日期	开盘	收盘	最高	最低	涨跌	成交量	振幅
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%
2025-10-14	1498.05	1484.19	1515.21	1482.64	-0.22%	8,596,904	2.2%
2025-10-13	1444.10	1487.41	1489.47	1443.91	-1.29%	8,560,417	3.16%
2025-10-10	1528.97	1506.91	1528.97	1502.97	-1.24%	7,965,425	1.73%
2025-10-09	1538.34	1525.81	1539.81	1520.69	-0.18%	8,172,092	1.26%
2025-09-30	1547.69	1528.63	1548.94	1528.63	-0.70%	6,793,971	1.33%
2025-09-29	1531.18	1539.47	1548.52	1531.18	0.69%	7,017,930	1.13%
2025-09-26	1555.74	1528.98	1556.34	1528.98	-1.81%	7,992,284	1.79%
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%

提示：用电脑浏览可看更多数据