日期	开盘	收盘	最高	最低	涨跌	成交量	振幅
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%
2026-04-30	1328.46	1330.09	1337.22	1325.49	-0.12%	7,914,658	0.88%
2026-04-29	1316.97	1331.74	1339.89	1315.03	0.48%	7,812,987	1.89%
2026-04-28	1360.12	1325.39	1362.99	1324.26	-2.65%	6,915,610	2.92%
2026-04-27	1360.19	1361.47	1369.01	1350.02	-0.64%	6,830,390	1.41%
2026-04-24	1373.94	1370.22	1390.75	1367.07	-0.57%	6,687,322	1.73%
2026-04-23	1419.78	1378.03	1421.14	1376.97	-3.04%	7,516,551	3.21%
2026-04-22	1398.73	1421.21	1427.82	1397.77	1.59%	7,412,223	2.15%
2026-04-21	1409.28	1398.96	1417.46	1391.44	-1.52%	7,604,047	1.87%
2026-04-20	1406.21	1420.50	1448.76	1400.91	1.12%	11,382,997	3.42%
2026-04-17	1341.72	1404.80	1419.53	1340.06	4.77%	11,824,418	5.93%
2026-04-16	1333.11	1340.82	1341.39	1318.56	1.34%	6,187,250	1.73%
2026-04-15	1332.16	1323.08	1346.27	1319.05	-0.03%	6,137,158	2.06%
2026-04-14	1314.93	1323.50	1324.26	1306.62	1.17%	5,545,607	1.35%
2026-04-13	1296.33	1308.25	1310.58	1296.33	0.04%	5,511,383	1.1%
2026-04-10	1295.86	1307.67	1318.18	1294.95	1.66%	6,560,235	1.79%
2026-04-09	1292.93	1286.30	1306.90	1282.99	-1.62%	6,317,794	1.86%
2026-04-08	1280.38	1307.38	1308.39	1279.45	4.56%	7,570,842	2.26%
2026-04-07	1256.15	1250.41	1268.78	1247.60	-0.34%	4,892,836	1.7%
2026-04-03	1281.92	1254.68	1291.83	1254.08	-2.12%	6,177,301	3.01%
2026-04-02	1272.08	1281.91	1312.07	1265.03	0.30%	7,383,848	3.72%
2026-04-01	1269.74	1278.12	1278.99	1260.32	2.39%	5,767,161	1.48%
2026-03-31	1261.64	1248.29	1279.76	1247.52	-0.99%	6,229,974	2.58%
2026-03-30	1255.65	1260.71	1268.62	1248.29	-0.84%	5,604,012	1.63%
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%

提示：用电脑浏览可看更多数据