475.00 | 30,286,281,940.00 |
| 20180917 | 5,668.89 | 5,668.89 | 5,644.17 | 5,649.61 | -29.00 | -0.51 | 21,516,795.00 | 23,022,844,628.00 |
| 20180914 | 5,681.13 | 5,688.21 | 5,671.53 | 5,678.61 | 1.06 | 0.02 | 28,739,308.00 | 27,585,214,415.00 |
| 20180913 | 5,672.50 | 5,683.75 | 5,644.62 | 5,677.54 | 29.12 | 0.52 | 33,295,686.00 | 26,964,522,695.00 |
| 20180912 | 5,660.72 | 5,666.18 | 5,643.82 | 5,648.42 | -13.31 | -0.24 | 31,491,175.00 | 27,621,411,847.00 |
| 20180911 | 5,671.38 | 5,681.46 | 5,653.17 | 5,661.72 | -9.33 | -0.16 | 30,819,823.00 | 33,022,320,455.00 |
| 20180910 | 5,703.73 | 5,708.11 | 5,669.23 | 5,671.05 | -37.50 | -0.66 | 35,471,876.00 | 36,368,358,887.00 |
| 20180907 | 5,700.25 | 5,736.20 | 5,689.02 | 5,708.56 | 13.87 | 0.24 | 32,548,129.00 | 35,098,045,772.00 |
| 20180906 | 5,712.45 | 5,729.33 | 5,687.57 | 5,694.69 | -21.20 | -0.37 | 25,345,554.00 | 26,347,749,519.00 |
| 20180905 | 5,760.92 | 5,761.65 | 5,715.48 | 5,715.89 | -52.02 | -0.90 | 32,824,146.00 | 27,714,076,400.00 |
| 20180904 | 5,735.36 | 5,775.78 | 5,728.18 | 5,767.91 | 31.62 | 0.55 | 35,585,160.00 | 22,861,806,086.00 |
| 20180903 | 5,736.35 | 5,739.72 | 5,710.85 | 5,736.29 | -5.86 | -0.10 | 26,784,379.00 | 28,727,103,897.00 |
| 20180831 | 5,749.12 | 5,760.72 | 5,727.17 | 5,742.15 | -17.56 | -0.30 | 29,098,380.00 | 26,357,097,797.00 |
| 20180830 | 5,786.23 | 5,795.42 | 5,755.94 | 5,759.71 | -25.69 | -0.44 | 28,323,115.00 | 23,443,898,231.00 |
| 20180829 | 5,794.45 | 5,794.45 | 5,780.67 | 5,785.40 | -11.77 | -0.20 | 31,287,060.00 | 24,670,843,388.00 |
| 20180828 | 5,803.33 | 5,810.00 | 5,789.39 | 5,797.17 | -3.72 | -0.06 | 26,668,899.00 | 24,604,872,796.00 |
| 20180827 | 5,748.74 | 5,800.89 | 5,748.74 | 5,800.89 | 58.68 | 1.02 | 29,870,023.00 | 30,500,247,394.00 |
| 20180824 | 5,730.73 | 5,760.63 | 5,715.68 | 5,742.21 | 6.15 | 0.11 | 28,241,116.00 | 25,621,430,055.00 |
| 20180823 | 5,726.26 | 5,748.42 | 5,711.08 | 5,736.06 | 10.41 | 0.18 | 30,794,927.00 | 28,160,226,451.00 |
| 20180822 | 5,734.98 | 5,734.98 | 5,716.96 | 5,725.65 | -5.55 | -0.10 | 31,778,189.00 | 26,778,989,496.00 |
| 20180821 | 5,694.12 | 5,741.75 | 5,692.78 | 5,731.20 | 38.46 | 0.68 | 39,729,243.00 | 28,366,051,711.00 |
| 20180820 | 5,671.22 | 5,693.14 | 5,653.91 | 5,692.73 | 25.52 | 0.45 | 34,089,672.00 | 27,410,031,129.00 |
| 20180817 | 5,717.23 | 5,724.82 | 5,662.97 | 5,667.21 | -36.28 | -0.64 | 33,699,439.00 | 23,917,411,538.00 |
| 20180816 | 5,695.75 | 5,730.07 | 5,672.58 | 5,703.50 | -13.09 | -0.23 | 46,662,435.00 | 29,017,862,816.00 |
| 20180815 | 5,775.81 | 5,776.59 | 5,713.31 | 5,716.59 | -60.28 | -1.04 | 29,243,601.00 | 25,154,606,254.00 |
| 20180814 | 5,785.90 | 5,787.36 | 5,763.26 | 5,776.88 | -11.22 | -0.19 | 29,396,004.00 | 23,596,603,165.00 |
| 20180813 | 5,783.41 | 5,795.17 | 5,747.95 | 5,788.09 | -11.43 | -0.20 | 36,864,183.00 | 27,118,467,704.00 |
| 20180810 | 5,793.64 | 5,812.47 | 5,782.79 | 5,799.52 | 3.87 | 0.07 | 25,495,128.00 | 21,529,956,189.00 |
| 20180809 | 5,731.94 | 5,804.70 | 5,729.02 | 5,795.65 | 56.44 | 0.98 | 33,186,275.00 | 27,640,710,680.00 |
| 20180808 | 5,769.69 | 5,769.69 | 5,733.79 | 5,739.22 | -34.19 | -0.59 | 31,033,209.00 | 26,565,926,321.00 |
| 20180807 | 5,708.18 | 5,773.89 | 5,699.23 | 5,773.40 | 68.68 | 1.20 | 37,039,719.00 | 28,648,719,838.00 |
| 20180806 | 5,733.72 | 5,753.60 | 5,694.02 | 5,704.72 | -29.49 | -0.51 | 30,723,529.00 | 26,341,170,177.00 |
| 20180803 | 5,762.28 | 5,769.66 | 5,734.14 | 5,734.22 | -27.53 | -0.48 | 27,536,566.00 | 24,221,337,215.00 |
| 20180802 | 5,816.12 | 5,818.19 | 5,730.57 | 5,761.75 | -60.57 | -1.04 | 32,554,489.00 | 26,639,523,656.00 |
| 20180801 | 5,878.20 | 5,898.87 | 5,821.73 | 5,822.31 | -49.22 | -0.84 | 33,290,370.00 | 27,023,920,642.00 |
| 20180731 | 5,865.79 | 5,883.15 | 5,858.50 | 5,871.53 | 3.73 | 0.06 | 29,374,176.00 | 23,237,668,579.00 |
| 20180730 | 5,873.87 | 5,894.30 | 5,853.58 | 5,867.80 | -8.88 | -0.15 | 31,579,003.00 | 27,835,450,560.00 |
| 20180727 | 5,880.08 | 5,891.23 | 5,867.03 | 5,876.69 | -4.50 | -0.08 | 28,776,647.00 | 25,618,205,093.00 |
| 20180726 | 5,910.01 | 5,916.45 | 5,876.44 | 5,881.19 | -27.51 | -0.47 | 29,588,293.00 | 26,851,121,435.00 |
| 20180725 | 5,912.81 | 5,915.98 | 5,899.99 | 5,908.70 | -1.73 | -0.03 | 29,897,454.00 | 26,768,960,815.00 |
| 20180724 | 5,867.83 | 5,918.57 | 5,867.79 | 5,910.43 | 47.55 | 0.81 | 36,809,319.00 | 34,961,651,850.00 |
| 20180723 | 5,829.46 | 5,866.09 | 5,823.29 | 5,862.88 | 24.56 | 0.42 | 35,436,559.00 | 30,590,275,235.00 |
| 20180720 | 5,780.29 | 5,846.28 | 5,765.00 | 5,838.32 | 55.80 | 0.96 | 41,065,224.00 | 28,080,584,775.00 |
| 20180719 | 5,790.91 | 5,809.54 | 5,774.44 | 5,782.53 | -3.75 | -0.06 | 26,788,854.00 | 29,686,394,585.00 |
| 20180718 | 5,797.56 | 5,817.84 | 5,785.12 | 5,786.27 | -7.96 | -0.14 | 30,042,965.00 | 27,579,608,307.00 |
| 20180717 | 5,808.30 | 5,808.30 | 5,776.02 | 5,794.23 | -15.23 | -0.26 | 30,149,975.00 | 25,394,679,092.00 |
| 20180716 | 5,821.34 | 5,832.86 | 5,798.24 | 5,809.46 | -11.28 | -0.19 | 23,705,997.00 | 24,897,834,033.00 |
| 20180713 | 5,819.95 | 5,824.62 | 5,809.90 | 5,820.73 | 5.87 | 0.10 | 25,916,720.00 | 26,168,939,671.00 |
| 20180712 | 5,756.38 | 5,826.45 | 5,756.11 | 5,814.87 | 57.65 | 1.00 | 32,288,055.00 | 29,954,201,796.00 |
| 20180711 | 5,760.97 | 5,767.84 | 5,735.43 | 5,757.22 | -43.28 | -0.75 | 33,337,751.00 | 28,012,075,641.00 |
| 20180710 | 5,797.64 | 5,805.55 | 5,780.81 | 5,800.50 | 3.22 | 0.06 | 26,039,432.00 | 30,447,499,306.00 |
| 20180709 | 5,744.30 | 5,797.63 | 5,739.08 | 5,797.28 | 67.75 | 1.18 | 30,297,727.00 | 30,992,590,270.00 |
| 20180706 | 5,711.11 | 5,750.07 | 5,681.42 | 5,729.53 | 21.84 | 0.38 | 39,821,628.00 | 30,789,171,977.00 |
| 20180705 | 5,725.78 | 5,745.02 | 5,704.15 | 5,707.69 | -19.28 | -0.34 | 31,770,878.00 | 32,241,624,027.00 |
| 20180704 | 5,748.01 | 5,756.62 | 5,721.44 | 5,726.98 | -24.74 | -0.43 | 30,150,467.00 | 28,680,212,826.00 |
| 20180703 | 5,749.51 | 5,756.17 | 5,692.57 | 5,751.71 | 7.19 | 0.13 | 49,048,000.00 | 31,679,124,002.00 |
| 20180702 | 5,813.71 | 5,813.71 | 5,728.69 | 5,744.52 | -69.96 | -1.20 | 31,566,640.00 | 29,075,039,631.00 |
