| 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) |
| 20200811 | 2,906.49 | 2,943.34 | 2,849.25 | 2,851.91 | -49.38 | -1.70 | 2,443,778,008.00 | 74,480,026,576.46 |
| 20200810 | 2,901.48 | 2,924.81 | 2,857.24 | 2,901.29 | -15.59 | -0.53 | 2,501,839,916.00 | 81,118,641,794.02 |
| 20200807 | 2,977.49 | 2,995.39 | 2,867.21 | 2,916.88 | -68.33 | -2.29 | 2,975,356,950.00 | 98,303,212,322.75 |
| 20200806 | 3,042.97 | 3,042.97 | 2,943.12 | 2,985.21 | -48.65 | -1.60 | 3,025,341,657.00 | 96,953,791,114.69 |
| 20200805 | 2,997.98 | 3,049.98 | 2,973.97 | 3,033.86 | 29.06 | 0.97 | 2,638,294,943.00 | 81,893,830,470.15 |
| 20200804 | 3,037.13 | 3,069.04 | 2,990.13 | 3,004.80 | -38.22 | -1.26 | 2,925,568,669.00 | 95,119,985,273.61 |
| 20200803 | 3,003.22 | 3,044.90 | 2,971.15 | 3,043.03 | 77.94 | 2.63 | 3,436,478,999.00 | 104,284,711,875.28 |
| 20200731 | 2,914.18 | 2,988.44 | 2,907.85 | 2,965.09 | 54.91 | 1.89 | 3,129,471,121.00 | 93,718,918,393.57 |
| 20200730 | 2,950.99 | 2,956.58 | 2,900.02 | 2,910.18 | -25.21 | -0.86 | 3,002,688,089.00 | 86,167,778,338.99 |
| 20200729 | 2,821.40 | 2,936.21 | 2,813.94 | 2,935.39 | 107.00 | 3.78 | 3,122,723,293.00 | 87,795,641,233.59 |
| 20200728 | 2,830.22 | 2,840.28 | 2,787.15 | 2,828.38 | 36.87 | 1.32 | 2,235,959,547.00 | 70,817,474,443.09 |
| 20200727 | 2,799.46 | 2,833.61 | 2,763.94 | 2,791.52 | 4.22 | 0.15 | 2,466,633,767.00 | 77,317,567,175.02 |
| 20200724 | 2,938.05 | 2,950.59 | 2,773.44 | 2,787.30 | -182.26 | -6.14 | 3,789,975,761.00 | 112,561,966,765.06 |
| 20200723 | 2,906.70 | 2,969.55 | 2,871.84 | 2,969.55 | 32.51 | 1.11 | 3,526,662,918.00 | 103,563,320,226.64 |
| 20200722 | 2,890.83 | 2,977.77 | 2,881.28 | 2,937.05 | 34.49 | 1.19 | 3,101,828,680.00 | 90,026,773,284.26 |
| 20200721 | 2,872.46 | 2,911.61 | 2,856.27 | 2,902.56 | 41.59 | 1.45 | 2,923,698,352.00 | 84,307,986,615.93 |
| 20200720 | 2,871.91 | 2,881.86 | 2,777.95 | 2,860.97 | 37.02 | 1.31 | 3,273,284,294.00 | 91,157,176,649.91 |
| 20200717 | 2,820.82 | 2,891.70 | 2,777.58 | 2,823.95 | 17.13 | 0.61 | 3,553,501,548.00 | 98,120,290,373.48 |
| 20200716 | 2,985.59 | 3,021.97 | 2,798.24 | 2,806.83 | -176.91 | -5.93 | 4,319,650,292.00 | 122,336,422,355.40 |
| 20200715 | 3,040.14 | 3,070.03 | 2,956.97 | 2,983.73 | -48.12 | -1.59 | 4,228,871,751.00 | 126,886,684,877.76 |
| 20200714 | 3,051.14 | 3,068.14 | 2,958.00 | 3,031.86 | -32.58 | -1.06 | 4,538,944,032.00 | 135,456,562,222.02 |
| 20200713 | 2,958.96 | 3,071.74 | 2,958.96 | 3,064.44 | 117.79 | 4.00 | 4,245,802,825.00 | 124,884,814,329.50 |
| 20200710 | 2,910.75 | 2,968.44 | 2,900.52 | 2,946.65 | 22.14 | 0.76 | 4,209,456,669.00 | 116,493,310,309.56 |
| 20200709 | 2,809.76 | 2,938.89 | 2,806.59 | 2,924.51 | 112.26 | 3.99 | 4,851,868,765.00 | 130,232,323,720.64 |
| 20200708 | 2,761.00 | 2,813.41 | 2,733.26 | 2,812.25 | 64.42 | 2.34 | 3,943,039,380.00 | 103,360,629,512.52 |
| 20200707 | 2,702.39 | 2,791.88 | 2,692.22 | 2,747.83 | 65.53 | 2.44 | 4,734,514,360.00 | 124,318,211,885.36 |
| 20200706 | 2,618.42 | 2,688.91 | 2,608.76 | 2,682.30 | 70.97 | 2.72 | 4,463,032,329.00 | 114,719,879,624.42 |
| 20200703 | 2,572.88 | 2,616.57 | 2,553.47 | 2,611.34 | 40.51 | 1.58 | 3,748,417,884.00 | 94,210,879,529.87 |
| 20200702 | 2,564.37 | 2,582.20 | 2,542.51 | 2,570.83 | 5.10 | 0.20 | 3,550,009,840.00 | 86,713,105,364.86 |
| 20200701 | 2,597.79 | 2,598.83 | 2,525.40 | 2,565.73 | -19.35 | -0.75 | 3,121,794,008.00 | 78,454,438,174.58 |
