日期	开盘	收盘	最高	最低	涨跌	成交量	振幅
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%
2025-05-08	1994.05	2029.45	2036.10	1991.65	1.65%	208,336,576	2.23%
2025-05-07	2024.30	1996.51	2035.47	1982.37	0.51%	236,777,344	2.68%
2025-05-06	1966.97	1986.41	1988.05	1964.46	1.97%	204,808,224	1.2%
2025-04-30	1936.12	1948.03	1954.62	1931.84	0.83%	166,717,936	1.18%
2025-04-29	1929.27	1931.94	1941.17	1923.86	-0.13%	160,186,496	0.9%
2025-04-28	1951.16	1934.46	1951.16	1930.06	-0.65%	163,721,216	1.09%
2025-04-25	1941.81	1947.19	1960.63	1937.71	0.59%	169,975,504	1.18%
2025-04-24	1946.23	1935.86	1958.22	1930.90	-0.68%	181,545,888	1.41%
2025-04-23	1950.44	1949.16	1962.68	1935.68	1.07%	199,995,888	1.39%
2025-04-22	1933.83	1928.43	1939.69	1923.37	-0.82%	171,458,144	0.85%
2025-04-21	1910.90	1944.32	1947.56	1901.81	1.59%	167,432,544	2.41%
2025-04-18	1904.99	1913.97	1917.59	1898.78	0.27%	146,860,960	0.99%
2025-04-17	1893.02	1908.78	1923.53	1892.47	0.09%	150,012,816	1.64%
2025-04-16	1918.03	1907.11	1919.09	1879.78	-1.21%	170,499,712	2.09%
2025-04-15	1933.89	1930.40	1940.75	1918.44	-0.13%	168,422,544	1.16%
2025-04-14	1954.05	1932.91	1956.16	1928.63	0.34%	191,935,056	1.43%
2025-04-11	1885.86	1926.37	1943.43	1884.60	1.36%	202,378,240	3.12%
2025-04-10	1920.64	1900.53	1944.10	1897.34	2.27%	256,686,848	2.46%
2025-04-09	1805.46	1858.36	1872.93	1777.25	0.98%	279,452,288	5.38%
2025-04-08	1837.54	1840.31	1877.44	1812.13	1.83%	256,682,144	3.6%
2025-04-07	1925.64	1807.21	1939.27	1756.64	-12.50%	304,075,584	10.4%
2025-04-03	2078.15	2065.40	2097.67	2057.63	-1.86%	163,979,248	1.95%
2025-04-02	2103.39	2104.63	2121.56	2097.82	0.13%	151,329,120	1.13%
2025-04-01	2108.46	2101.88	2127.54	2100.30	-0.09%	171,368,256	1.3%
2025-03-31	2117.88	2103.70	2123.87	2087.13	-1.15%	186,061,408	1.76%
2025-03-28	2140.07	2128.21	2152.40	2128.21	-0.79%	179,554,640	1.14%
2025-03-27	2130.49	2145.10	2165.16	2117.75	0.24%	191,716,880	2.24%
2025-03-26	2143.12	2139.90	2157.78	2139.90	-0.26%	184,203,184	0.84%
2025-03-25	2154.20	2145.48	2165.01	2136.61	-0.33%	198,697,312	1.33%
2025-03-24	2154.67	2152.55	2160.46	2125.13	0.01%	243,858,784	1.66%
2025-03-21	2193.36	2152.28	2201.42	2149.09	-2.17%	260,886,416	2.43%
2025-03-20	2220.50	2200.03	2221.61	2198.38	-1.00%	235,839,552	1.06%
2025-03-19	2221.60	2222.35	2237.95	2208.26	-0.28%	229,680,960	1.34%
2025-03-18	2225.20	2228.64	2242.22	2215.37	0.61%	238,408,416	1.21%

提示：用电脑浏览可看更多数据