日期	开盘	收盘	最高	最低	涨跌	成交量	振幅
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%
2026-04-15	1415.39	1406.32	1433.35	1399.75	0.09%	9,547,663	2.4%
2026-04-14	1398.40	1405.07	1409.85	1387.42	2.17%	9,302,659	1.62%
2026-04-13	1358.46	1375.29	1396.00	1358.46	0.79%	9,018,894	2.76%
2026-04-10	1363.58	1364.49	1382.94	1362.40	1.53%	8,471,659	1.51%
2026-04-09	1335.29	1343.95	1362.91	1333.01	-0.65%	7,846,510	2.24%
2026-04-08	1317.28	1352.69	1352.69	1316.63	6.18%	11,422,568	2.74%
2026-04-07	1261.71	1274.01	1286.53	1261.71	1.42%	6,322,349	1.97%
2026-04-03	1270.94	1256.21	1272.84	1254.76	-0.47%	6,706,421	1.44%
2026-04-02	1294.63	1262.18	1294.63	1254.62	-2.77%	7,588,114	3.19%
2026-04-01	1290.64	1298.20	1302.87	1282.31	3.33%	9,826,461	1.6%
2026-03-31	1283.90	1256.33	1296.03	1256.33	-2.59%	9,583,190	3.16%
2026-03-30	1278.99	1289.78	1294.54	1269.32	-0.84%	9,357,204	1.99%
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%

提示：用电脑浏览可看更多数据