日期	开盘	收盘	最高	最低	涨跌	成交量	振幅
2026-03-27	1265.53	1300.76	1308.94	1265.53	0.93%	8,603,070	3.43%
2026-03-26	1313.97	1288.81	1316.46	1285.38	-2.02%	8,631,770	2.42%
2026-03-25	1299.63	1315.41	1326.65	1299.63	1.91%	11,005,705	2.08%
2026-03-24	1281.58	1290.79	1291.92	1249.01	2.33%	11,716,630	3.44%
2026-03-23	1292.89	1261.44	1305.79	1254.85	-4.31%	14,248,101	4.06%
2026-03-20	1344.93	1318.31	1347.37	1317.40	-1.55%	14,091,098	2.27%
2026-03-19	1348.55	1339.03	1354.72	1333.68	-2.44%	11,052,923	1.58%
2026-03-18	1363.54	1372.58	1373.86	1348.23	1.36%	9,799,866	1.9%
2026-03-17	1386.26	1354.15	1390.84	1354.15	-2.23%	9,184,655	2.71%
2026-03-16	1370.70	1384.99	1386.55	1349.27	0.83%	10,953,762	2.76%
2026-03-13	1374.65	1373.64	1392.43	1365.62	-0.72%	12,002,263	1.96%
2026-03-12	1397.78	1383.65	1412.53	1372.97	-1.24%	11,759,193	2.88%
2026-03-11	1421.35	1401.08	1427.10	1400.45	-1.37%	12,973,679	1.9%
2026-03-10	1417.26	1420.54	1424.72	1402.63	2.16%	12,153,403	1.57%
2026-03-09	1373.82	1390.48	1398.25	1351.88	-1.69%	11,840,094	3.43%
2026-03-06	1396.59	1414.39	1422.00	1396.59	0.64%	9,690,549	1.82%
2026-03-05	1418.88	1405.35	1423.61	1397.76	1.72%	11,006,986	1.85%
2026-03-04	1380.13	1381.56	1407.00	1376.11	-0.49%	10,705,585	2.24%
2026-03-03	1467.76	1388.41	1469.60	1385.59	-5.21%	14,302,403	6.06%
2026-03-02	1459.78	1464.77	1486.55	1459.51	-1.56%	13,427,348	1.85%
2026-02-13	1470.26	1470.33	1492.09	1466.71	-0.72%	9,896,616	1.73%
2026-02-12	1463.61	1480.99	1481.98	1454.63	1.78%	10,015,209	1.88%
2026-02-11	1462.00	1455.11	1467.28	1453.01	-1.11%	8,978,509	0.98%
2026-02-10	1463.35	1471.50	1485.97	1463.35	0.91%	11,770,391	1.55%
2026-02-09	1453.54	1458.16	1458.93	1441.90	2.51%	15,747,839	1.18%
2026-02-07	1415.05	1422.41	1440.81	1405.87	-0.71%	13,035,099	2.49%
2026-02-04	1452.98	1453.48	1455.12	1432.60	-1.20%	15,639,050	1.57%
2026-02-03	1475.57	1471.07	1478.05	1430.00	1.39%	13,891,459	3.36%
2026-02-02	1492.81	1450.90	1508.54	1450.10	-3.88%	13,153,967	4.03%
2026-01-30	1501.51	1509.40	1522.33	1465.32	0.12%	14,865,583	3.89%
2026-01-29	1550.99	1507.64	1560.64	1507.30	-3.03%	16,408,344	3.54%
2026-01-28	1566.19	1554.80	1569.44	1535.90	-0.08%	15,543,610	2.18%
2026-01-27	1530.07	1555.98	1562.58	1507.41	1.51%	19,787,281	3.66%
2026-01-26	1556.57	1532.80	1575.45	1529.32	-1.35%	21,231,612	3.02%
2026-01-23	1530.28	1553.71	1553.71	1523.50	0.78%	21,244,687	1.98%
2026-01-22	1563.38	1541.64	1574.97	1530.25	0.41%	15,212,194	2.92%
2026-01-21	1482.66	1535.39	1546.05	1482.66	3.53%	14,447,414	4.28%
2026-01-20	1508.37	1482.99	1525.81	1473.19	-1.58%	14,030,658	3.57%
2026-01-19	1513.59	1506.86	1525.12	1502.72	-0.48%	12,876,257	1.49%
2026-01-16	1509.70	1514.07	1528.78	1495.68	1.35%	16,765,776	2.21%
2026-01-15	1491.23	1493.95	1504.84	1468.02	-0.46%	14,088,173	2.51%
2026-01-14	1479.30	1500.91	1532.58	1479.30	2.13%	17,779,745	3.6%
2026-01-12	1490.50	1511.84	1515.11	1478.85	2.43%	15,675,919	2.45%
2026-01-09	1442.22	1475.97	1477.24	1437.58	1.43%	13,306,405	2.76%
2026-01-07	1442.51	1443.39	1452.04	1427.98	0.99%	12,338,548	1.68%
2026-01-06	1401.79	1429.30	1442.10	1400.40	1.84%	11,820,332	2.98%
2026-01-05	1360.90	1403.41	1403.53	1360.90	4.40%	10,345,466	3.13%
2025-12-31	1367.17	1344.20	1368.48	1342.68	-1.15%	7,306,915	1.92%
2025-12-30	1346.13	1359.87	1367.01	1346.03	1.01%	7,941,505	1.56%
2025-12-26	1346.11	1345.83	1356.11	1339.14	-0.24%	8,521,601	1.27%
2025-12-25	1347.78	1349.06	1356.60	1339.97	-0.23%	7,262,305	1.24%
2025-12-24	1342.13	1352.13	1352.74	1332.92	0.90%	7,339,090	1.49%
2025-12-23	1333.54	1340.02	1348.54	1331.39	0.36%	7,627,586	1.29%
2025-12-22	1314.07	1335.25	1338.14	1314.07	2.04%	8,018,670	1.83%
2025-12-19	1314.75	1308.59	1323.86	1306.80	0.20%	6,436,585	1.31%
2025-12-17	1294.70	1325.33	1327.76	1289.24	2.47%	7,738,921	2.99%
2025-12-16	1313.53	1293.38	1317.15	1286.25	-1.94%	7,330,726	2.4%
2025-12-15	1333.36	1318.91	1343.78	1318.53	-2.22%	8,470,120	1.92%
2025-12-12	1324.30	1348.88	1351.56	1314.01	1.74%	12,189,711	2.86%
2025-12-11	1349.67	1325.83	1350.87	1325.83	-1.55%	8,124,996	1.89%
2025-12-10	1337.52	1346.70	1350.65	1317.71	-0.03%	8,273,640	2.5%
2025-12-09	1338.85	1347.11	1358.90	1337.32	-0.27%	7,057,057	1.61%
2025-12-08	1325.97	1350.80	1360.71	1325.74	1.86%	8,311,050	2.64%
2025-12-05	1319.72	1326.10	1330.59	1303.72	0.00%	7,091,686	2.06%
2025-12-04	1303.99	1326.16	1326.23	1294.76	1.36%	6,778,771	2.43%
2025-12-03	1317.58	1308.37	1324.71	1303.34	-0.89%	7,027,058	1.64%
2025-12-02	1334.00	1320.16	1335.75	1315.46	-1.24%	7,621,464	1.54%
2025-11-30	1307.96	1327.15	1329.33	1303.20	1.26%	8,824,692	2.01%
2025-11-27	1325.85	1310.70	1351.44	1308.85	-0.33%	8,030,489	3.25%
2025-11-26	1296.46	1315.04	1327.54	1293.18	0.99%	7,815,827	2.66%
2025-11-25	1309.67	1302.17	1323.21	1298.85	0.43%	8,273,023	1.88%
2025-11-24	1295.88	1296.60	1306.04	1273.49	0.84%	8,813,653	2.56%
2025-11-21	1300.48	1285.83	1311.32	1282.45	-3.19%	10,070,649	2.25%
2025-11-20	1362.85	1328.19	1364.48	1327.29	-1.24%	7,747,039	2.8%
2025-11-19	1355.13	1344.80	1363.86	1338.45	-0.97%	9,006,130	1.9%
2025-11-18	1350.51	1357.93	1374.03	1348.10	0.29%	11,535,985	1.92%
2025-11-17	1363.48	1354.04	1377.55	1344.91	-0.53%	11,305,955	2.43%
2025-11-14	1379.44	1361.23	1390.62	1361.23	-2.72%	11,525,900	2.16%
2025-11-13	1379.44	1361.23	1390.62	1361.23	-2.72%	11,525,900	2.16%
2025-11-12	1377.15	1379.45	1388.51	1362.38	-0.58%	12,724,041	1.92%
2025-11-11	1377.15	1379.45	1388.51	1362.38	-0.58%	12,724,041	1.92%
2025-11-10	1422.32	1407.56	1431.77	1389.77	-0.57%	13,447,623	3.02%
2025-11-07	1420.23	1415.69	1434.39	1414.47	-1.47%	13,199,185	1.41%
2025-11-06	1405.15	1436.86	1442.81	1403.07	3.34%	13,704,385	2.83%
2025-11-05	1355.72	1390.39	1398.37	1355.72	0.23%	11,805,661	3.15%
2025-11-04	1406.86	1387.24	1415.73	1378.64	-0.97%	10,782,302	2.69%
2025-11-03	1403.46	1400.86	1406.01	1372.25	-1.04%	13,433,442	2.46%
2025-10-31	1451.06	1415.53	1452.24	1415.53	-3.13%	14,075,252	2.59%
2025-10-30	1485.94	1461.30	1494.40	1461.30	-1.87%	13,581,418	2.27%
2025-10-29	1466.44	1489.12	1495.38	1465.31	1.18%	12,665,859	2.05%
2025-10-28	1470.48	1471.73	1496.06	1463.46	-0.84%	10,854,806	2.23%
2025-10-27	1489.66	1484.21	1491.11	1457.65	1.50%	13,207,003	2.3%
2025-10-24	1421.21	1462.22	1466.85	1416.46	4.35%	10,817,862	3.56%
2025-10-22	1392.59	1405.41	1424.23	1380.98	-0.06%	8,166,757	3.13%
2025-10-21	1374.98	1406.32	1410.07	1368.01	2.81%	9,513,313	3.07%
2025-10-20	1390.71	1367.90	1397.73	1358.69	0.35%	9,369,503	2.87%
2025-10-17	1411.74	1363.17	1415.66	1360.45	-3.77%	11,679,231	4.06%
2025-10-16	1419.55	1416.58	1444.23	1409.70	-0.94%	10,898,137	2.45%
2025-10-15	1409.53	1430.00	1430.28	1390.99	1.40%	12,889,308	2.82%

提示：用电脑浏览可看更多数据