| 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) |
| 20191206 | 3,767.16 | 3,799.89 | 3,752.14 | 3,799.80 | 36.78 | 0.98 | 985,345,748.00 | 16,480,969,404.97 |
| 20191205 | 3,700.40 | 3,784.11 | 3,698.87 | 3,763.02 | 70.79 | 1.92 | 1,120,652,085.00 | 19,451,541,028.57 |
| 20191204 | 3,680.44 | 3,699.69 | 3,669.56 | 3,692.22 | -15.55 | -0.42 | 820,973,914.00 | 12,265,229,029.21 |
| 20191203 | 3,669.41 | 3,707.78 | 3,649.23 | 3,707.77 | 22.91 | 0.62 | 820,800,829.00 | 12,258,783,013.57 |
| 20191202 | 3,679.00 | 3,708.31 | 3,664.69 | 3,684.86 | 11.77 | 0.32 | 734,676,563.00 | 10,974,778,840.56 |
| 20191129 | 3,665.23 | 3,675.01 | 3,639.62 | 3,673.08 | 2.31 | 0.06 | 683,861,972.00 | 10,700,054,879.52 |
| 20191128 | 3,677.65 | 3,705.33 | 3,658.02 | 3,670.77 | -9.04 | -0.25 | 766,560,443.00 | 11,737,054,240.22 |
| 20191127 | 3,639.54 | 3,699.46 | 3,626.88 | 3,679.81 | 31.48 | 0.86 | 800,987,191.00 | 12,771,180,410.10 |
| 20191126 | 3,657.26 | 3,684.94 | 3,632.22 | 3,648.33 | 5.74 | 0.16 | 841,434,075.00 | 11,655,900,194.93 |
| 20191125 | 3,698.02 | 3,700.18 | 3,627.66 | 3,642.59 | -62.15 | -1.68 | 894,643,292.00 | 14,325,704,615.91 |
| 20191122 | 3,745.23 | 3,805.22 | 3,686.39 | 3,704.74 | -30.53 | -0.82 | 1,045,067,751.00 | 18,418,027,984.02 |
| 20191121 | 3,713.18 | 3,745.03 | 3,699.24 | 3,735.27 | -0.58 | -0.02 | 803,089,820.00 | 12,613,544,340.11 |
| 20191120 | 3,772.27 | 3,787.67 | 3,729.79 | 3,735.85 | -39.26 | -1.04 | 1,003,511,563.00 | 14,702,024,842.35 |
| 20191119 | 3,692.23 | 3,775.11 | 3,687.30 | 3,775.11 | 83.51 | 2.26 | 1,114,264,258.00 | 17,319,578,863.86 |
| 20191118 | 3,657.50 | 3,697.86 | 3,652.70 | 3,691.61 | 22.50 | 0.61 | 751,159,347.00 | 11,630,355,687.09 |
| 20191115 | 3,723.49 | 3,735.61 | 3,669.11 | 3,669.11 | -61.65 | -1.65 | 980,378,532.00 | 16,198,096,770.97 |
| 20191114 | 3,689.81 | 3,743.02 | 3,684.83 | 3,730.75 | 37.33 | 1.01 | 826,668,387.00 | 13,389,340,826.72 |
| 20191113 | 3,679.50 | 3,704.39 | 3,650.40 | 3,693.42 | 2.21 | 0.06 | 709,912,431.00 | 11,014,621,472.83 |
| 20191112 | 3,699.82 | 3,708.69 | 3,628.10 | 3,691.21 | -14.09 | -0.38 | 927,304,677.00 | 13,924,876,581.24 |
| 20191111 | 3,770.46 | 3,770.46 | 3,696.72 | 3,705.30 | -93.72 | -2.47 | 1,057,649,319.00 | 14,864,145,568.45 |
| 20191108 | 3,821.31 | 3,854.27 | 3,799.02 | 3,799.02 | 2.02 | 0.05 | 1,049,662,099.00 | 17,536,146,619.60 |
| 20191107 | 3,780.31 | 3,808.10 | 3,770.48 | 3,797.00 | 13.91 | 0.37 | 828,666,726.00 | 12,104,021,941.57 |
| 20191106 | 3,830.18 | 3,846.13 | 3,770.41 | 3,783.09 | -52.59 | -1.37 | 1,053,111,259.00 | 16,012,786,657.16 |
| 20191105 | 3,834.44 | 3,845.79 | 3,792.64 | 3,835.68 | 4.46 | 0.12 | 1,005,402,146.00 | 16,169,111,764.60 |
| 20191104 | 3,789.33 | 3,863.08 | 3,788.37 | 3,831.22 | 55.40 | 1.47 | 1,196,188,637.00 | 18,954,824,588.72 |
| 20191101 | 3,735.20 | 3,787.85 | 3,726.08 | 3,775.82 | 31.27 | 0.84 | 1,017,141,219.00 | 15,869,706,219.49 |
| 20191031 | 3,774.41 | 3,799.44 | 3,739.85 | 3,744.55 | -12.73 | -0.34 | 992,177,143.00 | 15,598,986,726.53 |
| 20191030 | 3,767.14 | 3,808.30 | 3,724.01 | 3,757.28 | -36.92 | -0.97 | 1,033,551,907.00 | 14,895,317,381.28 |
| 20191029 | 3,863.46 | 3,867.72 | 3,794.20 | 3,794.20 | -78.25 | -2.02 | 1,498,770,136.00 | 20,972,184,935.59 |
| 20191028 | 3,799.36 | 3,872.61 | 3,799.33 | 3,872.45 | 114.58 | 3.05 | 1,612,624,936.00 | 21,422,173,283.68 |
| 20191025 | 3,710.97 | 3,765.43 | 3,678.27 | 3,757.87 | 43.09 | 1.16 | 868,689,554.00 | 13,901,372,233.97 |
| 20191024 | 3,719.42 | 3,727.45 | 3,683.26 | 3,714.78 | -16.84 | -0.45 | 723,348,561.00 | 10,968,924,803.98 |
| 20191023 | 3,765.07 | 3,775.84 | 3,723.76 | 3,731.61 | -36.66 | -0.97 | 856,303,146.00 | 13,059,888,125.85 |
| 20191022 | 3,729.26 | 3,768.59 | 3,724.21 | 3,768.28 | 44.39 | 1.19 | 830,890,273.00 | 12,930,894,376.62 |
| 20191021 | 3,731.39 | 3,731.39 | 3,657.65 | 3,723.88 | -17.78 | -0.48 | 817,838,002.00 | 12,623,904,511.60 |
| 20191018 | 3,784.53 | 3,827.41 | 3,734.59 | 3,741.66 | -37.62 | -1.00 | 1,061,912,696.00 | 17,161,162,039.54 |
| 20191017 | 3,776.59 | 3,796.93 | 3,768.01 | 3,779.28 | 4.38 | 0.12 | 773,125,722.00 | 12,757,381,683.70 |
| 20191016 | 3,812.69 | 3,826.24 | 3,771.74 | 3,774.90 | -31.55 | -0.83 | 934,294,174.00 | 14,547,524,744.99 |
| 20191015 | 3,870.49 | 3,870.49 | 3,801.71 | 3,806.44 | -98.33 | -2.52 | 1,061,614,243.00 | 15,781,299,007.51 |
| 20191014 | 3,900.91 | 3,923.02 | 3,888.95 | 3,904.77 | 48.69 | 1.26 | 1,245,071,899.00 | 20,105,010,023.59 |
| 20191011 | 3,872.59 | 3,881.58 | 3,806.12 | 3,856.08 | -10.46 | -0.27 | 1,116,296,572.00 | 17,777,400,691.33 |
| 20191010 | 3,797.48 | 3,871.62 | 3,787.65 | 3,866.55 | 80.08 | 2.11 | 1,048,530,468.00 | 19,489,279,178.09 |
| 20191009 | 3,723.89 | 3,786.47 | 3,682.11 | 3,786.47 | 41.88 | 1.12 | 785,371,358.00 | 13,357,057,125.18 |
| 20191008 | 3,797.79 | 3,828.11 | 3,740.02 | 3,744.59 | -40.54 | -1.07 | 833,777,078.00 | 14,387,417,905.33 |
