日期	开盘	收盘	最高	最低	涨跌	成交量	振幅
2026-03-27	1250.22	1271.41	1278.90	1248.58	0.37%	5,231,078	2.43%
2026-03-26	1289.36	1266.68	1302.30	1262.88	-1.57%	6,719,126	3.12%
2026-03-25	1275.35	1286.94	1292.82	1275.35	1.48%	6,380,450	1.37%
2026-03-24	1263.93	1268.13	1269.17	1239.81	1.94%	6,723,620	2.37%
2026-03-23	1298.81	1244.03	1303.12	1240.98	-5.48%	8,594,879	5.01%
2026-03-20	1334.29	1316.14	1345.85	1316.14	-1.01%	7,387,959	2.26%
2026-03-19	1355.07	1329.56	1359.61	1324.71	-3.33%	7,542,346	2.63%
2026-03-18	1364.93	1375.42	1375.58	1357.15	0.69%	6,631,963	1.36%
2026-03-17	1396.50	1365.97	1400.39	1365.87	-1.85%	7,393,781	2.53%
2026-03-16	1394.15	1391.73	1400.15	1381.45	-0.35%	6,884,661	1.35%
2026-03-13	1411.05	1396.64	1422.29	1392.76	-1.03%	7,625,465	2.12%
2026-03-12	1434.37	1411.16	1434.37	1407.36	-1.12%	8,268,279	1.92%
2026-03-11	1422.64	1427.08	1441.65	1421.20	0.41%	8,585,277	1.44%
2026-03-10	1401.32	1421.32	1422.96	1401.32	1.94%	8,087,028	1.54%
2026-03-09	1401.74	1394.21	1401.74	1370.48	-2.32%	10,223,682	2.28%
2026-03-06	1420.01	1427.35	1440.26	1415.71	0.01%	8,905,140	1.73%
2026-03-05	1431.87	1427.23	1435.75	1420.13	1.12%	10,217,901	1.1%
2026-03-04	1401.47	1411.45	1428.60	1401.47	-0.26%	10,307,462	1.94%
2026-03-03	1480.56	1415.15	1489.20	1413.59	-4.11%	12,924,588	5.35%
2026-03-02	1506.68	1475.73	1507.69	1468.27	-3.99%	11,031,851	2.68%
2026-02-13	1530.75	1529.77	1550.96	1529.62	-0.22%	6,158,409	1.4%
2026-02-12	1526.98	1533.17	1545.13	1520.72	0.50%	7,214,173	1.61%
2026-02-11	1528.72	1525.49	1539.69	1524.80	-0.44%	6,505,806	0.98%
2026-02-10	1542.48	1532.17	1542.59	1524.52	-0.61%	7,624,625	1.19%
2026-02-09	1545.88	1541.50	1548.26	1537.12	1.36%	8,247,173	0.72%
2026-02-07	1500.03	1520.89	1537.69	1497.82	0.90%	7,390,638	2.66%
2026-02-04	1537.85	1538.57	1542.32	1526.42	-0.71%	9,178,891	1.04%
2026-02-03	1526.63	1549.51	1549.91	1508.63	3.27%	8,397,225	2.74%
2026-02-02	1531.61	1500.43	1540.79	1495.71	-2.03%	9,634,732	3.01%
2026-01-30	1525.13	1531.55	1546.63	1507.47	-0.29%	11,528,806	2.6%
2026-01-29	1557.55	1536.00	1573.15	1535.83	-1.69%	12,285,002	2.43%
2026-01-28	1565.76	1562.45	1588.38	1554.09	-0.16%	10,993,221	2.21%
2026-01-27	1556.87	1564.94	1577.73	1531.93	-0.05%	11,185,096	2.99%
2026-01-26	1593.07	1565.70	1598.03	1555.99	-1.45%	13,613,133	2.7%
2026-01-23	1540.53	1588.66	1597.46	1539.72	3.82%	13,001,235	3.75%
2026-01-22	1529.00	1530.24	1532.66	1518.75	0.69%	10,435,951	0.92%
2026-01-21	1508.78	1519.75	1534.06	1508.25	0.14%	9,952,573	1.71%
2026-01-20	1557.29	1517.60	1558.42	1510.68	-2.00%	11,406,326	3.16%
2026-01-19	1550.44	1548.63	1557.59	1537.07	0.02%	9,750,639	1.34%
2026-01-16	1554.47	1548.33	1558.42	1543.40	0.23%	12,010,981	0.97%
2026-01-15	1561.03	1544.84	1573.71	1538.95	-2.28%	13,411,197	2.26%
2026-01-14	1558.74	1580.87	1612.64	1547.71	0.98%	18,450,895	4.2%
2026-01-12	1541.36	1605.77	1613.00	1538.33	5.35%	17,045,663	4.85%
2026-01-09	1511.97	1524.26	1547.75	1505.96	1.05%	11,367,342	2.77%
2026-01-07	1492.39	1496.28	1515.28	1486.32	0.22%	10,353,100	1.95%
2026-01-06	1467.99	1493.04	1493.04	1467.99	1.82%	10,037,782	1.71%
2026-01-05	1444.23	1466.42	1466.73	1438.76	1.80%	7,996,330	1.94%
2025-12-31	1449.56	1440.43	1451.78	1440.43	-0.70%	7,598,645	0.79%
2025-12-30	1450.59	1450.64	1465.42	1442.04	-0.40%	8,056,052	1.62%
2025-12-26	1459.46	1463.04	1472.21	1454.77	0.35%	9,428,972	1.2%
2025-12-25	1443.89	1457.96	1466.29	1440.88	0.86%	8,441,115	1.76%
2025-12-24	1434.26	1445.55	1447.90	1428.93	0.39%	7,973,466	1.33%
2025-12-23	1448.63	1439.94	1454.70	1433.81	-0.64%	10,375,808	1.46%
2025-12-22	1450.54	1449.28	1458.18	1440.79	0.24%	10,104,369	1.21%
2025-12-19	1435.87	1445.84	1451.64	1432.90	0.99%	10,273,747	1.31%
2025-12-17	1434.68	1439.02	1440.90	1420.45	-0.04%	10,399,955	1.44%
2025-12-16	1429.07	1439.65	1471.00	1422.27	0.54%	10,541,455	3.43%
2025-12-15	1443.07	1431.95	1453.83	1430.17	-1.09%	9,025,071	1.65%
2025-12-12	1434.11	1447.69	1477.11	1415.80	0.31%	11,326,054	4.33%
2025-12-11	1393.32	1443.17	1482.59	1382.01	3.84%	12,886,650	7.28%
2025-12-10	1397.01	1389.80	1399.25	1373.99	-0.85%	6,079,749	1.84%
2025-12-09	1421.11	1401.73	1421.11	1401.67	-1.72%	6,150,199	1.39%
2025-12-08	1416.09	1426.25	1432.92	1412.35	1.27%	6,359,656	1.46%
2025-12-05	1387.21	1408.34	1410.33	1382.17	1.52%	5,936,386	2.04%
2025-12-04	1396.04	1387.29	1401.59	1386.11	-0.37%	5,735,646	1.12%
2025-12-03	1401.22	1392.49	1417.17	1390.68	-0.40%	6,056,588	1.9%
2025-12-02	1409.08	1398.13	1415.22	1397.09	-0.76%	5,997,916	1.3%
2025-11-30	1386.34	1387.70	1391.06	1379.06	0.39%	5,626,655	0.87%
2025-11-27	1387.20	1382.31	1405.86	1381.69	-0.62%	6,025,088	1.75%
2025-11-26	1404.64	1391.00	1405.55	1386.37	-0.42%	6,332,650	1.38%
2025-11-25	1396.45	1396.84	1414.39	1392.70	0.78%	6,361,720	1.56%
2025-11-24	1389.51	1386.04	1397.90	1375.04	0.63%	6,014,740	1.66%
2025-11-21	1428.36	1377.39	1438.53	1376.85	-4.71%	8,664,469	4.48%
2025-11-20	1467.80	1445.54	1481.21	1445.30	-1.07%	6,917,689	2.48%
2025-11-19	1479.94	1461.12	1491.17	1454.92	-1.40%	7,886,578	2.49%
2025-11-18	1522.62	1481.82	1531.47	1478.08	-2.92%	8,922,606	3.61%
2025-11-17	1514.47	1526.46	1530.70	1503.32	0.81%	8,717,338	1.82%
2025-11-14	1517.33	1514.20	1536.49	1511.90	-1.01%	9,971,516	1.63%
2025-11-13	1517.33	1514.20	1536.49	1511.90	-1.01%	9,971,516	1.63%
2025-11-12	1494.52	1490.63	1495.39	1471.95	-0.43%	9,132,529	1.59%
2025-11-11	1494.52	1490.63	1495.39	1471.95	-0.43%	9,132,529	1.59%
2025-11-10	1525.09	1512.52	1528.99	1509.83	-0.67%	9,520,435	1.27%
2025-11-07	1517.16	1522.73	1540.73	1510.04	0.19%	9,792,671	2.03%
2025-11-06	1527.13	1519.81	1530.25	1511.01	-0.38%	9,258,169	1.27%
2025-11-05	1504.21	1525.57	1539.78	1502.45	-0.21%	10,061,193	2.48%
2025-11-04	1562.33	1528.79	1563.84	1512.97	-2.45%	9,576,637	3.36%
2025-11-03	1578.21	1567.23	1601.60	1562.68	-0.98%	10,533,647	2.49%
2025-10-31	1552.48	1582.71	1618.27	1547.18	1.89%	12,986,557	4.59%
2025-10-30	1561.25	1553.32	1616.38	1553.32	-1.30%	17,052,983	4.06%
2025-10-29	1455.57	1573.71	1578.31	1439.48	8.41%	14,753,579	9.64%
2025-10-28	1469.50	1451.57	1472.49	1450.47	-1.20%	7,674,263	1.52%
2025-10-27	1481.26	1469.15	1484.16	1465.18	-0.20%	7,000,464	1.3%
2025-10-24	1464.31	1472.08	1474.12	1464.20	1.15%	7,517,634	0.68%
2025-10-22	1454.75	1471.07	1490.27	1453.46	0.87%	9,559,700	2.53%
2025-10-21	1435.37	1458.42	1458.63	1424.40	2.04%	8,608,330	2.4%
2025-10-20	1447.59	1429.28	1456.07	1423.18	-0.25%	6,131,793	2.31%
2025-10-17	1488.87	1432.87	1493.15	1432.43	-3.75%	7,352,243	4.24%
2025-10-16	1500.01	1488.71	1515.80	1486.70	-1.30%	7,647,388	1.96%
2025-10-15	1485.32	1508.31	1511.56	1475.09	1.63%	7,422,978	2.47%

提示：用电脑浏览可看更多数据