| 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) |
| 20200814 | 4,251.43 | 4,310.03 | 4,234.05 | 4,307.22 | 49.05 | 1.15 | 151,805,629.00 | 158,173,560,736.00 |
| 20200813 | 4,264.70 | 4,285.15 | 4,244.05 | 4,258.17 | 6.95 | 0.16 | 164,354,411.00 | 164,228,012,009.00 |
| 20200812 | 4,272.40 | 4,282.58 | 4,172.08 | 4,251.22 | -43.16 | -1.00 | 195,729,917.00 | 211,783,383,436.00 |
| 20200811 | 4,355.22 | 4,392.70 | 4,289.19 | 4,294.38 | -61.44 | -1.41 | 203,407,581.00 | 227,980,765,183.00 |
| 20200810 | 4,315.76 | 4,388.02 | 4,311.35 | 4,355.82 | 18.83 | 0.43 | 192,550,077.00 | 238,202,322,907.00 |
| 20200807 | 4,355.96 | 4,363.58 | 4,272.12 | 4,336.99 | -41.87 | -0.96 | 207,599,327.00 | 258,405,749,906.00 |
| 20200806 | 4,357.34 | 4,382.30 | 4,303.44 | 4,378.86 | 23.29 | 0.53 | 216,057,126.00 | 265,718,529,395.00 |
| 20200805 | 4,317.10 | 4,363.62 | 4,285.33 | 4,355.57 | 35.90 | 0.83 | 192,114,832.00 | 235,090,678,143.00 |
| 20200804 | 4,342.59 | 4,351.95 | 4,304.21 | 4,319.68 | -13.08 | -0.30 | 218,612,646.00 | 264,063,555,861.00 |
| 20200803 | 4,279.70 | 4,332.87 | 4,271.81 | 4,332.76 | 88.88 | 2.09 | 200,595,252.00 | 248,657,908,594.00 |
| 20200731 | 4,199.19 | 4,273.42 | 4,177.51 | 4,243.88 | 36.02 | 0.86 | 170,154,614.00 | 205,426,743,202.00 |
| 20200730 | 4,222.38 | 4,239.67 | 4,198.03 | 4,207.87 | -6.15 | -0.15 | 167,394,302.00 | 205,012,423,110.00 |
| 20200729 | 4,109.83 | 4,214.43 | 4,094.56 | 4,214.02 | 90.46 | 2.19 | 161,108,945.00 | 191,861,823,565.00 |
| 20200728 | 4,127.96 | 4,148.78 | 4,094.83 | 4,123.55 | 23.62 | 0.58 | 145,733,031.00 | 168,951,827,633.00 |
| 20200727 | 4,091.83 | 4,114.01 | 4,053.18 | 4,099.93 | 23.92 | 0.59 | 154,281,128.00 | 181,277,632,060.00 |
| 20200724 | 4,241.61 | 4,254.53 | 4,063.90 | 4,076.01 | -185.90 | -4.36 | 220,270,500.00 | 257,188,107,929.00 |
| 20200723 | 4,222.49 | 4,268.66 | 4,159.20 | 4,261.91 | 4.49 | 0.11 | 212,941,728.00 | 252,056,512,008.00 |
| 20200722 | 4,227.18 | 4,317.48 | 4,219.30 | 4,257.42 | 27.55 | 0.65 | 202,313,790.00 | 236,346,457,013.00 |
| 20200721 | 4,242.60 | 4,258.41 | 4,200.00 | 4,229.87 | 10.17 | 0.24 | 186,139,390.00 | 220,770,304,504.00 |
| 20200720 | 4,119.15 | 4,219.70 | 4,088.44 | 4,219.70 | 141.27 | 3.46 | 216,990,354.00 | 236,294,790,277.00 |
| 20200717 | 4,086.03 | 4,138.43 | 4,034.27 | 4,078.43 | -10.03 | -0.25 | 181,799,449.00 | 210,417,068,864.00 |
| 20200716 | 4,283.04 | 4,316.11 | 4,083.27 | 4,088.46 | -197.42 | -4.61 | 244,831,648.00 | 278,777,106,157.00 |
| 20200715 | 4,375.46 | 4,391.39 | 4,260.41 | 4,285.89 | -76.93 | -1.76 | 240,906,630.00 | 297,491,626,417.00 |
| 20200714 | 4,389.33 | 4,414.34 | 4,288.22 | 4,362.81 | -37.79 | -0.86 | 266,502,163.00 | 323,951,941,050.00 |
| 20200713 | 4,298.09 | 4,408.42 | 4,289.42 | 4,400.61 | 104.61 | 2.44 | 285,959,698.00 | 333,971,463,455.00 |
| 20200710 | 4,324.52 | 4,361.19 | 4,281.43 | 4,296.00 | -55.01 | -1.26 | 287,072,260.00 | 335,506,923,126.00 |
| 20200709 | 4,268.53 | 4,363.18 | 4,257.14 | 4,351.01 | 87.22 | 2.05 | 323,216,583.00 | 347,092,204,062.00 |
| 20200708 | 4,153.88 | 4,275.85 | 4,143.76 | 4,263.79 | 100.20 | 2.41 | 310,818,374.00 | 320,896,566,658.00 |
| 20200707 | 4,201.38 | 4,237.44 | 4,145.61 | 4,163.59 | 16.50 | 0.40 | 346,875,291.00 | 361,382,864,098.00 |
| 20200706 | 3,985.24 | 4,151.72 | 3,985.24 | 4,147.09 | 206.38 | 5.24 | 328,971,809.00 | 317,761,996,912.00 |
| 20200703 | 3,890.70 | 3,941.66 | 3,889.02 | 3,940.71 | 66.07 | 1.71 | 239,320,383.00 | 241,051,889,188.00 |
| 20200702 | 3,792.93 | 3,878.06 | 3,788.47 | 3,874.64 | 78.60 | 2.07 | 198,881,846.00 | 211,497,865,005.00 |
| 20200701 | 3,761.26 | 3,796.04 | 3,755.27 | 3,796.04 | 43.71 | 1.16 | 127,356,763.00 | 154,007,214,495.00 |
