| 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) |
| 20210304 | 1,527.88 | 1,544.74 | 1,527.00 | 1,537.16 | 1.14 | 0.07 | 12,035,481.00 | 8,725,044,761.00 |
| 20210303 | 1,509.51 | 1,536.35 | 1,508.95 | 1,536.02 | 22.33 | 1.48 | 10,316,190.00 | 7,272,593,661.00 |
| 20210302 | 1,532.25 | 1,537.60 | 1,506.08 | 1,513.69 | -19.09 | -1.25 | 12,091,613.00 | 8,608,746,615.00 |
| 20210301 | 1,527.62 | 1,533.97 | 1,515.52 | 1,532.78 | 8.48 | 0.56 | 11,803,183.00 | 8,237,382,862.00 |
| 20210226 | 1,529.76 | 1,543.01 | 1,521.80 | 1,524.30 | -29.73 | -1.91 | 14,258,721.00 | 10,228,318,460.00 |
| 20210225 | 1,532.80 | 1,565.30 | 1,529.15 | 1,554.02 | 34.90 | 2.30 | 20,109,549.00 | 14,034,289,158.00 |
| 20210224 | 1,527.94 | 1,537.44 | 1,506.85 | 1,519.12 | -6.79 | -0.45 | 15,184,579.00 | 10,522,924,684.00 |
| 20210223 | 1,541.85 | 1,552.06 | 1,523.06 | 1,525.92 | -15.06 | -0.98 | 17,878,246.00 | 11,993,258,966.00 |
| 20210222 | 1,535.01 | 1,562.54 | 1,525.82 | 1,540.97 | 13.22 | 0.87 | 24,013,846.00 | 16,841,151,217.00 |
| 20210219 | 1,481.85 | 1,527.94 | 1,479.94 | 1,527.76 | 44.18 | 2.98 | 16,820,621.00 | 12,343,654,891.00 |
| 20210218 | 1,482.09 | 1,489.14 | 1,471.28 | 1,483.57 | 26.75 | 1.84 | 11,779,328.00 | 11,693,596,743.00 |
| 20210210 | 1,451.43 | 1,460.00 | 1,446.52 | 1,456.82 | 4.33 | 0.30 | 7,074,297.00 | 7,488,164,327.00 |
| 20210209 | 1,437.75 | 1,453.86 | 1,432.95 | 1,452.49 | 17.00 | 1.18 | 7,768,056.00 | 7,727,011,523.00 |
| 20210208 | 1,438.33 | 1,444.77 | 1,432.80 | 1,435.49 | -2.36 | -0.16 | 6,880,003.00 | 7,935,503,248.00 |
| 20210205 | 1,435.19 | 1,447.98 | 1,434.04 | 1,437.86 | 3.18 | 0.22 | 7,222,271.00 | 7,388,677,530.00 |
| 20210204 | 1,447.30 | 1,447.60 | 1,424.36 | 1,434.68 | -21.26 | -1.46 | 11,447,512.00 | 11,604,528,125.00 |
| 20210203 | 1,468.56 | 1,471.24 | 1,451.85 | 1,455.94 | -28.87 | -1.94 | 10,741,821.00 | 17,803,904,713.00 |
| 20210202 | 1,487.91 | 1,498.91 | 1,481.37 | 1,484.81 | -19.68 | -1.31 | 9,137,178.00 | 8,052,389,177.00 |
| 20210201 | 1,508.96 | 1,509.71 | 1,499.60 | 1,504.49 | -23.79 | -1.56 | 8,765,424.00 | 7,593,809,180.00 |
| 20210129 | 1,531.66 | 1,545.55 | 1,519.21 | 1,528.28 | -2.36 | -0.15 | 8,752,365.00 | 8,991,636,225.00 |
| 20210128 | 1,530.50 | 1,541.99 | 1,525.35 | 1,530.64 | -5.63 | -0.37 | 10,205,349.00 | 9,163,710,657.00 |
| 20210127 | 1,518.90 | 1,536.85 | 1,518.40 | 1,536.27 | 15.40 | 1.01 | 8,254,410.00 | 7,434,353,058.00 |
| 20210126 | 1,518.58 | 1,524.97 | 1,509.52 | 1,520.88 | -0.35 | -0.02 | 8,360,814.00 | 6,395,395,518.00 |
| 20210125 | 1,523.46 | 1,527.86 | 1,509.65 | 1,521.23 | -5.22 | -0.34 | 10,269,272.00 | 7,742,120,397.00 |
| 20210122 | 1,544.72 | 1,544.72 | 1,525.24 | 1,526.45 | -22.70 | -1.47 | 10,678,757.00 | 7,255,447,796.00 |
| 20210121 | 1,546.02 | 1,553.03 | 1,537.99 | 1,549.15 | 0.19 | 0.01 | 11,240,961.00 | 8,168,749,457.00 |
| 20210120 | 1,561.60 | 1,562.96 | 1,546.24 | 1,548.96 | -14.49 | -0.93 | 11,589,089.00 | 7,474,757,704.00 |
| 20210119 | 1,566.01 | 1,573.71 | 1,556.27 | 1,563.44 | -3.06 | -0.20 | 12,857,539.00 | 8,459,851,864.00 |
| 20210118 | 1,563.28 | 1,574.48 | 1,560.66 | 1,566.50 | -4.14 | -0.26 | 12,822,965.00 | 8,306,045,480.00 |
| 20210115 | 1,592.33 | 1,594.15 | 1,566.04 | 1,570.64 | -27.62 | -1.73 | 18,605,812.00 | 12,264,090,087.00 |
| 20210114 | 1,582.33 | 1,633.68 | 1,578.10 | 1,598.26 | 6.25 | 0.39 | 30,379,971.00 | 19,532,154,428.00 |
| 20210113 | 1,536.05 | 1,601.90 | 1,530.75 | 1,592.00 | 53.57 | 3.48 | 29,668,349.00 | 18,554,007,607.00 |
| 20210112 | 1,517.82 | 1,538.43 | 1,513.65 | 1,538.43 | 18.02 | 1.19 | 14,684,793.00 | 9,149,213,860.00 |
| 20210111 | 1,548.16 | 1,550.81 | 1,517.21 | 1,520.41 | -27.55 | -1.78 | 13,997,822.00 | 9,696,204,800.00 |
| 20210108 | 1,542.15 | 1,554.35 | 1,535.24 | 1,547.96 | 5.36 | 0.35 | 12,992,529.00 | 8,842,274,586.00 |
| 20210107 | 1,552.81 | 1,558.94 | 1,528.22 | 1,542.60 | -13.73 | -0.88 | 17,154,798.00 | 11,601,443,561.00 |
| 20210106 | 1,524.28 | 1,559.57 | 1,524.28 | 1,556.34 | 27.82 | 1.82 | 18,771,752.00 | 12,502,790,888.00 |
| 20210105 | 1,528.35 | 1,536.01 | 1,509.49 | 1,528.51 | -6.30 | -0.41 | 18,112,493.00 | 11,915,886,510.00 |
| 20210104 | 1,526.81 | 1,536.82 | 1,520.59 | 1,534.81 | 0.63 | 0.04 | 13,745,882.00 | 9,671,423,382.00 |
