日期	开盘	收盘	最高	最低	涨跌	成交量	振幅
2026-02-10	4127.77	4128.37	4134.34	4117.56	0.13%	524,620,969	0.41%
2026-02-09	4103.54	4123.09	4123.16	4093.06	1.41%	572,632,582	0.74%
2026-02-07	4040.30	4065.58	4095.03	4029.97	-0.25%	556,709,801	1.61%
2026-02-04	4064.68	4102.20	4104.62	4062.68	0.85%	674,254,244	1.03%
2026-02-03	4043.91	4067.74	4069.42	4002.78	1.29%	637,684,249	1.66%
2026-02-02	4079.71	4015.75	4103.41	4013.66	-2.48%	732,953,698	2.24%
2026-01-30	4131.99	4117.95	4152.85	4064.78	-0.96%	804,342,746	2.17%
2026-01-29	4155.92	4157.98	4170.21	4138.30	0.16%	905,908,371	0.77%
2026-01-28	4150.22	4151.24	4170.15	4138.02	0.27%	823,026,748	0.78%
2026-01-27	4125.22	4139.90	4158.80	4101.83	0.18%	754,990,869	1.39%
2026-01-26	4144.78	4132.61	4160.99	4124.70	-0.09%	887,439,731	0.88%
2026-01-23	4130.11	4136.16	4143.75	4120.20	0.33%	782,115,454	0.57%
2026-01-22	4126.07	4122.58	4140.84	4109.92	0.14%	709,695,409	0.75%
2026-01-21	4103.53	4116.94	4135.96	4103.53	0.08%	666,989,507	0.79%
2026-01-20	4116.37	4113.65	4128.93	4080.29	-0.01%	734,362,496	1.19%
2026-01-19	4090.72	4114.00	4126.52	4090.06	0.29%	688,905,870	0.89%
2026-01-16	4127.06	4101.91	4140.23	4091.81	-0.26%	763,588,465	1.18%
2026-01-15	4106.22	4112.60	4133.07	4096.85	-0.33%	680,250,791	0.88%
2026-01-14	4138.65	4126.09	4190.87	4103.62	-0.31%	952,551,289	2.13%
2026-01-12	4134.89	4165.29	4168.36	4119.88	1.09%	839,456,089	1.18%
2026-01-09	4086.76	4120.43	4121.72	4083.62	0.92%	729,837,985	0.93%
2026-01-07	4083.84	4085.77	4098.78	4069.44	0.05%	683,384,352	0.72%
2026-01-06	4026.02	4083.67	4083.67	4025.09	1.50%	702,472,270	1.46%
2026-01-05	3986.97	4023.42	4025.26	3983.58	1.38%	596,950,455	1.05%
2025-12-31	3968.73	3968.84	3977.54	3955.49	0.09%	490,751,490	0.56%
2025-12-30	3947.87	3965.12	3979.99	3947.42	0.00%	525,932,588	0.83%
2025-12-26	3957.83	3963.68	3977.71	3945.52	0.10%	555,489,592	0.82%
2025-12-25	3937.72	3959.62	3964.07	3936.08	0.47%	469,313,093	0.71%
2025-12-24	3920.35	3940.95	3947.04	3912.31	0.53%	474,896,447	0.89%
2025-12-23	3919.11	3919.98	3937.13	3910.74	0.07%	521,156,952	0.67%
2025-12-22	3900.54	3917.36	3920.01	3900.52	0.69%	522,938,992	0.5%
2025-12-19	3878.23	3890.45	3902.67	3871.78	0.36%	513,511,893	0.8%
2025-12-17	3822.51	3870.28	3881.75	3818.00	1.19%	512,313,692	1.67%
2025-12-16	3861.51	3824.81	3862.43	3815.84	-1.11%	512,494,827	1.22%
2025-12-15	3865.40	3867.92	3896.98	3863.63	-0.55%	500,922,790	0.86%
2025-12-12	3869.41	3889.35	3891.81	3850.60	0.41%	573,947,130	1.07%
2025-12-11	3903.89	3873.32	3904.96	3862.82	-0.70%	525,658,600	1.09%
2025-12-10	3901.13	3900.50	3906.12	3876.47	-0.23%	497,331,504	0.76%
2025-12-09	3916.51	3909.52	3923.90	3902.13	-0.37%	524,538,256	0.56%
2025-12-08	3909.23	3924.08	3936.31	3904.74	0.54%	547,349,789	0.81%
2025-12-05	3873.12	3902.81	3907.78	3863.31	0.70%	500,368,768	1.15%
2025-12-04	3879.74	3875.79	3888.86	3859.05	-0.06%	445,040,290	0.77%
2025-12-03	3894.16	3878.00	3901.70	3869.95	-0.51%	485,617,270	0.82%
2025-12-02	3908.46	3897.71	3908.77	3888.33	-0.42%	455,584,494	0.53%
2025-11-30	3870.94	3888.60	3888.89	3856.25	0.34%	449,931,973	0.85%
2025-11-27	3867.20	3875.26	3895.59	3864.13	0.29%	444,021,947	0.81%
2025-11-26	3867.43	3864.18	3879.92	3861.18	-0.15%	457,589,755	0.49%
2025-11-25	3850.57	3870.02	3882.03	3845.14	0.87%	478,727,611	0.96%
2025-11-24	3848.66	3836.77	3854.33	3816.58	0.05%	504,601,716	0.99%
2025-11-21	3896.66	3834.89	3912.01	3834.75	-2.45%	631,646,251	2.01%
2025-11-20	3960.70	3931.05	3967.97	3927.51	-0.40%	534,749,540	1.03%
2025-11-19	3937.92	3946.74	3960.05	3930.07	0.18%	531,149,601	0.76%
2025-11-18	3962.44	3939.81	3966.89	3926.59	-0.81%	594,411,046	1.03%
2025-11-17	3988.56	3972.03	3992.40	3958.95	-0.46%	592,017,950	0.84%
2025-11-14	4007.13	3990.49	4034.08	3990.31	-0.97%	622,017,118	1.1%
2025-11-13	4007.13	3990.49	4034.08	3990.31	-0.97%	622,017,118	1.1%
2025-11-12	3996.56	4000.14	4020.38	3980.68	-0.07%	586,193,228	1%
2025-11-11	3996.56	4000.14	4020.38	3980.68	-0.07%	586,193,228	1%
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%

提示：用电脑浏览可看更多数据