| 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 | 5,436.38 | 5,442.43 | 5,338.78 | 5,346.27 | -45.74 | -0.85 | 4,671,924,501.00 | 93,267,113,363.01 |
| 20210224 | 5,472.21 | 5,517.37 | 5,322.35 | 5,392.01 | -78.88 | -1.44 | 6,137,880,619.00 | 126,915,208,476.35 |
| 20210223 | 5,427.80 | 5,535.11 | 5,417.44 | 5,470.89 | -16.39 | -0.30 | 5,449,359,024.00 | 103,879,892,426.56 |
| 20210222 | 5,623.11 | 5,657.20 | 5,487.28 | 5,487.28 | -139.57 | -2.48 | 7,057,144,811.00 | 138,783,268,715.43 |
| 20210219 | 5,582.53 | 5,638.39 | 5,501.97 | 5,626.86 | 8.84 | 0.16 | 5,983,488,404.00 | 122,859,411,339.44 |
| 20210218 | 5,719.31 | 5,730.11 | 5,603.83 | 5,618.02 | -2.99 | -0.05 | 6,281,838,495.00 | 135,658,681,689.47 |
| 20210210 | 5,526.71 | 5,635.96 | 5,502.58 | 5,621.01 | 125.33 | 2.28 | 4,816,175,551.00 | 106,956,848,629.41 |
| 20210209 | 5,374.09 | 5,513.22 | 5,367.59 | 5,495.68 | 148.97 | 2.79 | 4,821,698,524.00 | 102,523,603,042.01 |
| 20210208 | 5,325.04 | 5,397.65 | 5,256.50 | 5,346.70 | 36.44 | 0.69 | 5,006,908,832.00 | 103,063,128,056.18 |
| 20210205 | 5,439.31 | 5,455.96 | 5,310.25 | 5,310.27 | -115.02 | -2.12 | 6,001,374,282.00 | 113,964,651,828.74 |
| 20210204 | 5,453.13 | 5,477.46 | 5,313.15 | 5,425.29 | -61.89 | -1.13 | 7,093,904,409.00 | 142,050,367,169.72 |
| 20210203 | 5,644.21 | 5,659.53 | 5,486.11 | 5,487.18 | -153.73 | -2.73 | 6,670,967,022.00 | 133,831,616,506.18 |
| 20210202 | 5,581.57 | 5,647.65 | 5,530.76 | 5,640.91 | 80.57 | 1.45 | 6,075,980,722.00 | 121,925,378,357.88 |
| 20210201 | 5,521.70 | 5,577.17 | 5,486.63 | 5,560.35 | 40.23 | 0.73 | 5,753,828,545.00 | 113,103,844,009.63 |
| 20210129 | 5,645.35 | 5,654.77 | 5,432.51 | 5,520.11 | -76.79 | -1.37 | 7,596,964,314.00 | 146,338,172,742.61 |
| 20210128 | 5,757.59 | 5,791.08 | 5,586.77 | 5,596.90 | -259.88 | -4.44 | 7,524,109,553.00 | 145,918,686,185.66 |
| 20210127 | 5,771.42 | 5,859.50 | 5,699.51 | 5,856.78 | 84.70 | 1.47 | 6,890,360,889.00 | 137,378,192,268.55 |
| 20210126 | 5,869.41 | 5,897.55 | 5,753.50 | 5,772.08 | -133.39 | -2.26 | 6,606,893,521.00 | 145,989,922,093.05 |
| 20210125 | 5,928.54 | 6,031.61 | 5,864.74 | 5,905.47 | -71.61 | -1.20 | 7,749,645,621.00 | 189,045,487,763.02 |
| 20210122 | 5,988.48 | 6,005.64 | 5,895.64 | 5,977.08 | -6.53 | -0.11 | 7,576,519,718.00 | 171,753,115,649.12 |
| 20210121 | 5,885.28 | 6,016.43 | 5,885.17 | 5,983.61 | 119.93 | 2.05 | 7,990,503,072.00 | 164,419,332,069.86 |
| 20210120 | 5,792.85 | 5,878.12 | 5,751.12 | 5,863.68 | 77.95 | 1.35 | 5,981,420,421.00 | 129,733,979,975.52 |
| 20210119 | 5,891.78 | 5,919.95 | 5,766.07 | 5,785.74 | -101.99 | -1.73 | 7,936,726,445.00 | 162,128,160,992.89 |
| 20210118 | 5,690.61 | 5,903.78 | 5,680.08 | 5,887.73 | 168.01 | 2.94 | 8,171,261,697.00 | 168,205,700,519.33 |
| 20210115 | 5,768.85 | 5,813.23 | 5,633.72 | 5,719.72 | -63.14 | -1.09 | 8,206,442,519.00 | 167,542,198,629.90 |
| 20210114 | 5,843.38 | 5,900.64 | 5,728.09 | 5,782.85 | -67.79 | -1.16 | 9,407,918,902.00 | 205,245,236,324.48 |
| 20210113 | 5,846.82 | 5,919.48 | 5,807.16 | 5,850.64 | 14.59 | 0.25 | 9,032,235,032.00 | 200,120,197,349.10 |
| 20210112 | 5,699.04 | 5,836.06 | 5,673.51 | 5,836.06 | 124.45 | 2.18 | 8,021,938,240.00 | 165,862,933,628.72 |
| 20210111 | 5,740.51 | 5,816.98 | 5,662.91 | 5,711.61 | 6.64 | 0.12 | 8,568,931,056.00 | 188,870,423,731.30 |
| 20210108 | 5,681.25 | 5,728.00 | 5,637.56 | 5,704.97 | 48.46 | 0.86 | 7,258,776,887.00 | 160,276,780,870.70 |
| 20210107 | 5,629.12 | 5,677.24 | 5,576.22 | 5,656.52 | 30.63 | 0.54 | 6,738,073,627.00 | 156,628,248,138.91 |
| 20210106 | 5,719.55 | 5,722.52 | 5,591.38 | 5,625.89 | -71.74 | -1.26 | 6,201,923,110.00 | 145,220,540,991.19 |
| 20210105 | 5,494.30 | 5,697.63 | 5,482.29 | 5,697.63 | 168.00 | 3.04 | 7,809,305,522.00 | 175,063,400,190.47 |
| 20210104 | 5,416.16 | 5,552.47 | 5,405.61 | 5,529.63 | 129.42 | 2.40 | 7,123,144,166.00 | 152,582,251,138.54 |
