日期	开盘	收盘	最高	最低	涨跌	成交量	振幅
2025-11-10	4001.79	4018.60	4018.70	3990.84	0.53%	634,049,993	0.7%
2025-11-07	3994.32	3997.56	4012.01	3993.69	-0.25%	596,507,034	0.46%
2025-11-06	3973.35	4007.76	4008.80	3973.35	0.97%	627,367,547	0.89%
2025-11-05	3922.58	3969.25	3979.75	3922.58	0.23%	614,991,618	1.46%
2025-11-04	3973.46	3960.19	3985.88	3938.52	-0.41%	615,493,792	1.2%
2025-11-03	3954.08	3976.52	3977.31	3937.02	0.55%	641,245,945	1.02%
2025-10-31	3985.06	3954.79	3986.74	3951.73	-0.81%	675,615,406	0.89%
2025-10-30	4007.82	3986.90	4025.70	3984.83	-0.73%	668,485,609	1.03%
2025-10-29	3990.27	4016.33	4016.33	3986.94	0.70%	612,917,466	0.74%
2025-10-28	3986.89	3988.22	4010.73	3976.83	-0.22%	577,357,684	0.85%
2025-10-27	3969.22	3996.94	3999.07	3963.10	1.18%	637,589,545	0.91%
2025-10-24	3929.12	3950.31	3950.31	3928.96	0.71%	567,858,443	0.54%
2025-10-22	3896.07	3913.76	3918.59	3893.33	-0.07%	543,117,344	0.65%
2025-10-21	3870.75	3916.33	3919.32	3868.15	1.36%	599,415,713	1.32%
2025-10-20	3865.55	3863.89	3877.72	3850.37	0.63%	549,261,712	0.71%
2025-10-17	3912.04	3839.76	3921.06	3835.36	-1.95%	617,563,018	2.23%
2025-10-16	3900.68	3916.23	3931.05	3899.17	0.10%	595,451,491	0.82%
2025-10-15	3867.54	3912.21	3912.29	3857.67	1.22%	645,012,955	1.42%
2025-10-14	3910.78	3865.23	3918.44	3851.12	-0.62%	800,839,631	1.75%
2025-10-13	3800.11	3889.50	3895.83	3800.11	-0.19%	709,506,101	2.52%
2025-10-10	3915.48	3897.03	3933.01	3886.31	-0.94%	718,917,673	1.2%
2025-10-09	3898.31	3933.97	3936.58	3885.74	1.32%	725,218,501	1.31%
2025-09-30	3869.70	3882.78	3887.57	3866.28	0.52%	569,734,631	0.55%
2025-09-29	3828.17	3862.53	3881.00	3809.54	0.90%	608,466,399	1.88%
2025-09-26	3839.86	3828.11	3856.61	3828.11	-0.65%	551,275,335	0.74%
2025-09-25	3852.43	3853.30	3866.11	3840.46	-0.01%	589,950,531	0.67%
2025-09-24	3804.48	3853.64	3854.92	3804.33	0.83%	602,056,670	1.33%
2025-09-23	3830.14	3821.83	3838.61	3774.53	-0.18%	701,902,868	1.7%
2025-09-22	3822.01	3828.58	3831.74	3806.20	0.22%	568,325,686	0.67%
2025-09-19	3830.44	3820.09	3843.17	3811.90	-0.30%	682,292,613	0.82%
2025-09-18	3876.06	3831.66	3899.96	3801.00	-1.15%	876,027,389	2.6%
2025-09-17	3854.07	3876.34	3882.67	3848.95	0.37%	663,434,713	0.88%
2025-09-16	3865.98	3861.87	3876.69	3838.65	0.04%	673,439,723	0.99%
2025-09-15	3876.10	3860.50	3879.74	3855.97	-0.26%	644,793,944	0.62%
2025-09-12	3875.51	3870.60	3892.74	3866.54	-0.12%	700,641,784	0.68%
2025-09-11	3806.06	3875.31	3875.31	3796.43	1.65%	617,012,930	2.08%
2025-09-10	3806.58	3812.22	3827.00	3794.06	0.13%	534,539,825	0.87%
2025-09-09	3816.66	3807.29	3834.67	3791.72	-0.51%	600,239,380	1.13%
2025-09-08	3811.67	3826.84	3833.14	3803.60	0.38%	660,066,898	0.78%
2025-09-05	3761.88	3812.51	3817.16	3745.31	1.24%	626,223,380	1.92%
2025-09-04	3807.76	3765.88	3808.40	3732.84	-1.25%	710,227,933	2.02%
2025-09-03	3865.29	3813.56	3868.39	3794.88	-1.16%	645,668,510	1.94%
2025-09-02	3877.09	3858.13	3885.31	3828.68	-0.45%	762,618,833	1.48%
2025-09-01	3869.75	3875.53	3879.05	3853.66	0.46%	747,709,536	0.66%
2025-08-29	3842.82	3857.93	3867.61	3839.21	0.37%	739,462,366	0.74%
2025-08-28	3796.71	3843.60	3845.09	3761.42	1.14%	788,351,947	2.22%
2025-08-27	3869.61	3800.35	3887.20	3800.35	-1.76%	858,633,499	2.29%
2025-08-26	3871.47	3868.38	3888.60	3859.76	-0.39%	734,565,305	0.75%
2025-08-25	3848.16	3883.56	3883.56	3839.97	1.51%	885,474,802	1.14%
2025-08-22	3772.28	3825.76	3825.76	3772.28	1.45%	698,136,277	1.42%
2025-08-21	3770.68	3771.10	3787.98	3757.99	0.13%	691,552,959	0.8%
2025-08-20	3716.68	3766.21	3767.43	3704.99	1.04%	679,836,426	1.69%
2025-08-19	3728.49	3727.29	3746.67	3718.15	-0.02%	696,099,750	0.77%
2025-08-18	3712.50	3728.03	3745.94	3702.38	0.85%	776,016,669	1.18%
2025-08-15	3659.81	3696.77	3702.26	3658.38	0.83%	678,521,703	1.2%
2025-08-14	3685.52	3666.44	3704.77	3662.57	-0.46%	647,829,587	1.15%
2025-08-13	3668.66	3683.46	3688.63	3666.55	0.48%	613,528,884	0.6%
2025-08-12	3647.96	3665.92	3669.04	3647.96	0.50%	536,623,739	0.58%
2025-08-11	3637.05	3647.55	3656.85	3629.63	0.34%	551,393,348	0.75%
2025-08-08	3634.85	3635.13	3645.37	3625.45	-0.12%	526,407,572	0.55%
2025-08-07	3637.78	3639.67	3645.12	3622.52	0.16%	535,501,202	0.62%
2025-08-06	3615.81	3633.99	3634.31	3613.99	0.45%	512,467,273	0.56%
2025-08-05	3588.81	3617.60	3617.60	3586.97	0.96%	499,797,780	0.85%
2025-08-04	3547.16	3583.31	3583.31	3547.16	0.66%	458,573,618	1.02%
2025-08-01	3568.26	3559.95	3581.75	3550.04	-0.37%	509,563,080	0.89%
2025-07-31	3604.70	3573.21	3606.37	3562.61	-1.18%	654,509,349	1.23%
2025-07-30	3608.35	3615.72	3636.17	3593.73	0.17%	637,221,916	1.18%
2025-07-29	3595.81	3609.71	3611.35	3585.94	0.33%	610,642,058	0.71%
2025-07-28	3594.23	3597.94	3606.27	3582.15	0.12%	594,187,877	0.67%
2025-07-25	3604.45	3593.66	3610.03	3586.22	-0.33%	697,189,568	0.66%
2025-07-24	3578.91	3605.73	3608.73	3577.11	0.65%	773,265,856	0.88%
2025-07-23	3588.88	3582.30	3613.02	3577.59	0.01%	767,672,384	0.99%
2025-07-22	3561.63	3581.86	3584.72	3547.25	0.62%	716,155,200	1.06%
2025-07-21	3542.82	3559.79	3560.63	3542.57	0.72%	633,649,728	0.51%
2025-07-18	3519.48	3534.48	3536.01	3518.23	0.50%	493,484,096	0.51%
2025-07-17	3500.37	3516.83	3517.28	3499.19	0.37%	472,211,072	0.52%
2025-07-16	3502.90	3503.78	3511.81	3489.14	-0.03%	470,878,592	0.65%
2025-07-15	3519.81	3505.00	3527.04	3483.38	-0.42%	572,074,752	1.25%
2025-07-14	3513.25	3519.65	3532.12	3513.25	0.27%	572,084,736	0.54%
2025-07-11	3511.37	3510.18	3555.22	3506.80	0.01%	664,185,280	1.38%
2025-07-10	3491.50	3509.68	3526.59	3491.50	0.48%	564,159,808	1.01%
2025-07-09	3498.72	3493.05	3512.67	3491.20	-0.13%	523,920,096	0.61%
2025-07-08	3474.63	3497.48	3499.89	3474.63	0.70%	493,484,768	0.73%
2025-07-07	3467.98	3473.13	3474.80	3462.79	0.02%	436,631,328	0.35%
2025-07-04	3459.59	3472.32	3497.22	3455.49	0.32%	500,195,200	1.21%
2025-07-03	3456.15	3461.15	3463.62	3446.97	0.18%	438,543,456	0.48%
2025-07-02	3458.17	3454.79	3461.33	3447.96	-0.09%	498,116,768	0.39%
2025-07-01	3445.85	3457.75	3459.59	3441.04	0.39%	444,356,736	0.54%
2025-06-30	3423.47	3444.43	3447.46	3420.11	0.59%	457,348,064	0.8%
2025-06-27	3450.69	3424.23	3462.63	3421.04	-0.70%	523,129,440	1.22%
2025-06-26	3451.72	3448.45	3462.75	3446.19	-0.22%	496,541,088	0.48%
2025-06-25	3419.09	3455.97	3459.01	3417.41	1.03%	509,384,064	1.22%
2025-06-24	3380.08	3420.57	3423.78	3380.08	1.15%	460,963,808	1.29%
2025-06-23	3349.46	3381.58	3389.45	3347.65	0.65%	384,561,408	1.25%
2025-06-20	3358.91	3359.90	3370.80	3357.71	-0.07%	350,223,648	0.39%
2025-06-19	3384.29	3362.11	3386.92	3353.94	-0.79%	415,327,648	0.98%
2025-06-18	3386.14	3388.81	3391.71	3369.99	0.04%	378,684,896	0.64%
2025-06-17	3388.18	3387.40	3393.31	3376.42	-0.04%	390,012,448	0.5%
2025-06-16	3369.37	3388.73	3389.76	3368.88	0.35%	405,383,264	0.62%

提示：用电脑浏览可看更多数据