| 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) |
| 20190816 | 8,996.63 | 9,103.88 | 8,959.20 | 9,014.68 | 30.75 | 0.34 | 1,070,931,593.00 | 19,941,005,759.48 |
| 20190815 | 8,821.80 | 8,994.17 | 8,786.49 | 8,983.92 | -9.89 | -0.11 | 1,066,921,948.00 | 17,744,237,633.28 |
| 20190814 | 9,092.06 | 9,105.96 | 8,982.37 | 8,993.81 | 46.82 | 0.52 | 1,253,601,463.00 | 22,733,840,015.15 |
| 20190813 | 8,991.82 | 9,054.34 | 8,925.93 | 8,946.98 | -93.06 | -1.03 | 969,162,137.00 | 17,362,235,680.37 |
| 20190812 | 8,902.29 | 9,040.05 | 8,897.53 | 9,040.05 | 173.04 | 1.95 | 1,134,176,194.00 | 22,552,617,663.28 |
| 20190809 | 9,046.24 | 9,061.46 | 8,848.90 | 8,867.01 | -142.40 | -1.58 | 1,120,252,073.00 | 21,035,399,243.27 |
| 20190808 | 8,940.04 | 9,034.32 | 8,940.04 | 9,009.41 | 140.86 | 1.59 | 1,030,738,123.00 | 18,534,540,775.42 |
| 20190807 | 8,986.53 | 9,007.49 | 8,868.55 | 8,868.55 | -62.97 | -0.71 | 886,172,169.00 | 16,779,313,532.19 |
| 20190806 | 8,784.55 | 8,960.10 | 8,686.40 | 8,931.51 | -39.82 | -0.44 | 1,517,223,116.00 | 28,244,565,081.68 |
| 20190805 | 9,069.23 | 9,124.22 | 8,969.79 | 8,971.33 | -163.78 | -1.79 | 1,142,561,482.00 | 22,359,636,384.58 |
| 20190802 | 9,038.33 | 9,157.00 | 9,009.39 | 9,135.11 | -135.10 | -1.46 | 1,286,410,759.00 | 23,982,650,204.17 |
| 20190801 | 9,320.50 | 9,364.50 | 9,223.83 | 9,270.21 | -95.34 | -1.02 | 1,035,472,795.00 | 21,338,024,713.76 |
| 20190731 | 9,444.92 | 9,449.56 | 9,354.39 | 9,365.55 | -113.18 | -1.19 | 1,114,511,554.00 | 20,411,603,648.94 |
| 20190730 | 9,436.28 | 9,540.37 | 9,436.28 | 9,478.73 | 52.16 | 0.55 | 1,356,540,706.00 | 21,104,377,061.37 |
| 20190729 | 9,420.83 | 9,440.19 | 9,376.30 | 9,426.57 | 5.54 | 0.06 | 1,240,255,258.00 | 22,535,793,535.36 |
| 20190726 | 9,388.55 | 9,440.36 | 9,372.88 | 9,421.03 | -16.39 | -0.17 | 1,046,739,509.00 | 20,030,014,476.79 |
| 20190725 | 9,340.47 | 9,437.42 | 9,291.46 | 9,437.42 | 93.41 | 1.00 | 1,320,735,745.00 | 24,579,288,227.83 |
| 20190724 | 9,353.72 | 9,420.23 | 9,320.32 | 9,344.01 | 23.26 | 0.25 | 1,116,790,254.00 | 21,333,764,979.55 |
| 20190723 | 9,358.75 | 9,374.77 | 9,256.23 | 9,320.76 | -30.50 | -0.33 | 1,026,108,401.00 | 22,828,779,603.54 |
| 20190722 | 9,395.21 | 9,423.30 | 9,291.25 | 9,351.26 | -17.53 | -0.19 | 1,378,277,048.00 | 23,594,799,691.59 |
| 20190719 | 9,343.45 | 9,432.74 | 9,314.38 | 9,368.79 | 99.06 | 1.07 | 1,382,352,859.00 | 21,805,863,825.77 |
| 20190718 | 9,339.31 | 9,349.86 | 9,262.96 | 9,269.73 | -111.61 | -1.19 | 1,153,125,307.00 | 18,881,334,239.24 |
| 20190717 | 9,369.71 | 9,434.71 | 9,337.41 | 9,381.33 | -7.21 | -0.08 | 1,444,704,534.00 | 21,314,516,855.85 |
| 20190716 | 9,467.91 | 9,496.22 | 9,366.58 | 9,388.54 | -92.13 | -0.97 | 1,333,737,452.00 | 22,247,278,075.00 |
| 20190715 | 9,388.73 | 9,525.26 | 9,268.62 | 9,480.67 | 42.02 | 0.45 | 1,632,002,032.00 | 26,668,607,010.28 |
| 20190712 | 9,328.33 | 9,466.44 | 9,314.76 | 9,438.65 | 117.37 | 1.26 | 1,047,938,377.00 | 21,280,410,234.08 |
| 20190711 | 9,409.88 | 9,484.40 | 9,303.60 | 9,321.28 | -35.13 | -0.38 | 890,149,799.00 | 21,656,515,464.87 |
| 20190710 | 9,410.45 | 9,418.51 | 9,311.79 | 9,356.41 | -6.75 | -0.07 | 944,777,604.00 | 18,323,732,855.48 |
| 20190709 | 9,365.69 | 9,407.94 | 9,313.14 | 9,363.16 | -9.88 | -0.11 | 947,463,411.00 | 21,889,192,929.41 |
| 20190708 | 9,537.76 | 9,537.88 | 9,269.87 | 9,373.04 | -188.19 | -1.97 | 1,328,361,618.00 | 27,943,972,248.20 |
| 20190705 | 9,421.73 | 9,576.53 | 9,389.44 | 9,561.23 | 156.67 | 1.67 | 973,190,435.00 | 25,684,883,143.85 |
| 20190704 | 9,463.05 | 9,512.20 | 9,355.45 | 9,404.56 | -41.17 | -0.44 | 1,166,942,678.00 | 25,625,964,323.09 |
| 20190703 | 9,570.77 | 9,576.93 | 9,386.72 | 9,445.73 | -151.85 | -1.58 | 1,361,740,377.00 | 32,820,841,652.45 |
| 20190702 | 9,521.99 | 9,599.43 | 9,494.17 | 9,597.57 | 41.52 | 0.43 | 1,602,634,544.00 | 30,005,766,646.45 |
| 20190701 | 9,377.64 | 9,558.54 | 9,344.32 | 9,556.06 | 381.26 | 4.16 | 2,150,434,717.00 | 39,096,238,968.10 |
