日期	开盘	收盘	最高	最低	涨跌	成交量	振幅
2026-10-09	1006.40	1037.31	1039.35	993.95	2.49%	8,406,431	4.57%
2026-10-08	1041.90	1012.10	1047.16	1011.22	-2.65%	6,290,653	3.55%
2026-09-30	1036.13	1039.61	1056.84	1036.13	0.70%	6,084,037	2%
2026-09-29	1024.18	1032.36	1041.74	1024.18	0.56%	5,925,461	1.71%
2026-09-28	1057.30	1026.57	1057.70	1023.11	-2.76%	6,215,990	3.38%
2026-09-24	1068.34	1055.74	1071.51	1055.33	-1.70%	7,151,667	1.53%
2026-09-23	1049.11	1074.04	1079.99	1049.11	2.60%	8,064,401	2.94%
2026-09-22	1065.71	1046.80	1071.87	1045.27	-1.07%	8,302,477	2.54%
2026-09-18	1035.96	1044.34	1044.67	1031.33	1.79%	6,970,704	1.29%
2026-09-17	1034.61	1026.00	1041.05	1024.94	-1.37%	6,353,902	1.57%
2026-09-16	1028.61	1040.29	1044.67	1023.32	1.15%	5,906,490	2.09%
2026-09-15	1014.91	1028.51	1034.26	1014.91	0.65%	6,002,905	1.91%
2026-09-14	1020.28	1021.90	1036.64	1009.08	-0.15%	6,492,158	2.73%
2026-09-11	1041.43	1023.46	1041.80	1011.63	-2.66%	7,678,395	2.98%
2026-09-10	1076.89	1051.41	1076.89	1051.11	-2.81%	7,905,993	2.45%
2026-09-09	1086.90	1081.81	1098.45	1077.41	-0.41%	8,791,610	1.95%
2026-09-08	1096.44	1086.25	1096.92	1081.98	-0.97%	9,385,949	1.38%
2026-09-07	1090.28	1096.85	1099.01	1086.18	0.85%	8,819,179	1.18%
2026-09-04	1097.01	1087.64	1107.54	1080.99	-0.10%	10,531,529	2.46%
2026-09-03	1102.90	1088.75	1105.12	1082.96	-1.61%	10,933,360	2.05%
2026-09-02	1072.36	1106.57	1130.53	1070.78	2.50%	15,630,093	5.58%
2026-09-01	1066.87	1079.59	1085.12	1060.53	1.34%	11,051,012	2.32%
2026-08-31	1057.84	1065.29	1066.39	1051.52	0.14%	8,100,075	1.41%
2026-08-28	1075.96	1063.80	1080.59	1062.95	-1.04%	8,203,368	1.66%
2026-08-27	1069.30	1074.96	1075.74	1059.20	0.65%	6,968,264	1.56%
2026-08-26	1062.55	1067.97	1077.83	1059.36	0.45%	6,317,105	1.74%
2026-08-25	1051.21	1063.20	1064.64	1047.69	0.91%	5,768,685	1.62%
2026-08-24	1075.45	1053.62	1084.78	1049.20	-2.02%	6,348,907	3.39%
2026-08-21	1072.95	1075.38	1082.66	1071.55	-0.57%	6,617,233	1.04%
2026-08-20	1090.48	1081.58	1101.64	1075.93	-0.06%	7,180,520	2.39%
2026-08-19	1124.49	1082.19	1124.84	1082.00	-4.89%	9,110,829	3.96%
2026-08-18	1109.33	1137.89	1138.15	1100.33	2.67%	9,362,904	3.44%
2026-08-17	1088.69	1108.28	1108.28	1080.98	1.91%	6,648,094	2.53%
2026-08-14	1100.82	1087.52	1100.82	1080.56	-0.94%	6,629,179	1.87%
2026-08-13	1120.02	1097.80	1122.77	1097.80	-1.62%	8,278,385	2.27%
2026-08-12	1111.21	1115.84	1118.77	1107.94	0.23%	6,955,243	0.98%
2026-08-11	1115.40	1113.22	1125.23	1107.27	-0.86%	6,762,101	1.62%
2026-08-10	1142.03	1122.88	1142.03	1121.77	-1.00%	7,309,671	1.81%
2026-08-06	1109.58	1122.88	1126.01	1109.22	0.31%	8,810,506	1.51%
2026-08-05	1093.13	1119.46	1125.08	1080.92	2.37%	9,279,271	4.09%
2026-08-04	1083.16	1093.49	1095.83	1080.76	1.62%	7,382,561	1.39%
2026-08-03	1073.33	1076.07	1087.68	1072.02	-0.66%	7,340,011	1.46%
2026-07-31	1078.51	1083.27	1092.99	1073.72	3.26%	8,886,962	1.79%
2026-07-30	1059.75	1049.07	1076.02	1047.76	-1.43%	8,030,178	2.7%
2026-07-29	1061.66	1064.29	1075.72	1039.30	0.85%	7,653,338	3.5%
2026-07-28	1043.88	1055.27	1069.58	1042.84	-0.06%	6,968,506	2.56%
2026-07-27	1030.40	1055.92	1058.65	1030.40	2.35%	6,120,950	2.74%
2026-07-24	1060.64	1031.72	1064.23	1031.72	-4.03%	7,077,467	3.15%
2026-07-23	1077.49	1075.02	1090.32	1065.29	0.05%	7,505,025	2.35%
2026-07-22	1073.47	1074.45	1101.26	1066.69	-0.43%	7,645,012	3.24%
2026-07-21	1043.26	1079.04	1080.71	1007.64	3.24%	8,839,807	7.25%
2026-07-20	1087.74	1045.20	1101.83	1027.53	-2.90%	8,289,803	7.23%
2026-07-17	1099.44	1076.38	1115.36	1060.72	-2.31%	8,647,241	5.15%
2026-07-16	1118.09	1101.80	1124.89	1098.13	-2.65%	7,730,560	2.44%
2026-07-15	1152.01	1131.83	1165.14	1131.83	-1.80%	7,832,168	2.94%
2026-07-14	1135.26	1152.56	1152.56	1116.24	2.25%	7,172,034	3.25%
2026-07-13	1199.39	1127.22	1199.39	1127.22	-6.78%	7,949,593	6.4%
2026-07-10	1212.12	1209.15	1240.32	1203.26	-0.02%	9,536,866	3.08%
2026-07-09	1201.21	1209.37	1218.59	1172.59	0.44%	7,990,880	3.92%
2026-07-08	1232.04	1204.04	1244.82	1204.04	-2.59%	7,556,275	3.39%
2026-07-07	1245.61	1236.08	1269.58	1229.41	-0.79%	6,858,044	3.27%
2026-07-06	1279.33	1245.97	1288.16	1245.41	-3.25%	8,101,040	3.43%
2026-07-03	1264.33	1287.82	1298.43	1264.33	1.71%	8,965,444	2.7%
2026-07-02	1244.51	1266.22	1307.47	1241.89	0.10%	9,395,176	5.28%
2026-07-01	1247.77	1264.94	1264.94	1231.96	1.10%	9,482,807	2.68%
2026-06-30	1230.60	1251.20	1272.52	1230.47	2.10%	7,497,283	3.42%
2026-06-29	1264.08	1225.48	1266.18	1223.54	-3.27%	8,629,386	3.48%
2026-06-26	1275.12	1266.90	1307.97	1254.57	-0.84%	9,038,155	4.26%
2026-06-24	1278.17	1295.95	1298.60	1263.94	1.15%	8,647,274	2.74%
2026-06-23	1274.75	1281.21	1318.05	1266.88	0.77%	10,282,873	4.04%
2026-06-22	1268.37	1271.45	1274.30	1229.38	0.50%	10,109,196	3.65%
2026-06-18	1275.57	1265.16	1278.96	1258.41	-1.18%	8,168,857	1.63%
2026-06-17	1270.78	1280.25	1298.21	1265.97	0.27%	8,274,418	2.55%
2026-06-15	1248.96	1263.84	1263.84	1245.69	1.71%	7,916,293	1.46%
2026-06-12	1266.74	1242.57	1278.96	1240.91	-0.78%	8,403,615	3.07%
2026-06-11	1282.42	1252.30	1282.42	1248.56	-3.34%	9,060,554	2.71%
2026-06-10	1322.50	1295.60	1334.75	1292.42	-3.16%	9,324,819	3.28%
2026-06-09	1317.17	1337.93	1337.93	1294.38	1.64%	9,631,741	3.36%
2026-06-08	1269.71	1316.31	1363.52	1262.57	1.33%	11,779,002	8%
2026-06-04	1231.82	1230.26	1241.38	1220.62	-1.28%	8,405,674	1.7%
2026-06-02	1250.39	1252.21	1257.81	1228.52	0.20%	8,103,896	2.38%
2026-06-01	1244.97	1249.73	1281.51	1244.97	0.45%	7,608,893	2.94%
2026-05-29	1285.63	1244.10	1296.10	1244.10	-3.24%	8,221,315	4.18%
2026-05-28	1256.63	1285.70	1287.00	1244.20	2.55%	7,604,682	3.44%
2026-05-27	1286.65	1253.75	1298.12	1249.23	-2.38%	8,267,484	3.91%
2026-05-26	1315.60	1284.27	1315.72	1267.94	-2.47%	7,851,041	3.77%
2026-05-25	1331.91	1316.74	1334.28	1309.14	-0.79%	7,527,534	1.92%
2026-05-22	1324.53	1327.26	1331.88	1310.52	0.26%	7,057,112	1.63%
2026-05-21	1361.86	1323.84	1380.35	1322.98	-1.89%	8,567,284	4.34%
2026-05-20	1360.24	1349.37	1361.38	1339.35	-1.13%	7,568,698	1.64%
2026-05-19	1358.08	1364.83	1374.57	1353.00	0.58%	7,596,231	1.59%
2026-05-18	1373.14	1356.95	1378.19	1353.01	-1.55%	7,730,299	1.86%
2026-05-14	1445.51	1384.78	1446.19	1384.78	-3.73%	9,949,890	4.43%
2026-05-13	1409.61	1438.46	1438.69	1406.74	1.34%	9,346,670	2.27%
2026-05-12	1431.11	1419.40	1451.10	1410.27	-0.48%	9,431,458	2.9%
2026-05-11	1441.40	1426.31	1443.28	1421.32	-0.70%	9,595,150	1.55%
2026-05-08	1394.95	1436.36	1445.06	1390.27	2.24%	10,215,593	3.94%
2026-05-07	1369.89	1404.94	1421.72	1369.89	3.06%	9,319,154	3.78%
2026-05-06	1340.27	1363.29	1369.53	1340.27	2.50%	8,028,969	2.18%

提示：用电脑浏览可看更多数据