日期	开盘	收盘	最高	最低	涨跌	成交量	振幅
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%
2025-05-08	1024.97	1026.44	1030.09	1022.49	-0.36%	4,399,338	0.74%
2025-05-07	1044.17	1030.19	1044.57	1021.79	0.36%	5,556,163	2.23%
2025-05-06	1016.44	1026.52	1027.02	1013.58	1.39%	5,396,841	1.33%
2025-04-30	1000.65	1012.42	1014.37	1000.65	0.85%	5,521,387	1.37%
2025-04-29	996.97	1003.87	1005.71	994.22	0.10%	4,004,222	1.16%
2025-04-28	1004.05	1002.83	1008.59	997.90	-0.17%	3,572,348	1.07%
2025-04-25	1003.87	1004.57	1011.59	997.98	0.12%	3,886,927	1.36%
2025-04-24	1012.33	1003.32	1012.40	1000.46	-0.92%	3,606,206	1.19%
2025-04-23	1019.02	1012.65	1022.66	1010.09	-0.35%	4,055,068	1.24%
2025-04-22	1018.42	1016.22	1023.50	1012.60	-0.31%	4,275,467	1.08%
2025-04-21	1012.81	1019.41	1021.38	1008.56	1.07%	3,394,109	1.27%
2025-04-18	1011.51	1008.60	1012.93	1003.43	-0.81%	3,000,960	0.95%
2025-04-17	1007.63	1016.81	1024.04	1006.77	0.23%	3,748,533	1.72%
2025-04-16	1016.76	1014.51	1017.14	996.40	0.81%	4,615,821	2.08%
2025-04-15	1011.67	1006.34	1012.02	995.82	-0.78%	4,102,085	1.63%
2025-04-14	1018.26	1014.28	1025.44	1006.17	0.25%	5,538,087	1.92%
2025-04-11	990.83	1011.71	1027.54	987.83	2.07%	7,564,117	4.02%
2025-04-10	1003.68	991.22	1006.15	985.71	1.09%	6,985,864	2.07%
2025-04-09	922.86	980.57	992.34	917.35	4.31%	9,253,876	8.17%
2025-04-08	932.24	940.09	950.74	923.67	1.72%	8,946,769	2.93%
2025-04-07	960.49	924.17	982.77	877.71	-9.22%	11,689,398	11.97%
2025-04-03	1011.60	1018.07	1030.55	1011.60	-0.46%	4,636,224	1.87%
2025-04-02	1021.82	1022.75	1030.91	1020.38	-0.16%	3,548,017	1.03%
2025-04-01	1027.96	1024.38	1037.32	1022.78	0.16%	5,082,443	1.42%
2025-03-31	1024.26	1022.71	1031.34	1011.97	-0.66%	5,109,654	1.91%
2025-03-28	1037.76	1029.48	1044.92	1029.46	-1.07%	4,253,170	1.5%
2025-03-27	1028.69	1040.57	1053.22	1026.20	1.12%	5,310,085	2.63%
2025-03-26	1029.81	1029.05	1040.22	1028.80	-0.26%	4,228,902	1.11%
2025-03-25	1045.85	1031.70	1049.31	1028.54	-1.36%	5,034,329	2.02%
2025-03-24	1042.33	1045.94	1048.17	1029.91	0.29%	5,958,456	1.77%
2025-03-21	1063.33	1042.89	1065.41	1036.37	-2.06%	6,215,121	2.8%
2025-03-20	1075.13	1064.79	1076.37	1064.25	-1.13%	5,090,899	1.14%
2025-03-19	1084.90	1076.94	1089.63	1075.10	-1.18%	5,410,794	1.35%
2025-03-18	1087.34	1089.83	1103.49	1087.34	0.61%	6,479,306	1.49%

提示：用电脑浏览可看更多数据