日期	开盘	收盘	最高	最低	涨跌	成交量	振幅
2025-09-25	3167.75	3235.76	3266.00	3161.08	1.58%	226,942,858	3.32%
2025-09-24	3089.90	3185.57	3185.84	3085.70	2.28%	221,457,643	3.25%
2025-09-23	3139.50	3114.55	3157.02	3041.46	0.21%	249,119,042	3.8%
2025-09-22	3093.97	3107.89	3107.89	3053.35	0.55%	199,289,291	1.79%
2025-09-19	3098.28	3091.00	3128.38	3072.76	-0.16%	226,063,739	1.81%
2025-09-18	3119.77	3095.85	3168.68	3051.30	-1.64%	310,707,378	3.85%
2025-09-17	3085.71	3147.35	3152.31	3064.77	1.95%	244,207,711	2.86%
2025-09-16	3072.30	3087.04	3089.78	3020.63	0.68%	242,587,260	2.29%
2025-09-15	3052.06	3066.18	3106.88	3044.69	1.52%	224,871,259	2.04%
2025-09-12	3024.10	3020.42	3056.53	3009.90	-1.09%	244,051,798	1.55%
2025-09-11	2917.77	3053.75	3053.75	2899.83	5.15%	247,034,712	5.31%
2025-09-10	2890.05	2904.27	2926.16	2860.26	1.27%	201,444,180	2.3%
2025-09-09	2901.29	2867.97	2924.58	2843.67	-2.23%	216,032,269	2.85%
2025-09-08	2964.43	2933.25	2964.43	2883.26	-0.84%	246,417,816	2.82%
2025-09-05	2789.91	2958.18	2962.47	2775.17	6.55%	241,521,965	6.75%
2025-09-04	2933.68	2776.25	2956.41	2741.08	-4.25%	256,229,516	7.86%
2025-09-03	2882.84	2899.37	2926.78	2859.51	0.95%	244,128,872	2.35%
2025-09-02	2951.03	2872.22	2979.73	2839.92	-2.85%	300,447,509	4.92%
2025-09-01	2914.64	2956.37	2958.14	2886.73	2.29%	276,014,321	2.47%
2025-08-29	2828.01	2890.13	2933.99	2809.32	2.23%	284,075,157	4.44%
2025-08-28	2707.34	2827.17	2827.17	2707.34	3.82%	341,026,597	4.43%
2025-08-27	2747.50	2723.20	2822.27	2723.20	-0.69%	363,608,516	3.64%
2025-08-26	2747.11	2742.13	2773.24	2726.72	-0.75%	307,531,115	1.71%
2025-08-25	2720.28	2762.99	2782.01	2700.28	3.00%	352,036,541	3.03%
2025-08-22	2587.53	2682.55	2683.90	2587.53	3.36%	293,811,031	3.72%
2025-08-21	2614.91	2595.47	2626.37	2582.05	-0.47%	292,433,377	1.72%
2025-08-20	2572.01	2607.65	2608.00	2547.44	0.23%	283,145,029	2.38%
2025-08-19	2596.58	2601.74	2634.60	2586.95	-0.17%	324,363,016	1.84%
2025-08-18	2549.55	2606.20	2633.86	2529.25	2.84%	361,326,575	4.14%
2025-08-15	2464.67	2534.22	2541.89	2464.67	2.61%	280,039,651	3.13%
2025-08-14	2496.63	2469.66	2513.37	2463.86	-1.08%	293,131,579	2.01%
2025-08-13	2417.47	2496.50	2497.86	2414.48	3.62%	272,434,252	3.45%
2025-08-12	2381.16	2409.40	2409.40	2368.81	1.24%	244,883,792	1.71%
2025-08-11	2336.93	2379.82	2384.86	2336.93	1.96%	244,909,805	2.05%
2025-08-08	2338.25	2333.96	2353.99	2330.01	-0.38%	243,495,473	1.03%
2025-08-07	2359.42	2342.86	2372.68	2322.81	-0.68%	257,978,554	2.15%
2025-08-06	2335.95	2358.95	2359.82	2335.95	0.66%	254,893,313	1.02%
2025-08-05	2349.44	2343.38	2351.00	2323.74	0.39%	225,177,287	1.17%
2025-08-04	2307.37	2334.32	2334.43	2304.48	0.50%	211,838,848	1.3%
2025-08-01	2323.92	2322.63	2348.02	2304.39	-0.24%	228,168,384	1.89%
2025-07-31	2382.97	2328.31	2394.22	2321.72	-1.66%	252,753,645	3.12%
2025-07-30	2395.86	2367.68	2395.89	2349.18	-1.62%	250,304,909	1.99%
2025-07-29	2362.77	2406.59	2406.59	2355.38	1.86%	230,716,099	2.17%
2025-07-28	2346.38	2362.60	2366.51	2334.16	0.96%	224,563,522	1.39%
2025-07-25	2348.28	2340.06	2350.06	2332.02	-0.23%	233,830,400	0.77%
2025-07-24	2319.25	2345.37	2345.37	2318.42	1.50%	233,231,984	1.16%
2025-07-23	2308.11	2310.67	2333.31	2304.63	-0.01%	234,159,584	1.24%
2025-07-22	2295.36	2310.86	2313.46	2290.38	0.61%	242,464,640	1.01%
2025-07-21	2285.41	2296.88	2297.14	2273.81	0.87%	225,424,048	1.03%
2025-07-18	2279.67	2277.15	2296.91	2263.97	0.34%	212,360,272	1.45%
2025-07-17	2228.52	2269.33	2269.67	2228.52	1.76%	213,664,608	1.85%
2025-07-16	2241.21	2230.19	2259.64	2227.82	-0.22%	205,254,480	1.43%
2025-07-15	2211.40	2235.05	2245.44	2209.90	1.73%	225,037,600	1.61%
2025-07-14	2207.54	2197.07	2208.08	2189.08	-0.45%	202,311,824	0.87%
2025-07-11	2190.01	2207.10	2223.31	2181.19	0.80%	238,746,384	1.93%
2025-07-10	2192.99	2189.58	2199.71	2174.21	0.22%	220,663,568	1.17%
2025-07-09	2179.32	2184.67	2204.64	2179.11	0.16%	233,738,512	1.17%
2025-07-08	2129.49	2181.08	2183.06	2129.49	2.39%	228,401,520	2.52%
2025-07-07	2148.93	2130.19	2155.69	2126.32	-1.21%	188,950,352	1.38%
2025-07-04	2168.35	2156.23	2187.88	2153.62	-0.36%	232,373,616	1.59%
2025-07-03	2130.74	2164.09	2168.61	2130.74	1.90%	219,509,968	1.78%
2025-07-02	2140.14	2123.72	2140.14	2118.55	-1.13%	234,471,200	1.02%
2025-07-01	2149.22	2147.92	2152.92	2134.57	-0.24%	248,855,792	0.86%
2025-06-30	2132.93	2153.01	2154.00	2128.78	1.35%	239,110,128	1.18%
2025-06-27	2125.85	2124.34	2146.04	2112.75	0.47%	242,281,216	1.58%
2025-06-26	2128.86	2114.43	2142.21	2113.14	-0.66%	269,411,200	1.38%
2025-06-25	2073.26	2128.39	2133.03	2072.87	3.11%	267,537,200	2.9%
2025-06-24	2024.70	2064.13	2065.84	2024.70	2.30%	247,840,304	2.03%
2025-06-23	1996.96	2017.63	2021.76	1996.96	0.39%	200,250,336	1.24%
2025-06-20	2026.88	2009.89	2036.02	2007.51	-0.84%	190,308,016	1.42%
2025-06-19	2049.18	2026.82	2057.77	2021.18	-1.36%	221,788,480	1.81%
2025-06-18	2046.69	2054.73	2059.38	2039.25	0.23%	211,304,448	0.99%
2025-06-17	2061.47	2049.94	2063.08	2045.05	-0.36%	216,853,536	0.88%
2025-06-16	2038.70	2057.32	2062.42	2038.70	0.66%	203,702,624	1.16%
2025-06-13	2054.97	2043.82	2065.87	2036.96	-1.13%	241,780,960	1.42%
2025-06-12	2057.20	2067.15	2076.84	2051.24	0.26%	214,021,328	1.25%
2025-06-11	2044.28	2061.87	2076.91	2044.28	1.21%	208,455,824	1.6%
2025-06-10	2057.97	2037.27	2063.87	2023.17	-1.17%	237,687,808	2.01%
2025-06-09	2046.43	2061.29	2075.58	2045.64	1.07%	202,827,472	1.46%
2025-06-06	2047.87	2039.44	2051.91	2034.10	-0.45%	178,108,992	0.88%
2025-06-05	2026.63	2048.62	2053.56	2014.44	1.17%	208,483,808	1.94%
2025-06-04	2009.37	2024.93	2030.92	2009.37	1.11%	185,041,488	1.07%
2025-06-03	1986.54	2002.70	2012.24	1985.57	0.48%	185,115,744	1.34%
2025-05-30	2002.73	1993.19	2004.50	1988.19	-0.96%	192,070,848	0.82%
2025-05-29	1988.32	2012.55	2016.21	1986.63	1.37%	196,153,776	1.49%
2025-05-28	1996.49	1985.38	2001.95	1981.67	-0.31%	160,736,608	1.02%
2025-05-27	2001.62	1991.64	2001.62	1983.90	-0.68%	150,972,272	0.89%
2025-05-26	2016.37	2005.26	2023.49	1991.78	-0.80%	147,787,120	1.59%
2025-05-23	2043.20	2021.50	2060.09	2021.50	-1.18%	178,391,664	1.91%
2025-05-22	2065.41	2045.57	2065.41	2043.89	-0.96%	169,780,256	1.05%
2025-05-21	2052.00	2065.39	2077.48	2050.21	0.83%	175,956,464	1.33%
2025-05-20	2041.50	2048.46	2059.52	2025.86	0.77%	185,563,488	1.66%
2025-05-19	2038.05	2032.76	2038.05	2017.17	-0.33%	166,217,008	1.04%
2025-05-16	2035.87	2039.45	2050.89	2035.87	-0.19%	163,436,416	0.74%
2025-05-15	2076.04	2043.25	2076.04	2043.10	-1.91%	176,851,856	1.61%
2025-05-14	2062.27	2083.14	2103.37	2051.82	1.01%	193,513,312	2.51%
2025-05-13	2091.35	2062.26	2091.35	2058.74	-0.12%	197,820,032	1.58%
2025-05-12	2042.90	2064.71	2066.31	2038.34	2.63%	194,979,504	1.37%
2025-05-09	2028.43	2011.77	2028.43	2004.48	-0.87%	192,198,640	1.19%

提示：用电脑浏览可看更多数据