日期	开盘	收盘	最高	最低	涨跌	成交量	振幅
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%
2025-06-13	3397.48	3377.00	3401.55	3370.59	-0.75%	510,065,216	0.92%
2025-06-12	3397.97	3402.66	3408.20	3388.87	0.01%	409,490,624	0.57%
2025-06-11	3385.46	3402.32	3413.51	3385.46	0.52%	424,090,304	0.83%
2025-06-10	3402.01	3384.82	3406.45	3365.67	-0.44%	481,618,560	1.21%
2025-06-09	3388.78	3399.77	3402.05	3383.07	0.43%	427,347,936	0.56%
2025-06-06	3384.29	3385.36	3391.45	3379.76	0.04%	380,122,880	0.35%
2025-06-05	3378.22	3384.10	3387.76	3371.15	0.23%	406,252,096	0.49%
2025-06-04	3363.39	3376.20	3379.64	3363.39	0.42%	386,494,656	0.48%
2025-06-03	3340.07	3361.98	3367.00	3340.07	0.43%	398,060,768	0.81%
2025-05-30	3358.81	3347.49	3361.28	3341.65	-0.47%	385,602,176	0.59%
2025-05-29	3340.40	3363.45	3368.63	3337.42	0.70%	393,233,792	0.94%
2025-05-28	3341.85	3339.93	3348.23	3336.73	-0.02%	341,555,456	0.34%
2025-05-27	3346.50	3340.69	3351.57	3332.49	-0.18%	344,071,168	0.57%
2025-05-26	3346.56	3346.84	3362.31	3336.36	-0.05%	347,562,112	0.78%
2025-05-23	3376.87	3348.37	3389.47	3348.37	-0.94%	400,227,008	1.23%
2025-05-22	3381.87	3380.19	3390.59	3376.23	-0.22%	394,217,216	0.43%
2025-05-21	3380.21	3387.57	3394.75	3380.21	0.21%	412,496,160	0.43%
2025-05-20	3371.69	3380.48	3387.80	3369.96	0.38%	405,544,544	0.53%
2025-05-19	3365.88	3367.58	3373.60	3356.65	0.00%	403,074,816	0.5%
2025-05-16	3374.71	3367.46	3380.29	3356.66	-0.40%	395,401,024	0.7%
2025-05-15	3398.43	3380.82	3402.87	3378.02	-0.68%	424,100,928	0.74%
2025-05-14	3374.24	3403.95	3417.31	3368.08	0.86%	464,934,432	1.46%
2025-05-13	3386.23	3374.87	3386.23	3370.25	0.17%	426,240,704	0.47%
2025-05-12	3352.97	3369.24	3372.47	3344.27	0.82%	418,239,904	0.84%
2025-05-09	3350.41	3342.00	3351.22	3335.13	-0.30%	398,909,184	0.48%

提示：用电脑浏览可看更多数据