日期	开盘	收盘	最高	最低	涨跌	成交量	振幅
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%
2026-03-19	4028.54	4006.55	4042.02	3994.17	-1.39%	667,255,422	1.2%
2026-03-18	4053.31	4062.98	4065.37	4023.03	0.32%	623,873,102	1.05%
2026-03-17	4086.30	4049.91	4108.40	4049.58	-0.85%	678,771,224	1.45%
2026-03-16	4092.25	4084.79	4096.13	4048.09	-0.26%	732,227,098	1.19%
2026-03-13	4117.57	4095.45	4134.08	4086.85	-0.81%	792,054,764	1.16%
2026-03-12	4133.20	4129.10	4141.65	4103.16	-0.10%	786,151,182	0.94%
2026-03-11	4123.67	4133.43	4135.84	4112.80	0.25%	707,727,169	0.56%
2026-03-10	4098.59	4123.14	4123.96	4098.59	0.65%	674,922,194	0.62%
2026-03-09	4098.70	4096.60	4106.53	4052.55	-0.67%	797,803,556	1.33%
2026-03-06	4085.90	4124.19	4129.46	4085.90	0.38%	646,765,760	1.07%
2026-03-05	4109.78	4108.57	4125.62	4090.62	0.64%	689,746,535	0.86%
2026-03-04	4087.63	4082.47	4106.04	4055.41	-0.98%	765,169,531	1.25%
2026-03-03	4189.41	4122.68	4197.23	4116.01	-1.43%	921,139,170	1.97%
2026-03-02	4151.80	4182.59	4188.77	4131.37	0.47%	861,579,218	1.39%
2026-02-13	4115.92	4082.07	4123.84	4079.77	-1.26%	500,799,472	1.08%
2026-02-12	4136.99	4134.02	4140.59	4124.13	0.05%	529,370,116	0.4%
2026-02-11	4124.43	4131.98	4142.56	4122.43	0.09%	500,685,278	0.49%
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%

提示：用电脑浏览可看更多数据