日期	开盘	收盘	最高	最低	涨跌	成交量	振幅
2025-09-25	1449.65	1474.49	1486.43	1448.69	1.24%	16,547,220	2.61%
2025-09-24	1395.37	1456.47	1479.70	1394.68	3.49%	19,780,341	6.1%
2025-09-23	1406.61	1407.30	1419.28	1364.44	-0.10%	15,183,674	4.02%
2025-09-22	1361.25	1408.64	1422.74	1353.71	3.38%	12,651,973	5.1%
2025-09-19	1388.86	1362.65	1400.69	1359.29	-1.28%	12,139,062	3.05%
2025-09-18	1385.50	1380.35	1433.57	1351.14	0.72%	17,429,025	6.1%
2025-09-17	1351.64	1370.43	1378.87	1338.95	0.91%	12,560,120	2.98%
2025-09-16	1347.20	1358.05	1370.29	1347.20	1.32%	11,586,109	1.71%
2025-09-15	1362.85	1340.40	1366.46	1332.43	0.18%	14,248,895	2.55%
2025-09-12	1324.84	1338.02	1360.07	1323.45	0.90%	13,696,011	2.77%
2025-09-11	1254.19	1326.03	1332.76	1244.14	5.32%	13,543,504	7.12%
2025-09-10	1253.50	1259.10	1272.91	1246.26	1.09%	9,896,437	2.14%
2025-09-09	1250.96	1245.53	1271.96	1239.94	-2.38%	11,206,187	2.58%
2025-09-08	1266.47	1275.87	1280.82	1253.73	0.58%	12,953,551	2.16%
2025-09-05	1232.21	1268.55	1275.10	1220.78	3.39%	13,659,157	4.45%
2025-09-04	1301.98	1226.98	1304.05	1210.87	-6.09%	15,296,053	7.7%
2025-09-03	1318.51	1306.48	1325.75	1296.71	-1.64%	10,937,923	2.24%
2025-09-02	1353.94	1328.28	1364.20	1314.12	-2.13%	13,393,638	3.81%
2025-09-01	1348.53	1357.15	1366.92	1322.80	1.18%	15,438,179	3.34%
2025-08-29	1335.65	1341.31	1346.76	1314.74	-1.71%	15,616,830	2.44%
2025-08-28	1280.24	1364.60	1365.92	1275.50	7.23%	19,009,401	7.09%
2025-08-27	1285.44	1272.56	1332.82	1272.55	0.13%	16,118,948	4.74%
2025-08-26	1266.59	1270.87	1284.07	1257.44	-1.31%	11,376,356	2.12%
2025-08-25	1282.05	1287.73	1320.72	1252.84	3.20%	18,838,045	5.42%
2025-08-22	1162.29	1247.86	1248.07	1162.29	8.59%	16,247,841	7.38%
2025-08-21	1150.98	1149.15	1173.28	1143.16	0.09%	9,811,302	2.63%
2025-08-20	1109.70	1148.15	1148.74	1105.27	3.23%	10,004,872	3.93%
2025-08-19	1122.64	1112.27	1133.63	1111.66	-1.12%	8,425,769	1.98%
2025-08-18	1114.32	1124.82	1138.42	1105.58	2.14%	12,605,477	2.97%
2025-08-15	1079.16	1101.29	1104.50	1077.00	1.43%	9,527,128	2.55%
2025-08-14	1079.22	1085.74	1109.85	1079.22	0.75%	9,639,960	2.84%
2025-08-13	1069.52	1077.70	1079.14	1067.50	0.74%	7,496,928	1.09%
2025-08-12	1048.21	1069.81	1077.88	1044.33	1.91%	7,744,626	3.21%
2025-08-11	1043.23	1049.73	1053.70	1043.08	0.59%	6,343,111	1.02%
2025-08-08	1052.46	1043.54	1052.74	1042.84	-1.39%	6,792,742	0.95%
2025-08-07	1059.84	1058.21	1069.04	1053.73	-0.15%	6,183,818	1.45%
2025-08-06	1051.87	1059.76	1060.40	1049.60	0.58%	6,070,429	1.03%
2025-08-05	1048.71	1053.65	1054.11	1046.53	0.40%	5,487,126	0.72%
2025-08-04	1034.13	1049.41	1049.46	1033.85	1.22%	5,928,392	1.51%
2025-08-01	1047.38	1036.77	1056.42	1029.53	-1.06%	6,263,113	2.61%
2025-07-31	1057.32	1047.87	1070.76	1045.45	-1.01%	8,360,018	2.42%
2025-07-30	1065.94	1058.57	1073.82	1051.11	-1.11%	6,832,508	2.16%
2025-07-29	1053.12	1070.45	1071.44	1051.55	1.45%	6,913,306	1.89%
2025-07-28	1054.91	1055.11	1059.05	1048.55	0.09%	6,319,298	1%
2025-07-25	1032.45	1054.20	1059.73	1028.79	2.07%	7,433,888	3.01%
2025-07-24	1019.72	1032.84	1032.84	1019.31	1.17%	7,214,478	1.33%
2025-07-23	1016.58	1020.86	1030.54	1014.84	0.45%	7,053,932	1.55%
2025-07-22	1007.51	1016.27	1019.03	1005.84	0.83%	6,977,007	1.31%
2025-07-21	1007.58	1007.89	1010.34	1005.03	0.04%	5,808,705	0.53%
2025-07-18	1008.13	1007.53	1013.12	1003.09	0.19%	4,976,351	1%
2025-07-17	997.71	1005.65	1005.67	992.56	0.80%	5,353,465	1.32%
2025-07-16	996.33	997.63	1008.47	994.38	0.14%	4,262,078	1.42%
2025-07-15	990.73	996.25	998.08	986.50	0.39%	5,167,869	1.17%
2025-07-14	995.29	992.39	998.97	992.39	-0.21%	4,576,455	0.66%
2025-07-11	980.38	994.45	1000.03	979.18	1.48%	6,002,557	2.13%
2025-07-10	981.74	979.99	986.31	978.89	-0.32%	5,437,181	0.76%
2025-07-09	991.34	983.11	993.61	981.50	-0.89%	4,702,308	1.23%
2025-07-08	978.90	991.95	993.19	977.60	1.40%	6,157,517	1.59%
2025-07-07	983.20	978.29	987.11	976.90	-0.66%	3,791,107	1.05%
2025-07-04	984.53	984.80	997.41	976.83	-0.02%	5,304,787	2.11%
2025-07-03	984.34	984.95	987.09	980.81	0.24%	4,610,810	0.64%
2025-07-02	992.38	982.64	992.47	981.22	-1.22%	5,951,274	1.15%
2025-07-01	1002.09	994.80	1002.09	992.55	-0.86%	4,880,849	0.96%
2025-06-30	992.30	1003.41	1004.47	992.30	1.54%	5,736,739	1.23%
2025-06-27	996.68	988.21	998.58	987.83	-0.18%	4,973,668	1.09%
2025-06-26	995.57	989.97	1005.89	989.97	-0.57%	5,250,056	1.61%
2025-06-25	979.97	995.61	996.66	976.16	1.73%	5,760,879	2.1%
2025-06-24	963.79	978.71	980.52	963.79	1.79%	4,955,202	1.74%
2025-06-23	952.33	961.49	966.19	952.33	0.38%	4,664,690	1.46%
2025-06-20	963.78	957.87	967.98	956.87	-0.53%	4,374,142	1.16%
2025-06-19	966.92	962.94	974.48	960.54	-0.54%	4,056,253	1.45%
2025-06-18	962.24	968.18	971.80	960.02	0.53%	4,188,414	1.23%
2025-06-17	971.53	963.08	972.20	960.64	-0.80%	4,445,141	1.2%
2025-06-16	968.19	970.89	975.54	968.19	-0.21%	4,908,353	0.76%
2025-06-13	971.69	972.94	978.42	966.87	-0.51%	9,098,951	1.19%
2025-06-12	978.69	977.97	982.12	974.63	-0.30%	4,688,914	0.77%
2025-06-11	982.60	980.93	990.14	980.29	-0.20%	4,316,856	1%
2025-06-10	1004.55	982.90	1004.78	978.79	-1.47%	5,790,864	2.66%
2025-06-09	991.31	997.61	1002.40	989.53	0.60%	4,288,596	1.3%
2025-06-06	995.31	991.64	995.70	989.15	-0.48%	3,692,986	0.66%
2025-06-05	987.53	996.41	997.93	982.85	1.04%	4,160,004	1.53%
2025-06-04	982.36	986.11	988.16	981.62	0.45%	3,883,379	0.67%
2025-06-03	977.23	981.71	987.62	976.11	0.48%	5,885,200	1.18%
2025-05-30	981.35	977.03	981.35	974.11	-0.94%	3,491,034	0.74%
2025-05-29	972.26	986.30	986.45	970.69	1.61%	3,588,304	1.62%
2025-05-28	973.90	970.64	975.86	969.68	-0.23%	2,998,876	0.64%
2025-05-27	982.02	972.92	983.43	972.67	-0.95%	3,462,665	1.11%
2025-05-26	982.07	982.26	985.47	978.14	0.17%	3,329,971	0.75%
2025-05-23	989.71	980.58	997.02	980.58	-1.02%	3,966,570	1.68%
2025-05-22	994.08	990.71	1000.38	989.06	-0.48%	3,483,059	1.14%
2025-05-21	996.66	995.49	999.96	993.74	-0.22%	3,985,852	0.63%
2025-05-20	995.75	997.68	1002.00	993.69	0.24%	3,659,943	0.84%
2025-05-19	994.28	995.25	998.62	985.98	0.00%	4,313,331	1.28%
2025-05-16	997.45	995.24	999.41	991.42	-0.57%	3,635,157	0.81%
2025-05-15	1011.57	1000.97	1011.69	999.26	-1.26%	3,808,564	1.24%
2025-05-14	1014.10	1013.77	1021.39	1006.51	0.41%	4,867,945	1.48%
2025-05-13	1020.34	1009.68	1021.53	1009.63	-0.15%	5,850,734	1.18%
2025-05-12	1008.96	1011.23	1016.73	1004.49	0.49%	5,127,871	1.22%
2025-05-09	1020.79	1006.32	1020.79	1006.32	-1.96%	4,559,588	1.44%

提示：用电脑浏览可看更多数据