| 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) |
| 20210225 | 4,651.76 | 4,657.56 | 4,596.91 | 4,607.53 | 6.72 | 0.15 | 209,136,893.00 | 217,568,041,228.00 |
| 20210224 | 4,697.51 | 4,711.27 | 4,555.32 | 4,600.80 | -94.53 | -2.01 | 211,751,812.00 | 242,363,548,463.00 |
| 20210223 | 4,679.83 | 4,749.95 | 4,675.02 | 4,695.34 | -29.04 | -0.61 | 230,342,839.00 | 249,247,679,659.00 |
| 20210222 | 4,792.93 | 4,829.68 | 4,724.38 | 4,724.38 | -42.27 | -0.89 | 273,861,285.00 | 301,724,416,019.00 |
| 20210219 | 4,712.57 | 4,768.74 | 4,659.54 | 4,766.65 | 40.33 | 0.85 | 202,273,072.00 | 243,563,346,990.00 |
| 20210218 | 4,766.63 | 4,780.39 | 4,704.49 | 4,726.32 | 61.18 | 1.31 | 183,372,541.00 | 227,883,755,688.00 |
| 20210210 | 4,620.04 | 4,679.65 | 4,604.26 | 4,665.14 | 54.15 | 1.17 | 140,111,118.00 | 191,274,134,790.00 |
| 20210209 | 4,506.09 | 4,614.62 | 4,502.62 | 4,610.98 | 118.16 | 2.63 | 138,442,503.00 | 181,826,751,147.00 |
| 20210208 | 4,438.67 | 4,509.88 | 4,420.00 | 4,492.83 | 63.55 | 1.43 | 136,723,758.00 | 172,660,919,218.00 |
| 20210205 | 4,481.44 | 4,508.35 | 4,427.41 | 4,429.28 | -44.89 | -1.00 | 155,430,246.00 | 188,693,474,729.00 |
| 20210204 | 4,503.26 | 4,528.12 | 4,423.13 | 4,474.17 | -51.27 | -1.13 | 166,956,066.00 | 196,416,819,683.00 |
| 20210203 | 4,549.60 | 4,574.23 | 4,523.80 | 4,525.44 | -29.29 | -0.64 | 169,962,794.00 | 198,065,093,187.00 |
| 20210202 | 4,508.85 | 4,557.26 | 4,486.89 | 4,554.73 | 57.56 | 1.28 | 143,863,643.00 | 187,046,448,938.00 |
| 20210201 | 4,461.65 | 4,500.52 | 4,446.49 | 4,497.17 | 28.57 | 0.64 | 148,960,581.00 | 177,479,841,635.00 |
| 20210129 | 4,532.14 | 4,546.67 | 4,409.71 | 4,468.59 | -41.36 | -0.92 | 154,110,181.00 | 197,425,886,687.00 |
| 20210128 | 4,556.91 | 4,582.79 | 4,501.68 | 4,509.96 | -105.01 | -2.28 | 143,495,883.00 | 188,253,586,965.00 |
| 20210127 | 4,587.17 | 4,618.10 | 4,552.94 | 4,614.97 | 14.89 | 0.32 | 141,118,427.00 | 194,397,009,916.00 |
| 20210126 | 4,659.49 | 4,662.88 | 4,590.09 | 4,600.08 | -75.26 | -1.61 | 155,181,461.00 | 219,114,248,684.00 |
| 20210125 | 4,659.50 | 4,717.41 | 4,643.87 | 4,675.34 | 15.45 | 0.33 | 181,544,073.00 | 255,168,716,901.00 |
| 20210122 | 4,668.47 | 4,668.66 | 4,622.45 | 4,659.89 | -13.46 | -0.29 | 175,157,201.00 | 233,896,784,124.00 |
| 20210121 | 4,608.61 | 4,691.43 | 4,608.13 | 4,673.34 | 71.28 | 1.55 | 181,999,468.00 | 225,986,524,344.00 |
| 20210120 | 4,556.53 | 4,604.27 | 4,547.78 | 4,602.07 | 40.61 | 0.89 | 147,425,339.00 | 184,628,029,595.00 |
| 20210119 | 4,615.64 | 4,618.84 | 4,544.33 | 4,561.46 | -55.39 | -1.20 | 173,733,440.00 | 217,165,820,774.00 |
| 20210118 | 4,547.86 | 4,627.92 | 4,530.22 | 4,616.85 | 55.35 | 1.21 | 161,999,044.00 | 209,945,499,656.00 |
| 20210115 | 4,577.04 | 4,589.86 | 4,501.54 | 4,561.50 | -18.85 | -0.41 | 175,654,057.00 | 223,673,688,287.00 |
| 20210114 | 4,620.62 | 4,638.67 | 4,572.15 | 4,580.35 | -59.23 | -1.28 | 191,925,219.00 | 247,065,147,106.00 |
| 20210113 | 4,648.81 | 4,675.38 | 4,609.80 | 4,639.57 | -3.08 | -0.07 | 219,143,853.00 | 278,778,913,485.00 |
| 20210112 | 4,537.30 | 4,643.03 | 4,536.59 | 4,642.65 | 81.16 | 1.78 | 176,815,942.00 | 231,151,737,433.00 |
| 20210111 | 4,633.16 | 4,662.45 | 4,538.20 | 4,561.49 | -73.59 | -1.59 | 198,506,610.00 | 261,271,508,329.00 |
| 20210108 | 4,635.88 | 4,654.65 | 4,595.33 | 4,635.08 | -1.53 | -0.03 | 184,702,029.00 | 240,120,560,263.00 |
| 20210107 | 4,599.50 | 4,641.67 | 4,573.96 | 4,636.61 | 36.42 | 0.79 | 221,498,311.00 | 263,423,422,367.00 |
| 20210106 | 4,592.26 | 4,618.33 | 4,563.79 | 4,600.19 | 12.20 | 0.27 | 190,682,752.00 | 247,353,793,419.00 |
| 20210105 | 4,528.75 | 4,589.02 | 4,519.00 | 4,587.99 | 47.31 | 1.04 | 217,784,201.00 | 274,846,163,311.00 |
| 20210104 | 4,486.93 | 4,553.88 | 4,464.13 | 4,540.68 | 70.72 | 1.58 | 204,247,211.00 | 255,109,610,735.00 |
