日期	开盘	收盘	最高	最低	涨跌	成交量	振幅
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%
2025-05-08	1359.37	1380.93	1380.93	1349.11	0.98%	13,008,035	2.36%
2025-05-07	1401.48	1367.57	1410.59	1351.43	-0.46%	16,940,856	4.38%
2025-05-06	1348.69	1373.90	1373.90	1342.84	3.21%	13,210,767	2.31%
2025-04-30	1299.03	1331.13	1336.62	1299.03	2.96%	11,266,385	2.89%
2025-04-29	1261.93	1292.80	1301.16	1261.93	1.23%	9,684,185	3.11%
2025-04-28	1303.11	1277.03	1305.51	1275.66	-1.78%	9,940,993	2.34%
2025-04-25	1313.84	1300.19	1331.87	1300.07	-1.11%	10,721,149	2.45%
2025-04-24	1357.20	1314.73	1362.68	1313.14	-3.44%	14,088,173	3.77%
2025-04-23	1360.99	1361.56	1383.34	1352.48	0.48%	14,747,896	2.28%
2025-04-22	1365.18	1355.09	1377.48	1353.41	-0.64%	15,184,668	1.78%
2025-04-21	1315.45	1363.85	1363.85	1315.45	2.63%	14,468,014	3.68%
2025-04-18	1302.21	1328.89	1341.37	1298.33	1.98%	15,985,847	3.32%
2025-04-17	1284.17	1303.15	1313.97	1275.59	0.91%	14,424,435	3.01%
2025-04-16	1295.15	1291.45	1304.76	1264.94	-1.12%	13,970,414	3.15%
2025-04-15	1311.53	1306.14	1321.29	1288.64	-0.34%	15,225,126	2.53%
2025-04-14	1305.41	1310.63	1318.48	1290.17	2.06%	17,115,536	2.19%
2025-04-11	1243.43	1284.14	1311.81	1242.69	1.48%	21,019,948	5.56%
2025-04-10	1231.40	1265.35	1305.46	1231.40	4.86%	25,175,868	6.01%
2025-04-09	1068.23	1206.75	1211.99	1064.63	10.27%	22,836,882	13.84%
2025-04-08	1064.77	1094.39	1098.49	1055.71	4.82%	16,891,936	4.05%
2025-04-07	1182.82	1044.07	1195.70	997.11	-17.95%	17,947,756	19.92%
2025-04-03	1262.88	1272.43	1296.69	1262.61	-0.83%	10,352,271	2.7%
2025-04-02	1276.15	1283.05	1295.21	1274.96	0.52%	8,534,307	1.59%
2025-04-01	1276.59	1276.43	1298.38	1273.60	0.42%	9,690,489	1.95%
2025-03-31	1295.76	1271.14	1295.76	1256.04	-2.71%	10,550,313	3.16%
2025-03-28	1327.18	1306.50	1337.01	1306.50	-1.85%	12,455,106	2.34%
2025-03-27	1329.61	1331.17	1348.19	1304.20	-0.69%	13,115,232	3.37%
2025-03-26	1337.85	1340.39	1357.53	1337.72	-0.15%	13,353,754	1.48%
2025-03-25	1319.10	1342.44	1345.82	1315.16	1.86%	14,921,481	2.33%
2025-03-24	1305.44	1317.92	1317.92	1267.51	0.94%	12,441,901	3.98%
2025-03-21	1348.60	1305.62	1363.66	1302.80	-4.17%	14,687,492	4.67%
2025-03-20	1398.72	1362.50	1417.00	1362.50	-2.74%	16,377,236	4%
2025-03-19	1424.62	1400.84	1440.87	1389.70	-2.85%	18,906,634	3.68%
2025-03-18	1443.48	1441.88	1447.97	1419.49	0.42%	20,519,324	2.01%

提示：用电脑浏览可看更多数据