日期	开盘	收盘	最高	最低	涨跌	成交量	振幅
2026-08-18	3979.49	3990.30	3994.18	3955.60	0.19%	511,234,287	0.98%
2026-08-17	3930.10	3982.65	3983.51	3924.47	1.41%	489,834,027	1.5%
2026-08-14	3930.02	3927.18	3932.64	3903.71	0.01%	499,525,613	0.74%
2026-08-13	3957.16	3926.97	3968.48	3924.64	-0.50%	572,793,677	1.12%
2026-08-12	3933.55	3946.68	3950.62	3927.55	0.32%	503,257,011	0.59%
2026-08-11	3950.71	3934.09	3966.39	3930.64	-0.82%	529,490,944	0.91%
2026-08-10	3943.82	3966.59	3967.59	3938.63	0.67%	542,118,110	0.74%
2026-08-07	3896.49	3940.04	3940.94	3885.63	1.02%	564,988,582	1.42%
2026-08-06	3864.27	3900.35	3902.05	3864.27	0.57%	588,555,280	0.98%
2026-08-05	3815.12	3878.43	3884.40	3815.12	1.47%	592,155,124	1.82%
2026-08-04	3816.37	3822.28	3831.94	3799.52	0.33%	540,324,922	0.85%
2026-08-03	3812.61	3809.66	3827.64	3797.64	-0.59%	524,516,960	0.79%
2026-08-01	3933.55	3946.68	3950.62	3927.55	0.32%	503,257,011	0.59%
2026-07-31	3833.54	3832.26	3847.09	3822.37	0.72%	597,529,427	0.65%
2026-07-30	3812.11	3804.69	3839.34	3767.50	-0.62%	592,298,923	1.91%
2026-07-29	3823.29	3828.47	3845.77	3782.48	0.40%	571,226,391	1.67%
2026-07-28	3823.13	3813.31	3844.01	3797.37	-1.16%	494,829,126	1.23%
2026-07-27	3808.90	3858.25	3858.31	3793.45	1.15%	504,879,454	1.71%
2026-07-24	3853.63	3814.20	3861.04	3808.64	-1.61%	508,203,905	1.38%
2026-07-23	3868.09	3876.78	3878.83	3851.71	0.25%	562,122,601	0.7%
2026-07-22	3839.67	3867.03	3884.44	3839.67	0.07%	614,255,215	1.17%
2026-07-21	3812.16	3864.37	3864.60	3743.36	1.79%	735,021,925	3.24%
2026-07-20	3791.66	3796.28	3831.66	3741.11	0.85%	709,234,069	2.42%
2026-07-17	3865.32	3764.15	3869.21	3745.17	-3.05%	650,450,984	3.31%
2026-07-16	3912.38	3882.41	3940.45	3867.60	-1.85%	535,281,873	1.88%
2026-07-15	3963.73	3955.58	3981.67	3943.70	-0.29%	576,209,492	0.96%
2026-07-14	3909.27	3967.13	3967.13	3869.30	1.36%	579,982,052	2.53%
2026-07-13	3966.02	3913.79	3983.05	3900.67	-2.06%	590,907,356	2.11%
2026-07-10	4031.54	3996.16	4074.83	3995.81	-1.00%	627,450,065	1.98%
2026-07-09	3977.55	4036.59	4040.54	3938.88	1.65%	553,063,980	2.58%
2026-07-08	3996.81	3970.88	4016.03	3967.91	-0.49%	496,229,374	1.21%
2026-07-07	4019.49	3990.24	4028.51	3971.71	-1.26%	514,453,091	1.43%
2026-07-06	4059.19	4041.24	4060.07	4005.41	-0.06%	590,364,903	1.36%
2026-07-03	4031.34	4043.64	4073.88	4027.26	0.37%	602,009,738	1.16%
2026-07-02	4054.09	4028.90	4093.68	4019.21	-2.03%	656,233,612	1.85%
2026-07-01	4090.76	4112.45	4143.31	4087.54	0.44%	672,331,791	1.36%
2026-06-30	4058.17	4094.40	4097.42	4052.17	0.50%	598,412,203	1.12%
2026-06-29	4026.69	4073.90	4075.33	3992.55	1.16%	659,199,936	2.07%
2026-06-26	4098.69	4027.26	4099.78	4007.86	-2.26%	660,108,666	2.29%
2026-06-24	4090.10	4110.81	4117.28	4075.49	0.11%	644,527,518	1.03%
2026-06-23	4153.59	4107.34	4175.35	4085.59	-1.34%	691,778,532	2.2%
2026-06-22	4093.95	4163.10	4164.42	4070.17	1.78%	743,699,355	2.32%
2026-06-18	4094.23	4090.48	4117.45	4080.29	-0.43%	658,116,068	0.91%
2026-06-17	4074.29	4108.08	4109.96	4073.73	0.40%	608,077,413	0.89%
2026-06-15	4053.58	4096.47	4097.17	4051.07	1.61%	678,907,811	1.14%
2026-06-12	4017.86	4031.51	4060.27	4008.18	1.12%	743,131,092	1.3%
2026-06-11	3979.71	3987.01	3997.48	3958.44	-0.16%	568,545,244	0.99%
2026-06-10	3985.12	3993.23	4006.31	3963.44	-0.42%	598,694,739	1.08%
2026-06-09	3977.54	4010.03	4010.87	3955.91	1.28%	576,570,090	1.39%
2026-06-08	3938.71	3959.34	4007.49	3927.85	-1.70%	659,293,555	2.03%
2026-06-04	4053.67	4057.78	4080.72	4043.43	-0.64%	621,194,774	0.92%
2026-06-02	4061.46	4075.10	4089.57	4032.58	0.43%	642,244,656	1.41%
2026-06-01	4067.16	4057.74	4093.04	4045.69	-0.27%	676,025,806	1.17%
2026-05-29	4110.52	4068.57	4112.96	4055.89	-0.73%	731,597,710	1.41%
2026-05-28	4080.30	4098.64	4110.78	4055.83	0.12%	621,179,950	1.35%
2026-05-27	4138.81	4093.73	4153.56	4077.62	-1.25%	660,467,399	1.86%
2026-05-26	4137.32	4145.37	4150.29	4104.46	-0.17%	654,777,756	1.12%
2026-05-25	4126.34	4152.57	4153.88	4119.80	0.96%	615,930,861	0.83%
2026-05-22	4096.17	4112.90	4120.09	4067.75	0.87%	589,459,644	1.29%
2026-05-21	4174.38	4077.28	4199.53	4074.22	-2.04%	727,218,701	3.08%
2026-05-20	4152.70	4162.18	4169.85	4139.97	-0.18%	624,152,035	0.72%
2026-05-19	4122.96	4169.54	4170.29	4107.99	0.92%	617,611,067	1.52%
2026-05-18	4120.14	4131.53	4145.66	4108.60	-0.09%	627,233,137	0.9%
2026-05-14	4256.16	4177.92	4258.86	4177.92	-1.52%	764,235,004	1.94%
2026-05-13	4192.31	4242.57	4245.07	4192.31	0.67%	705,018,739	1.26%
2026-05-12	4229.28	4214.49	4230.18	4199.34	-0.25%	718,984,002	0.73%
2026-05-11	4201.35	4225.02	4229.58	4186.08	1.08%	762,736,287	1.04%
2026-05-08	4163.85	4179.95	4183.06	4154.25	0.00%	697,019,094	0.69%
2026-05-07	4168.45	4180.09	4180.21	4163.14	0.48%	685,574,249	0.41%
2026-05-06	4135.45	4160.17	4166.15	4129.91	1.17%	701,177,480	0.88%
2026-04-30	4107.30	4112.16	4118.76	4100.97	0.11%	656,912,728	0.43%
2026-04-29	4061.82	4107.51	4112.15	4061.82	0.71%	614,221,451	1.24%
2026-04-28	4076.14	4078.64	4090.20	4062.87	-0.19%	600,507,498	0.67%
2026-04-27	4074.81	4086.34	4092.83	4071.08	0.16%	589,950,867	0.53%
2026-04-24	4081.03	4079.90	4092.61	4061.15	-0.33%	605,031,798	0.77%
2026-04-23	4110.79	4093.25	4114.84	4070.46	-0.32%	671,166,092	1.09%
2026-04-22	4074.81	4106.26	4106.84	4074.68	0.52%	582,466,346	0.79%
2026-04-21	4075.85	4085.08	4086.64	4062.13	0.07%	576,689,450	0.6%
2026-04-20	4053.37	4082.13	4083.19	4051.69	0.76%	589,841,379	0.78%
2026-04-17	4043.38	4051.43	4058.60	4038.43	-0.10%	548,791,406	0.5%
2026-04-16	4030.14	4055.55	4057.83	4028.91	0.70%	545,876,967	0.72%
2026-04-15	4039.47	4027.21	4050.62	4020.90	0.01%	569,458,589	0.74%
2026-04-14	4006.73	4026.63	4026.63	3992.41	0.95%	570,259,003	0.86%
2026-04-13	3971.20	3988.56	3991.26	3966.20	0.06%	545,781,768	0.63%
2026-04-10	3985.46	3986.22	4011.02	3979.81	0.51%	546,415,541	0.78%
2026-04-09	3967.63	3966.17	3979.13	3955.25	-0.72%	541,569,801	0.6%
2026-04-08	3930.25	3995.00	3995.00	3926.25	2.70%	644,135,352	1.75%
2026-04-07	3884.15	3890.16	3902.61	3875.68	0.26%	473,615,076	0.69%
2026-04-03	3927.59	3880.10	3929.53	3871.30	-1.00%	492,699,082	1.5%
2026-04-02	3940.80	3919.29	3952.58	3900.12	-0.74%	544,212,835	1.35%
2026-04-01	3939.57	3948.55	3955.94	3929.92	1.46%	564,611,598	0.66%
2026-03-31	3924.07	3891.86	3948.81	3891.86	-0.80%	606,704,983	1.46%
2026-03-30	3884.28	3923.29	3924.29	3872.78	0.24%	595,589,479	1.33%
2026-03-27	3852.09	3913.72	3924.11	3852.09	0.63%	561,342,963	1.87%
2026-03-26	3924.96	3889.08	3937.10	3880.57	-1.09%	615,973,981	1.46%
2026-03-25	3892.27	3931.84	3933.06	3891.82	1.30%	688,343,626	1.06%
2026-03-24	3849.63	3881.28	3881.42	3807.99	1.78%	680,622,039	1.93%
2026-03-23	3904.95	3813.28	3906.62	3794.68	-3.63%	804,738,850	2.95%
2026-03-20	4004.57	3957.05	4022.70	3955.71	-1.24%	666,798,387	1.69%

提示：用电脑浏览可看更多数据