日期	开盘	收盘	最高	最低	涨跌	成交量	振幅
2025-09-25	1572.49	1557.22	1582.33	1557.22	-1.37%	8,804,560	1.61%
2025-09-24	1548.69	1578.92	1579.22	1546.62	2.03%	8,652,808	2.11%
2025-09-23	1587.56	1547.45	1588.51	1526.95	-2.63%	10,790,891	4.03%
2025-09-22	1580.69	1589.19	1598.65	1571.76	0.71%	9,251,715	1.71%
2025-09-19	1591.01	1578.00	1596.60	1577.29	-0.83%	11,128,363	1.22%
2025-09-18	1604.96	1591.17	1627.22	1578.85	-1.01%	13,830,498	3.06%
2025-09-17	1615.72	1607.44	1618.73	1604.26	-0.60%	10,772,488	0.9%
2025-09-16	1606.41	1617.13	1623.78	1593.94	0.63%	10,783,452	1.87%
2025-09-15	1605.14	1606.96	1622.48	1605.14	0.38%	10,827,496	1.08%
2025-09-12	1632.30	1600.88	1637.62	1597.79	-2.11%	11,311,216	2.49%
2025-09-11	1604.38	1635.43	1639.69	1591.05	1.59%	11,086,446	3.06%
2025-09-10	1601.22	1609.82	1623.92	1601.22	-0.16%	11,061,261	1.42%
2025-09-09	1631.93	1612.41	1638.51	1607.97	-2.10%	14,347,068	1.9%
2025-09-08	1634.92	1647.01	1670.01	1615.84	1.78%	18,267,640	3.35%
2025-09-05	1542.65	1618.18	1620.43	1538.05	5.15%	19,047,709	5.36%
2025-09-04	1554.45	1538.98	1580.20	1514.20	-0.80%	16,695,219	4.36%
2025-09-03	1580.76	1551.45	1585.49	1548.59	-1.49%	13,549,484	2.38%
2025-09-02	1570.11	1574.88	1587.37	1539.55	0.40%	16,381,939	3.11%
2025-09-01	1575.83	1568.63	1578.55	1555.93	-0.36%	11,796,736	1.45%
2025-08-29	1557.53	1574.25	1604.60	1557.53	1.28%	12,958,473	3.02%
2025-08-28	1550.19	1554.43	1557.68	1507.72	0.26%	12,717,955	3.31%
2025-08-27	1593.25	1550.44	1596.74	1550.44	-2.60%	13,755,634	2.99%
2025-08-26	1600.32	1591.90	1612.97	1584.96	-0.75%	12,935,756	1.77%
2025-08-25	1608.69	1604.01	1618.66	1589.57	0.23%	14,186,072	1.83%
2025-08-22	1589.59	1600.28	1611.32	1586.99	0.68%	12,433,004	1.53%
2025-08-21	1619.29	1589.40	1627.08	1573.60	-1.59%	14,285,589	3.4%
2025-08-20	1590.66	1615.16	1617.67	1583.32	1.16%	15,648,810	2.17%
2025-08-19	1587.33	1596.67	1637.50	1587.33	1.27%	20,622,242	3.16%
2025-08-18	1480.58	1576.63	1582.43	1480.58	6.79%	18,066,079	6.88%
2025-08-15	1432.26	1476.33	1480.66	1431.90	3.04%	11,200,331	3.41%
2025-08-14	1463.55	1432.80	1463.55	1430.80	-1.99%	11,204,271	2.29%
2025-08-13	1449.40	1461.86	1467.25	1445.43	0.84%	10,088,306	1.51%
2025-08-12	1456.22	1449.63	1457.50	1437.10	-0.62%	10,041,230	1.42%
2025-08-11	1447.44	1458.72	1462.86	1445.98	1.18%	9,740,002	1.17%
2025-08-08	1457.80	1441.72	1458.28	1441.72	-1.22%	10,475,999	1.15%
2025-08-07	1463.13	1459.46	1469.15	1453.45	0.00%	11,198,259	1.08%
2025-08-06	1438.51	1459.51	1462.07	1432.21	1.58%	10,865,979	2.08%
2025-08-05	1437.34	1436.78	1439.54	1429.33	0.25%	8,826,529	0.71%
2025-08-04	1413.26	1433.25	1433.25	1410.55	0.96%	8,695,987	1.61%
2025-08-01	1424.22	1419.61	1431.78	1414.21	-0.23%	9,712,342	1.24%
2025-07-31	1437.82	1422.87	1449.13	1419.04	-1.16%	11,476,488	2.12%
2025-07-30	1460.47	1439.64	1462.61	1435.48	-1.75%	11,993,904	1.89%
2025-07-29	1451.38	1465.32	1465.32	1440.19	0.68%	11,524,307	1.74%
2025-07-28	1464.37	1455.37	1466.76	1451.44	-0.25%	10,466,917	1.06%
2025-07-25	1453.22	1458.98	1463.52	1451.86	0.52%	12,806,824	0.8%
2025-07-24	1431.55	1451.47	1452.64	1431.55	1.10%	13,873,804	1.47%
2025-07-23	1461.16	1435.74	1461.31	1434.97	-1.58%	15,183,390	1.84%
2025-07-22	1462.27	1458.86	1466.36	1449.84	0.45%	16,619,400	1.14%
2025-07-21	1436.82	1452.34	1454.24	1433.37	2.38%	12,887,462	1.46%
2025-07-18	1426.65	1418.61	1428.09	1414.67	-0.67%	9,866,148	0.95%
2025-07-17	1414.25	1428.11	1431.11	1410.92	0.86%	9,584,442	1.43%
2025-07-16	1412.16	1415.98	1423.44	1412.16	0.27%	9,599,639	0.8%
2025-07-15	1427.92	1412.12	1428.28	1405.28	-1.15%	11,309,654	1.64%
2025-07-14	1421.93	1428.57	1430.02	1416.54	0.55%	10,939,796	0.95%
2025-07-11	1409.18	1420.81	1428.15	1407.32	0.90%	11,901,098	1.48%
2025-07-10	1407.61	1408.17	1412.20	1393.70	-0.16%	10,637,553	1.33%
2025-07-09	1426.22	1410.36	1439.39	1405.14	-0.75%	10,332,526	2.44%
2025-07-08	1403.84	1420.99	1420.99	1403.39	1.36%	9,378,385	1.25%
2025-07-07	1406.65	1401.92	1413.02	1398.71	-0.93%	8,635,997	1.02%
2025-07-04	1440.85	1415.04	1442.29	1414.31	-1.88%	11,895,670	1.98%
2025-07-03	1441.32	1442.17	1445.71	1431.29	0.21%	10,534,732	1.01%
2025-07-02	1452.88	1439.15	1452.88	1435.56	-1.23%	12,893,026	1.21%
2025-07-01	1443.57	1457.07	1459.13	1441.83	0.68%	13,002,146	1.2%
2025-06-30	1444.06	1447.18	1447.18	1434.05	0.52%	12,720,560	0.92%
2025-06-27	1440.31	1439.63	1456.11	1431.40	1.06%	14,378,272	1.73%
2025-06-26	1434.49	1424.56	1459.36	1424.42	-0.91%	17,118,172	2.45%
2025-06-25	1419.32	1437.63	1438.49	1410.73	1.38%	15,919,201	1.97%
2025-06-24	1367.04	1418.02	1419.92	1367.04	3.65%	14,670,519	3.87%
2025-06-23	1340.82	1368.15	1370.58	1336.79	1.54%	10,817,916	2.53%
2025-06-20	1360.40	1347.46	1378.63	1347.05	-1.34%	11,009,577	2.34%
2025-06-19	1389.69	1365.79	1404.53	1364.96	-1.98%	13,833,748	2.9%
2025-06-18	1398.17	1393.44	1403.42	1377.20	-0.65%	13,701,373	1.9%
2025-06-17	1409.76	1402.54	1417.99	1400.33	-0.40%	13,385,039	1.26%
2025-06-16	1373.30	1408.15	1408.15	1371.90	1.84%	12,415,778	2.64%
2025-06-13	1415.32	1382.74	1422.93	1382.74	-2.92%	16,661,540	2.91%
2025-06-12	1420.33	1424.38	1432.41	1408.53	-0.25%	14,202,579	1.7%
2025-06-11	1425.17	1427.91	1438.94	1421.54	0.00%	14,780,178	1.22%
2025-06-10	1454.78	1427.93	1457.31	1410.50	-1.01%	16,870,468	3.32%
2025-06-09	1426.33	1442.51	1446.34	1426.06	1.08%	11,956,646	1.42%
2025-06-06	1428.33	1427.06	1436.13	1420.37	-0.53%	11,334,580	1.11%
2025-06-05	1442.71	1434.63	1444.83	1421.02	-0.28%	11,881,684	1.68%
2025-06-04	1421.25	1438.73	1440.48	1418.68	1.09%	11,284,881	1.54%
2025-06-03	1398.00	1423.15	1430.51	1389.83	1.03%	10,957,449	2.93%
2025-05-30	1409.06	1408.69	1428.64	1406.44	-0.51%	12,527,932	1.58%
2025-05-29	1378.62	1415.84	1416.19	1378.62	2.73%	14,084,297	2.73%
2025-05-28	1399.05	1378.23	1409.49	1378.23	-1.39%	12,530,907	2.27%
2025-05-27	1396.10	1397.64	1411.67	1393.26	0.08%	12,871,105	1.32%
2025-05-26	1370.67	1396.59	1396.59	1368.20	1.94%	11,451,252	2.07%
2025-05-23	1381.28	1370.04	1411.51	1369.65	-1.35%	12,690,393	3.06%
2025-05-22	1468.26	1388.83	1468.26	1381.39	-6.15%	17,182,866	6.29%
2025-05-21	1470.40	1479.81	1500.31	1464.30	0.39%	18,825,788	2.46%
2025-05-20	1456.54	1473.99	1479.37	1447.56	1.22%	19,731,828	2.2%
2025-05-19	1422.92	1456.19	1456.64	1408.85	2.37%	15,423,367	3.39%
2025-05-16	1408.90	1422.43	1429.45	1398.50	0.49%	16,561,790	2.21%
2025-05-15	1419.79	1415.47	1443.09	1410.41	-0.38%	18,331,712	2.32%
2025-05-14	1402.73	1420.93	1425.14	1391.91	1.08%	15,444,947	2.39%
2025-05-13	1433.17	1405.80	1435.03	1405.49	-0.94%	15,945,498	2.1%
2025-05-12	1398.15	1419.13	1419.13	1388.67	2.89%	14,397,247	2.19%
2025-05-09	1380.69	1379.31	1399.14	1367.92	-0.12%	13,565,415	2.28%

提示：用电脑浏览可看更多数据