日期	开盘	收盘	最高	最低	涨跌	成交量	振幅
2025-12-26	3232.41	3243.88	3268.69	3219.13	0.14%	210,934,630	1.54%
2025-12-25	3232.97	3239.34	3249.11	3200.49	0.30%	193,569,997	1.52%
2025-12-24	3207.41	3229.58	3235.00	3193.97	0.77%	182,675,050	1.28%
2025-12-23	3196.31	3205.01	3227.07	3184.53	0.41%	183,880,580	1.34%
2025-12-22	3153.75	3191.98	3197.94	3153.75	2.23%	175,227,535	1.4%
2025-12-19	3134.80	3122.24	3157.29	3112.03	0.49%	177,361,917	1.45%
2025-12-17	3072.62	3175.91	3181.69	3072.62	3.39%	186,868,324	3.55%
2025-12-16	3130.43	3071.76	3141.58	3058.79	-2.10%	181,550,894	2.71%
2025-12-15	3157.32	3137.80	3184.62	3135.66	-1.77%	180,673,480	1.56%
2025-12-12	3172.73	3194.36	3203.25	3137.63	0.97%	202,785,453	2.09%
2025-12-11	3210.55	3163.67	3246.32	3163.67	-1.41%	194,039,411	2.61%
2025-12-10	3201.38	3209.00	3220.24	3143.41	-0.02%	185,507,666	2.44%
2025-12-09	3183.61	3209.60	3235.54	3175.51	0.61%	194,117,870	1.89%
2025-12-08	3119.15	3190.27	3214.48	3119.15	2.60%	211,907,775	3.06%
2025-12-05	3084.22	3109.30	3115.81	3048.94	1.36%	188,484,887	2.19%
2025-12-04	3037.05	3067.48	3075.46	3016.58	1.01%	175,615,636	1.95%
2025-12-03	3078.86	3036.79	3105.30	3028.70	-1.12%	195,851,910	2.53%
2025-12-02	3091.37	3071.15	3094.18	3056.36	-0.69%	192,465,241	1.24%
2025-11-30	3029.98	3052.59	3067.76	3013.49	0.70%	187,381,791	1.8%
2025-11-27	3041.20	3031.30	3113.44	3027.31	-0.44%	195,142,886	2.85%
2025-11-26	2976.70	3044.69	3081.49	2962.99	2.14%	212,833,213	4%
2025-11-25	2970.73	2980.93	3027.83	2961.93	1.77%	228,087,380	2.22%
2025-11-24	2946.46	2929.04	2951.43	2892.27	0.31%	219,085,909	2.05%
2025-11-21	2979.37	2920.08	2996.79	2920.04	-4.02%	246,486,373	2.63%
2025-11-20	3131.84	3042.34	3137.07	3039.38	-1.12%	194,502,677	3.21%
2025-11-19	3065.17	3076.85	3113.22	3061.96	0.25%	209,978,109	1.67%
2025-11-18	3089.38	3069.22	3115.31	3052.64	-1.16%	224,288,955	2.05%
2025-11-17	3097.34	3105.20	3120.73	3082.23	-0.20%	213,074,768	1.25%
2025-11-14	3145.92	3111.51	3167.11	3111.51	-2.82%	209,983,125	1.79%
2025-11-13	3145.92	3111.51	3167.11	3111.51	-2.82%	209,983,125	1.79%
2025-11-12	3122.58	3122.03	3137.58	3078.64	-0.39%	199,842,484	1.91%
2025-11-11	3122.58	3122.03	3137.58	3078.64	-0.39%	199,842,484	1.91%
2025-11-10	3221.93	3178.83	3236.61	3138.30	-0.92%	205,337,561	3.13%
2025-11-07	3201.26	3208.21	3240.35	3178.80	-0.51%	199,442,356	1.94%
2025-11-06	3185.13	3224.62	3236.68	3177.60	1.84%	195,826,587	1.86%
2025-11-05	3068.95	3166.23	3179.93	3068.95	1.03%	200,008,334	3.62%
2025-11-04	3190.40	3134.09	3207.10	3111.02	-1.96%	191,439,663	3.09%
2025-11-03	3179.30	3196.87	3199.40	3120.85	0.29%	208,981,991	2.52%
2025-10-31	3260.26	3187.53	3281.66	3187.53	-2.31%	213,475,247	2.95%
2025-10-30	3313.79	3263.02	3331.86	3259.21	-1.84%	217,610,201	2.23%
2025-10-29	3263.98	3324.27	3324.27	3258.69	2.93%	207,178,367	2.01%
2025-10-28	3205.44	3229.58	3282.33	3205.05	-0.15%	201,432,398	2.41%
2025-10-27	3227.18	3234.45	3241.95	3179.62	1.98%	207,256,404	1.96%
2025-10-24	3087.63	3171.57	3171.57	3082.06	3.57%	183,073,810	2.9%
2025-10-22	3061.27	3059.32	3089.76	3044.04	-0.79%	158,313,410	1.5%
2025-10-21	3017.77	3083.72	3101.93	2994.76	3.02%	172,028,506	3.58%
2025-10-20	3007.21	2993.45	3042.20	2970.19	1.98%	155,937,611	2.42%
2025-10-17	3026.40	2935.37	3042.29	2932.68	-3.36%	178,268,865	3.74%
2025-10-16	3008.37	3037.44	3068.84	3001.10	0.38%	173,471,667	2.26%
2025-10-15	2964.52	3025.87	3030.59	2927.51	2.36%	179,838,526	3.52%
2025-10-14	3121.00	2955.98	3124.83	2943.58	-3.99%	216,718,242	6.16%
2025-10-13	2975.03	3078.76	3096.40	2975.03	-1.11%	210,881,631	4.08%
2025-10-10	3230.46	3113.26	3235.86	3097.63	-4.55%	219,702,850	4.46%
2025-10-09	3251.04	3261.82	3322.44	3243.71	0.73%	230,359,686	2.43%
2025-09-30	3239.33	3238.16	3279.02	3218.69	0.00%	196,651,530	1.87%
2025-09-29	3165.07	3238.01	3259.42	3164.80	2.74%	200,825,881	2.99%
2025-09-26	3222.19	3151.53	3251.88	3150.84	-2.60%	209,243,820	3.21%
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%

提示：用电脑浏览可看更多数据