日期	开盘	收盘	最高	最低	涨跌	成交量	振幅
2026-09-16	1558.38	1616.19	1622.35	1552.24	4.14%	8,184,911	4.52%
2026-09-15	1524.27	1551.96	1578.43	1524.27	1.55%	6,020,413	3.55%
2026-09-14	1526.80	1528.27	1542.25	1516.52	-1.62%	5,743,181	1.7%
2026-09-11	1548.70	1553.39	1556.68	1516.21	-1.01%	9,973,991	2.67%
2026-09-10	1569.46	1569.22	1588.00	1562.34	-0.69%	5,799,646	1.64%
2026-09-09	1608.20	1580.06	1609.70	1573.03	-0.69%	5,806,336	2.33%
2026-09-08	1614.19	1591.00	1624.69	1585.12	-1.52%	6,759,192	2.5%
2026-09-07	1596.58	1615.53	1626.76	1579.02	2.42%	7,945,384	3.02%
2026-09-04	1627.95	1577.36	1637.10	1566.87	-2.10%	7,539,251	4.48%
2026-09-03	1634.52	1611.17	1636.32	1596.62	-0.40%	6,044,152	2.49%
2026-09-02	1623.53	1617.60	1635.76	1607.19	-1.82%	7,081,557	1.78%
2026-09-01	1679.90	1647.54	1684.02	1646.64	-2.19%	7,533,502	2.27%
2026-08-31	1623.20	1684.39	1684.39	1620.36	1.34%	9,696,775	3.95%
2026-08-28	1684.72	1662.15	1711.99	1661.48	-1.85%	8,005,009	3.04%
2026-08-27	1646.84	1693.48	1697.03	1637.33	3.77%	10,107,359	3.65%
2026-08-25	1584.52	1604.59	1622.21	1564.77	0.14%	7,171,351	3.67%
2026-08-24	1651.88	1602.34	1651.96	1575.28	-3.10%	8,601,909	4.87%
2026-08-21	1649.28	1653.56	1675.82	1640.62	0.04%	6,975,365	2.15%
2026-08-20	1685.48	1652.97	1694.36	1638.30	-0.87%	9,144,025	3.42%
2026-08-19	1738.91	1667.52	1748.52	1653.67	-6.89%	12,227,985	5.74%
2026-08-18	1786.37	1790.87	1798.78	1753.97	0.11%	11,179,921	2.55%
2026-08-17	1721.55	1788.85	1788.85	1718.61	4.14%	10,847,565	4.09%
2026-08-14	1738.82	1717.68	1741.35	1690.68	0.00%	8,685,139	3%
2026-08-13	1763.46	1717.75	1782.78	1715.34	-1.11%	10,577,525	3.93%
2026-08-12	1720.36	1736.99	1747.95	1709.16	1.61%	9,742,544	2.27%
2026-08-10	1740.14	1737.77	1752.93	1704.08	-0.36%	10,817,174	2.87%
2026-08-07	1697.37	1744.02	1747.74	1686.66	2.51%	12,141,418	3.62%
2026-08-06	1651.11	1701.29	1727.73	1651.11	0.45%	12,017,178	4.64%
2026-08-05	1615.26	1693.67	1715.28	1615.26	4.78%	12,956,469	6.19%
2026-08-04	1569.62	1616.36	1631.01	1556.11	4.09%	11,344,343	4.81%
2026-08-03	1619.29	1552.89	1621.99	1549.74	-5.08%	12,334,986	4.66%
2026-07-31	1721.36	1635.96	1731.21	1635.68	2.99%	14,507,410	5.84%
2026-07-30	1653.47	1588.41	1671.51	1562.00	-5.38%	14,695,675	7.01%
2026-07-29	1704.58	1678.74	1711.58	1608.14	-0.87%	14,218,535	6.43%
2026-07-28	1755.87	1693.48	1797.58	1675.99	-6.33%	10,883,944	7.25%
2026-07-27	1780.72	1807.95	1816.43	1724.47	1.16%	10,347,297	5.33%
2026-07-24	1766.26	1787.20	1831.28	1748.80	-0.14%	10,177,526	4.72%
2026-07-23	1876.61	1789.69	1876.99	1770.53	-3.78%	11,924,269	6.01%
2026-07-22	1874.78	1860.08	1934.61	1836.11	-2.26%	16,238,611	5.36%
2026-07-21	1747.49	1903.16	1904.86	1663.85	10.73%	19,512,745	14.49%
2026-07-20	1764.59	1718.69	1776.07	1646.39	0.19%	17,984,793	7.88%
2026-07-17	1829.98	1715.40	1844.38	1698.32	-7.12%	16,629,024	8.6%
2026-07-16	1869.94	1846.88	1947.25	1828.57	-4.02%	14,226,782	6.49%
2026-07-15	2021.58	1924.27	2028.65	1908.18	-4.25%	14,281,933	6.31%
2026-07-14	1994.44	2009.73	2026.47	1895.56	0.77%	16,013,950	6.91%
2026-07-13	2038.36	1994.32	2110.18	1974.05	-3.42%	18,337,937	6.9%
2026-07-10	2190.18	2064.98	2233.54	2064.98	-5.53%	23,073,429	8.16%
2026-07-09	2047.24	2185.83	2188.98	2023.54	8.41%	18,580,605	8.18%
2026-07-08	2022.45	2016.23	2078.64	1961.64	0.73%	15,720,588	5.96%
2026-07-07	1965.80	2001.59	2039.60	1950.98	0.28%	13,973,250	4.54%
2026-07-06	2015.18	1996.10	2022.91	1913.82	1.04%	16,511,997	5.7%
2026-07-03	1978.75	1975.60	2039.31	1948.17	-0.59%	17,583,808	4.68%
2026-07-02	2059.90	1987.29	2105.29	1978.32	-7.70%	20,913,363	6.42%
2026-07-01	2205.66	2153.04	2255.25	2120.36	-2.48%	22,580,954	6.36%
2026-06-30	2132.88	2207.86	2214.61	2113.95	3.85%	19,617,861	4.76%
2026-06-29	2039.67	2126.01	2127.80	2013.51	4.61%	20,661,484	5.68%
2026-06-26	2034.43	2032.28	2076.47	1976.92	-1.65%	19,695,170	5.04%
2026-06-24	1896.34	1989.43	1997.90	1886.74	3.82%	18,532,528	5.89%
2026-06-23	1929.27	1916.21	1982.91	1890.16	-1.68%	18,137,295	4.91%
2026-06-22	1922.47	1948.93	1963.33	1879.59	1.96%	19,191,334	4.46%
2026-06-18	1837.07	1911.51	1937.30	1836.04	3.84%	17,710,999	5.52%
2026-06-17	1729.23	1840.82	1841.37	1725.90	4.69%	18,018,313	6.69%
2026-06-15	1687.67	1748.33	1748.51	1658.32	5.12%	16,140,938	5.44%
2026-06-12	1726.01	1663.22	1730.89	1656.85	0.05%	21,018,567	4.47%
2026-06-11	1644.60	1662.44	1676.53	1631.94	0.62%	14,220,694	2.73%
2026-06-10	1662.85	1652.22	1722.33	1632.33	-0.65%	15,911,725	5.51%
2026-06-09	1630.23	1663.11	1666.48	1607.58	4.17%	14,098,958	3.66%
2026-06-08	1587.97	1596.57	1634.03	1578.18	-4.30%	15,707,499	3.54%
2026-06-04	1700.31	1738.06	1759.98	1697.22	0.69%	14,967,701	3.7%
2026-06-02	1676.31	1690.56	1710.98	1641.17	1.62%	15,576,220	4.25%
2026-06-01	1751.23	1663.69	1753.02	1662.82	-5.00%	16,941,834	5.42%
2026-05-29	1850.27	1751.32	1855.26	1727.62	-5.04%	23,431,374	7.39%
2026-05-28	1805.11	1844.25	1854.52	1796.04	1.59%	21,540,080	3.26%
2026-05-27	1875.42	1815.45	1901.97	1809.70	-2.80%	21,609,699	5.1%
2026-05-26	1877.39	1867.71	1880.65	1824.32	-1.49%	19,408,885	3.09%
2026-05-25	1791.67	1896.04	1899.97	1774.19	5.88%	21,497,937	7.09%
2026-05-22	1790.74	1790.77	1797.65	1747.14	1.51%	17,603,919	2.89%
2026-05-21	1866.29	1764.17	1892.60	1759.94	-3.70%	21,274,038	7.54%
2026-05-20	1764.21	1832.02	1835.22	1764.21	3.20%	18,452,542	4.03%
2026-05-19	1697.40	1775.13	1776.26	1670.36	3.81%	17,104,368	6.34%
2026-05-18	1690.38	1709.96	1748.10	1684.90	0.81%	15,913,956	3.75%
2026-05-14	1792.34	1725.09	1800.61	1723.70	-2.55%	21,071,023	4.46%
2026-05-13	1684.37	1770.15	1771.49	1677.54	2.69%	17,773,247	5.6%
2026-05-12	1708.21	1723.78	1747.17	1687.96	0.41%	16,927,089	3.51%
2026-05-11	1687.64	1716.69	1727.30	1669.73	4.65%	18,294,058	3.45%
2026-05-08	1653.31	1640.46	1655.57	1625.61	-2.29%	15,005,074	1.84%
2026-05-07	1663.16	1678.89	1682.22	1646.94	1.32%	13,930,063	2.14%
2026-05-06	1634.31	1656.95	1715.08	1631.65	5.47%	18,301,048	5.11%
2026-04-30	1511.39	1571.07	1580.52	1511.39	5.19%	15,109,612	4.57%
2026-04-29	1474.12	1493.50	1495.01	1451.71	0.33%	11,457,221	2.98%
2026-04-28	1497.32	1488.66	1525.34	1479.67	-1.31%	11,925,508	3.09%
2026-04-27	1478.31	1508.38	1515.28	1466.66	3.76%	13,560,538	3.32%
2026-04-24	1443.04	1453.69	1472.96	1417.21	1.47%	11,413,406	3.93%
2026-04-23	1466.12	1432.59	1467.70	1419.01	-1.28%	11,446,540	3.43%
2026-04-22	1420.78	1451.14	1451.46	1420.24	1.71%	9,805,961	2.2%
2026-04-21	1445.20	1426.68	1445.54	1415.60	-1.64%	9,651,570	2.12%
2026-04-20	1426.89	1450.52	1451.39	1426.03	1.91%	11,275,846	1.78%
2026-04-17	1414.87	1423.35	1433.80	1413.58	0.08%	9,635,053	1.43%
2026-04-16	1406.32	1422.23	1424.17	1402.20	1.13%	10,005,771	1.57%

提示：用电脑浏览可看更多数据