日期	开盘	收盘	最高	最低	涨跌	成交量	振幅
2026-05-29	4141.91	4037.95	4158.69	4010.12	-2.11%	233,413,759	3.7%
2026-05-28	4042.08	4125.07	4135.38	3971.72	1.96%	207,796,485	4.12%
2026-05-27	4053.68	4045.77	4148.23	4015.65	0.07%	224,129,186	3.3%
2026-05-26	4003.13	4043.07	4057.37	3985.51	0.54%	228,092,127	1.8%
2026-05-25	3974.97	4021.16	4022.74	3905.69	2.10%	231,457,815	3%
2026-05-22	3875.81	3938.50	3948.99	3856.21	2.84%	214,290,151	2.41%
2026-05-21	3962.30	3829.78	4017.81	3827.52	-2.35%	265,528,742	4.97%
2026-05-20	3889.68	3921.79	3947.22	3887.15	0.34%	222,605,616	1.55%
2026-05-19	3894.00	3908.44	3918.31	3808.47	-0.16%	223,481,304	2.88%
2026-05-18	3895.07	3914.88	3961.16	3883.40	-0.36%	217,646,936	2%
2026-05-14	4087.85	3951.14	4090.42	3937.60	-2.16%	250,323,172	3.88%
2026-05-13	3900.74	4038.33	4041.99	3893.80	2.63%	248,072,070	3.81%
2026-05-12	3947.14	3934.88	3954.99	3897.82	0.15%	247,035,078	1.47%
2026-05-11	3829.61	3928.97	3937.87	3797.50	3.50%	264,046,160	3.7%
2026-05-08	3792.04	3796.13	3840.16	3787.17	-0.96%	242,873,982	1.4%
2026-05-07	3807.99	3833.06	3840.06	3761.23	1.45%	252,313,119	2.1%
2026-05-06	3760.67	3778.16	3815.07	3724.53	2.75%	249,880,273	2.43%
2026-04-30	3704.11	3677.15	3718.40	3660.22	-0.27%	201,808,141	1.59%
2026-04-29	3578.42	3687.17	3692.21	3578.42	2.52%	215,002,402	3.18%
2026-04-28	3623.49	3596.71	3636.93	3580.39	-1.43%	218,834,025	1.58%
2026-04-27	3677.89	3648.79	3686.94	3640.11	-0.52%	215,941,887	1.29%
2026-04-24	3682.50	3667.79	3699.94	3625.00	-1.41%	225,496,764	2.07%
2026-04-23	3769.02	3720.25	3785.23	3681.57	-0.87%	234,554,114	2.82%
2026-04-22	3660.42	3752.76	3755.75	3660.09	1.73%	208,325,490	2.61%
2026-04-21	3662.26	3688.94	3695.74	3619.48	0.31%	196,710,069	2.11%
2026-04-20	3657.35	3677.58	3696.26	3642.81	-0.02%	215,598,844	1.47%
2026-04-17	3643.15	3678.29	3685.10	3620.33	1.43%	213,647,879	1.79%
2026-04-16	3531.26	3626.27	3629.42	3518.36	3.17%	212,193,010	3.16%
2026-04-15	3596.08	3514.96	3599.98	3491.45	-1.22%	203,159,933	3.11%
2026-04-14	3507.11	3558.53	3560.30	3493.37	2.36%	200,966,062	1.92%
2026-04-13	3434.32	3476.44	3492.48	3434.32	0.80%	180,013,140	1.69%
2026-04-10	3355.07	3448.79	3470.72	3354.77	3.78%	205,391,067	3.46%
2026-04-09	3316.29	3323.30	3340.30	3301.65	-0.73%	195,555,903	1.17%
2026-04-08	3257.91	3347.61	3348.39	3243.78	5.91%	226,902,300	3.22%
2026-04-07	3162.82	3160.82	3181.35	3133.78	0.36%	146,704,274	1.52%
2026-04-03	3197.77	3149.60	3199.44	3149.15	-0.73%	161,826,887	1.6%
2026-04-02	3229.60	3172.65	3229.68	3155.13	-2.31%	174,675,433	2.36%
2026-04-01	3255.26	3247.52	3255.26	3206.80	1.96%	180,123,659	1.51%
2026-03-31	3247.28	3184.95	3280.48	3184.95	-2.70%	178,168,265	3%
2026-03-30	3254.43	3273.36	3281.39	3224.60	-0.68%	172,193,857	1.76%
2026-03-27	3236.37	3295.88	3323.33	3228.41	0.71%	169,688,303	2.94%
2026-03-26	3299.03	3272.49	3347.23	3264.00	-1.34%	184,529,598	2.55%
2026-03-25	3287.17	3316.97	3325.26	3278.73	2.01%	206,290,186	1.42%
2026-03-24	3266.93	3251.55	3270.19	3155.27	0.50%	205,225,479	3.64%
2026-03-23	3300.56	3235.22	3334.46	3214.82	-3.49%	239,669,171	3.72%
2026-03-20	3362.07	3352.10	3426.61	3348.70	1.30%	225,401,630	2.33%
2026-03-19	3311.44	3309.10	3361.21	3295.45	-1.11%	199,153,562	2%
2026-03-18	3307.82	3346.37	3350.56	3274.26	2.02%	193,702,694	2.33%
2026-03-17	3385.71	3280.06	3390.02	3279.87	-2.29%	207,256,854	3.36%
2026-03-16	3323.98	3357.02	3360.35	3284.05	1.41%	205,884,836	2.32%
2026-03-13	3296.50	3310.28	3342.85	3296.11	-0.22%	226,552,974	1.42%
2026-03-12	3357.03	3317.52	3358.77	3286.77	-0.96%	225,425,058	2.19%
2026-03-11	3318.41	3349.53	3388.10	3318.41	1.31%	235,567,220	2.1%
2026-03-10	3281.94	3306.14	3308.75	3272.99	3.04%	236,304,274	1.09%
2026-03-09	3152.72	3208.58	3220.01	3111.88	-0.64%	255,045,462	3.47%
2026-03-06	3197.66	3229.30	3248.90	3177.87	0.38%	222,766,226	2.24%
2026-03-05	3236.15	3216.94	3264.80	3194.96	1.66%	241,669,489	2.19%
2026-03-04	3171.19	3164.37	3217.11	3149.41	-1.41%	217,331,864	2.15%
2026-03-03	3316.63	3209.48	3331.26	3206.62	-2.57%	286,371,200	3.89%
2026-03-02	3257.05	3294.16	3319.91	3257.05	-0.49%	273,514,912	1.93%
2026-02-13	3309.43	3275.96	3323.37	3275.29	-1.57%	206,249,589	1.47%
2026-02-12	3294.57	3328.06	3334.35	3292.68	1.32%	225,917,395	1.27%
2026-02-11	3312.64	3284.74	3324.18	3284.24	-1.08%	220,715,123	1.22%
2026-02-10	3321.88	3320.54	3348.48	3320.54	-0.37%	240,458,372	0.84%
2026-02-09	3299.60	3332.77	3340.33	3276.57	2.98%	235,311,933	1.95%
2026-02-07	3222.88	3236.46	3288.03	3199.14	-0.73%	209,401,230	2.78%
2026-02-04	3298.32	3311.51	3318.90	3244.71	-0.40%	237,312,928	2.29%
2026-02-03	3318.06	3324.89	3332.48	3249.06	1.86%	230,616,448	2.57%
2026-02-02	3368.14	3264.11	3390.30	3262.12	-2.46%	235,986,841	3.93%
2026-01-30	3301.54	3346.36	3369.24	3255.65	1.27%	263,026,318	3.49%
2026-01-29	3322.48	3304.51	3356.48	3298.59	-0.57%	294,963,224	1.75%
2026-01-28	3359.79	3323.56	3361.14	3301.05	-0.57%	258,142,248	1.82%
2026-01-27	3316.02	3342.60	3366.68	3277.26	0.71%	266,460,051	2.73%
2026-01-26	3365.61	3319.15	3367.99	3304.36	-0.91%	314,806,723	1.93%
2026-01-23	3334.02	3349.50	3349.50	3316.65	0.63%	293,479,372	0.99%
2026-01-22	3312.75	3328.65	3337.27	3280.32	1.01%	235,389,326	1.74%
2026-01-21	3270.13	3295.52	3329.50	3270.13	0.54%	230,185,910	1.82%
2026-01-20	3340.46	3277.98	3347.94	3257.44	-1.79%	260,731,480	2.78%
2026-01-19	3340.94	3337.61	3383.79	3326.13	-0.70%	256,405,217	1.73%
2026-01-16	3394.35	3361.02	3407.86	3354.65	-0.20%	299,981,551	1.59%
2026-01-15	3318.11	3367.92	3372.47	3309.06	0.56%	307,576,548	1.92%
2026-01-14	3333.17	3349.14	3403.95	3308.63	0.82%	439,958,418	2.88%
2026-01-12	3323.64	3388.34	3398.05	3282.39	1.82%	406,851,832	3.52%
2026-01-09	3279.38	3327.81	3330.01	3269.99	0.77%	333,280,635	1.84%
2026-01-07	3331.34	3329.69	3351.22	3298.55	0.31%	271,641,051	1.6%
2026-01-06	3279.81	3319.29	3321.44	3265.73	0.75%	278,150,655	1.71%
2026-01-05	3229.93	3294.55	3295.29	3229.93	2.85%	263,142,610	2.02%
2025-12-31	3247.74	3203.17	3254.89	3198.25	-1.23%	206,198,167	1.77%
2025-12-30	3208.32	3242.90	3251.13	3207.73	0.63%	206,953,285	1.35%
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%

提示：用电脑浏览可看更多数据