日期	开盘	收盘	最高	最低	涨跌	成交量	振幅
2026-08-28	3453.73	3424.40	3521.47	3423.07	-1.41%	193,648,815	2.87%
2026-08-27	3437.90	3473.36	3474.07	3408.80	1.71%	189,663,735	1.91%
2026-08-26	3409.28	3414.88	3455.89	3379.14	0.51%	170,787,561	2.27%
2026-08-25	3403.20	3397.52	3440.65	3359.74	-1.00%	175,422,715	2.41%
2026-08-24	3550.25	3431.89	3551.51	3376.64	-3.21%	175,246,393	5.18%
2026-08-21	3495.11	3545.58	3563.06	3478.52	1.43%	173,926,696	2.43%
2026-08-20	3517.65	3495.59	3531.92	3459.57	0.64%	187,553,026	2.09%
2026-08-19	3605.52	3473.49	3622.50	3455.48	-6.26%	212,122,076	4.83%
2026-08-18	3730.99	3705.57	3747.53	3662.45	-0.92%	202,224,840	2.32%
2026-08-17	3632.78	3740.16	3740.16	3604.17	3.14%	199,036,941	3.77%
2026-08-14	3610.19	3626.30	3633.03	3578.61	1.12%	199,294,854	1.52%
2026-08-13	3656.88	3586.04	3681.80	3585.27	-0.45%	227,652,097	2.69%
2026-08-12	3542.13	3602.08	3625.27	3540.95	1.49%	189,412,654	2.38%
2026-08-11	3533.89	3549.16	3601.59	3517.57	0.34%	197,329,467	2.39%
2026-08-10	3567.05	3537.21	3575.59	3470.95	-0.73%	216,017,564	3.01%
2026-08-07	3537.44	3563.12	3613.87	3507.62	1.35%	238,370,556	3.03%
2026-08-06	3472.15	3515.56	3574.41	3444.36	-0.55%	218,807,247	3.78%
2026-08-05	3372.08	3535.14	3584.06	3372.04	1.32%	226,495,353	6.29%
2026-08-04	3353.51	3488.97	3510.51	3342.41	5.64%	211,106,623	5.03%
2026-08-03	3320.09	3302.55	3342.17	3280.84	-1.24%	185,571,845	1.87%
2026-07-31	3411.61	3343.96	3464.90	3343.96	3.06%	233,779,584	3.62%
2026-07-30	3331.32	3244.62	3353.81	3158.14	-3.97%	203,836,418	6.2%
2026-07-29	3333.48	3378.70	3411.03	3249.65	1.55%	201,044,720	4.97%
2026-07-28	3478.86	3327.03	3511.70	3312.30	-7.35%	172,990,342	6.02%
2026-07-27	3482.04	3590.79	3592.10	3449.21	3.16%	175,227,394	4.14%
2026-07-24	3515.50	3480.87	3561.35	3480.87	-2.65%	168,793,607	2.31%
2026-07-23	3596.73	3575.52	3621.73	3538.11	0.25%	181,766,334	2.36%
2026-07-22	3644.98	3566.73	3694.90	3553.37	-3.23%	205,833,919	3.98%
2026-07-21	3469.22	3685.97	3687.15	3373.04	7.05%	258,922,406	9.31%
2026-07-20	3504.12	3443.10	3550.59	3338.21	0.42%	237,174,099	6.36%
2026-07-17	3642.06	3428.63	3642.06	3387.26	-7.15%	230,221,243	7.52%
2026-07-16	3710.51	3692.46	3796.35	3658.07	-2.95%	198,456,563	3.78%
2026-07-15	3879.77	3804.70	3905.31	3794.34	-1.21%	197,252,763	2.92%
2026-07-14	3729.61	3851.14	3855.03	3673.96	3.43%	196,146,517	4.93%
2026-07-13	3809.86	3723.52	3855.75	3691.23	-3.10%	217,998,240	4.46%
2026-07-10	4041.86	3842.73	4060.53	3842.35	-4.37%	248,254,176	5.68%
2026-07-09	3892.12	4018.17	4025.32	3812.66	4.49%	206,301,890	5.58%
2026-07-08	3932.42	3845.35	3965.39	3824.33	-1.70%	190,604,893	3.69%
2026-07-07	3931.44	3911.91	3976.11	3859.43	-0.94%	185,806,984	3.02%
2026-07-06	4050.88	3948.86	4063.63	3903.48	-1.77%	216,576,771	4.1%
2026-07-03	4010.82	4019.93	4115.63	3985.36	0.07%	226,178,119	3.27%
2026-07-02	4135.34	4017.27	4168.87	3999.57	-5.71%	247,400,871	4.23%
2026-07-01	4336.16	4260.72	4361.83	4222.22	-1.89%	264,901,000	3.31%
2026-06-30	4217.63	4342.71	4353.11	4205.74	2.99%	223,185,932	3.5%
2026-06-29	4200.67	4216.70	4265.46	4103.63	0.54%	243,571,409	3.94%
2026-06-26	4319.41	4194.21	4328.70	4175.38	-4.07%	240,931,473	3.67%
2026-06-24	4181.91	4251.42	4257.25	4161.58	1.41%	232,494,708	2.3%
2026-06-23	4343.88	4192.19	4350.06	4159.48	-3.84%	245,858,967	4.58%
2026-06-22	4272.99	4359.39	4359.39	4229.31	2.52%	272,346,002	3.08%
2026-06-18	4153.62	4252.39	4272.01	4153.62	2.05%	226,559,938	2.85%
2026-06-17	4061.30	4167.05	4168.16	4058.61	1.56%	221,861,568	2.7%
2026-06-15	3896.17	4033.53	4033.53	3844.08	5.30%	221,269,003	4.93%
2026-06-12	3921.09	3830.35	3921.53	3822.42	0.50%	230,246,100	2.59%
2026-06-11	3839.19	3811.25	3910.28	3755.61	-1.13%	198,465,341	4.12%
2026-06-10	3897.73	3854.79	3928.36	3818.31	-2.70%	203,947,087	2.88%
2026-06-09	3865.69	3961.75	3962.90	3823.76	3.93%	209,755,585	3.64%
2026-06-08	3820.23	3811.79	3903.77	3776.93	-3.69%	228,336,414	3.36%
2026-06-04	4072.55	4088.88	4114.24	4051.15	-0.83%	202,724,870	1.56%
2026-06-02	3987.41	4055.87	4083.92	3946.11	2.66%	203,915,728	3.49%
2026-06-01	4057.39	3950.94	4081.42	3942.68	-2.15%	210,798,809	3.52%
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%

提示：用电脑浏览可看更多数据