日期	开盘	收盘	最高	最低	涨跌	成交量	振幅
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%
2025-10-14	1488.05	1410.30	1489.17	1399.97	-4.26%	18,468,908	6.37%
2025-10-13	1409.68	1473.02	1476.13	1409.68	1.40%	16,773,966	4.71%
2025-10-10	1511.16	1452.68	1512.34	1444.99	-5.61%	17,976,513	4.66%
2025-10-09	1526.92	1539.08	1588.83	1522.79	2.93%	22,149,716	4.34%
2025-09-30	1488.29	1495.29	1505.91	1478.42	1.69%	14,731,506	1.86%
2025-09-29	1448.55	1470.41	1470.41	1424.84	1.35%	15,414,107	3.2%
2025-09-26	1461.95	1450.82	1485.88	1448.96	-1.61%	17,251,029	2.55%
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%

提示：用电脑浏览可看更多数据