日期	开盘	收盘	最高	最低	涨跌	成交量	振幅
2026-02-10	14200.76	14210.63	14258.51	14165.43	0.02%	733,002,884	0.66%
2026-02-09	14115.14	14208.44	14211.70	14060.67	2.17%	726,369,602	1.07%
2026-02-07	13801.03	13906.73	14065.78	13726.86	-0.33%	730,349,548	2.47%
2026-02-04	14072.41	14156.27	14173.77	13958.08	0.21%	815,238,780	1.55%
2026-02-03	13986.89	14127.11	14129.60	13815.23	2.19%	782,910,934	2.28%
2026-02-02	14128.87	13824.35	14213.61	13815.28	-2.69%	803,284,487	2.88%
2026-01-30	14214.14	14205.89	14291.57	13923.95	-0.66%	902,322,925	2.64%
2026-01-29	14332.70	14300.08	14418.09	14252.20	-0.30%	993,915,564	1.16%
2026-01-28	14371.96	14342.89	14411.65	14234.89	0.09%	883,025,460	1.24%
2026-01-27	14283.78	14329.91	14403.60	14105.13	0.09%	909,686,276	2.12%
2026-01-26	14492.42	14316.64	14532.90	14277.67	-0.85%	1,023,228,090	1.79%
2026-01-23	14349.01	14439.66	14449.84	14320.51	0.79%	982,699,102	0.9%
2026-01-22	14313.63	14327.05	14374.51	14223.34	0.50%	822,514,300	1.06%
2026-01-21	14102.21	14255.13	14320.94	14102.21	0.70%	793,387,853	1.55%
2026-01-20	14307.55	14155.63	14337.12	14033.22	-0.97%	881,921,909	2.17%
2026-01-19	14221.93	14294.05	14392.88	14221.93	0.09%	832,205,019	1.2%
2026-01-16	14374.54	14281.08	14424.35	14257.59	-0.18%	897,410,014	1.17%
2026-01-15	14158.66	14306.73	14328.60	14155.50	0.41%	971,527,612	1.22%
2026-01-14	14194.11	14248.60	14459.21	14099.98	0.56%	1,312,118,729	2.55%
2026-01-12	14186.86	14366.91	14391.28	14089.59	1.75%	1,152,643,528	2.14%
2026-01-09	13917.78	14120.15	14139.54	13917.78	1.15%	1,013,527,536	1.59%
2026-01-07	14062.02	14030.56	14111.18	13935.53	0.06%	913,575,189	1.26%
2026-01-06	13830.30	14022.55	14024.12	13827.79	1.40%	931,832,648	1.42%
2026-01-05	13633.63	13828.63	13828.97	13633.63	2.24%	830,357,123	1.43%
2025-12-31	13627.26	13525.02	13642.53	13491.68	-0.58%	713,396,441	1.12%
2025-12-30	13466.30	13604.07	13645.56	13465.67	0.49%	716,223,366	1.34%
2025-12-26	13539.05	13603.89	13674.87	13517.80	0.54%	741,292,910	1.16%
2025-12-25	13472.70	13531.41	13563.06	13407.37	0.33%	660,794,063	1.16%
2025-12-24	13378.48	13486.42	13497.10	13347.76	0.88%	640,440,440	1.12%
2025-12-23	13338.93	13368.99	13447.29	13305.76	0.27%	674,894,658	1.06%
2025-12-22	13225.40	13332.73	13349.08	13225.40	1.47%	653,549,135	0.94%
2025-12-19	13116.19	13140.21	13217.44	13070.73	0.66%	657,127,412	1.12%
2025-12-17	12927.39	13224.51	13254.81	12927.39	2.40%	653,501,697	2.53%
2025-12-16	13084.88	12914.67	13113.99	12851.22	-1.51%	664,521,844	2.04%
2025-12-15	13150.43	13112.09	13244.03	13111.38	-1.10%	627,285,731	1.01%
2025-12-12	13174.45	13258.33	13284.27	13085.42	0.84%	700,998,215	1.52%
2025-12-11	13333.29	13147.39	13388.26	13147.39	-1.27%	705,369,907	1.83%
2025-12-10	13251.27	13316.42	13344.85	13126.21	0.29%	676,290,971	1.67%
2025-12-09	13295.62	13277.36	13398.25	13227.77	-0.39%	688,045,902	1.29%
2025-12-08	13178.96	13329.99	13389.67	13178.96	1.39%	729,089,825	1.6%
2025-12-05	13020.29	13147.68	13164.48	12938.35	1.08%	669,303,065	1.75%
2025-12-04	12957.80	13006.72	13042.96	12881.56	0.40%	634,198,084	1.25%
2025-12-03	13071.16	12955.25	13126.67	12922.68	-0.78%	691,706,047	1.58%
2025-12-02	13130.07	13056.70	13132.81	13011.11	-0.68%	643,851,126	0.94%
2025-11-27	12903.91	12875.19	13082.77	12863.26	-0.25%	637,558,377	1.71%
2025-11-26	12769.93	12907.83	13012.33	12749.02	1.02%	686,733,778	2.07%
2025-11-25	12692.09	12777.31	12882.81	12684.29	1.53%	699,842,031	1.57%
2025-11-24	12605.13	12585.08	12655.29	12448.32	0.37%	689,953,294	1.66%
2025-11-21	12752.72	12538.07	12812.38	12538.07	-3.41%	811,578,933	2.19%
2025-11-20	13215.07	12980.82	13226.04	12970.56	-0.76%	673,147,681	1.97%
2025-11-19	13071.94	13080.09	13164.97	13009.01	0.00%	695,235,914	1.2%
2025-11-18	13161.70	13080.49	13223.12	13022.44	-0.92%	788,847,183	1.54%
2025-11-17	13200.54	13202.00	13251.78	13137.28	-0.11%	748,687,701	0.87%
2025-11-14	13323.45	13216.03	13394.06	13216.03	-1.93%	769,416,240	1.35%
2025-11-13	13323.45	13216.03	13394.06	13216.03	-1.93%	769,416,240	1.35%
2025-11-13	13240.70	13240.62	13312.53	13120.71	-0.36%	731,002,670	1.46%
2025-11-11	13240.70	13240.62	13312.53	13120.71	-0.36%	731,002,670	1.46%
2025-11-10	13453.37	13427.61	13502.16	13306.66	0.18%	757,097,254	1.47%
2025-11-07	13380.35	13404.06	13496.70	13322.61	-0.36%	700,567,747	1.31%
2025-11-06	13272.47	13452.42	13468.40	13272.47	1.73%	708,963,303	1.48%
2025-11-05	12953.84	13223.56	13273.24	12953.84	0.37%	702,201,489	2.47%
2025-11-04	13373.55	13175.22	13399.92	13094.21	-1.71%	682,919,687	2.33%
2025-11-03	13364.42	13404.06	13404.06	13158.31	0.19%	716,885,878	1.87%
2025-10-31	13517.17	13378.21	13618.15	13378.21	-1.14%	745,760,929	1.79%
2025-10-30	13661.61	13532.13	13700.25	13509.24	-1.16%	773,249,173	1.41%
2025-10-29	13484.01	13691.38	13691.38	13475.65	1.95%	730,709,746	1.6%
2025-10-28	13411.67	13430.10	13572.90	13375.32	-0.44%	682,532,176	1.48%
2025-10-27	13448.92	13489.40	13510.71	13346.81	1.51%	724,022,532	1.23%
2025-10-24	13091.34	13289.18	13289.18	13091.34	2.02%	652,544,989	1.51%
2025-10-22	12985.96	12996.61	13078.64	12932.01	-0.62%	593,388,178	1.13%
2025-10-21	12880.17	13077.32	13100.08	12848.32	2.06%	635,613,700	1.96%
2025-10-20	12877.70	12813.21	12948.32	12742.84	0.98%	582,877,736	1.61%
2025-10-17	13060.24	12688.94	13091.76	12677.44	-3.04%	667,473,475	3.27%
2025-10-16	13064.26	13086.41	13218.17	13033.37	-0.25%	628,901,997	1.42%
2025-10-15	12919.27	13118.75	13123.28	12817.89	1.73%	664,972,505	2.38%
2025-10-14	13369.56	12895.11	13405.51	12844.02	-2.54%	781,349,621	4.37%
2025-10-13	12837.25	13231.47	13256.51	12837.25	-0.93%	742,486,462	3.27%
2025-10-10	13633.19	13355.42	13644.51	13304.60	-2.70%	780,098,602	2.55%
2025-10-09	13598.35	13725.56	13806.69	13565.29	1.47%	796,986,885	1.78%
2025-09-30	13504.65	13526.51	13598.18	13460.32	0.35%	658,434,833	1.02%
2025-09-29	13248.20	13479.43	13531.98	13239.73	2.05%	675,803,476	2.21%
2025-09-26	13394.79	13209.00	13453.86	13205.63	-1.76%	694,451,360	1.88%
2025-09-25	13333.02	13445.90	13529.33	13295.53	0.67%	740,441,210	1.76%
2025-09-24	13037.08	13356.14	13356.14	13009.64	1.80%	727,766,643	2.66%
2025-09-23	13246.93	13119.82	13267.90	12875.33	-0.29%	860,542,094	3.05%
2025-09-22	13119.83	13157.97	13157.97	13006.36	0.67%	722,197,293	1.17%
2025-09-19	13074.91	13070.86	13182.60	13016.06	-0.04%	819,563,965	1.28%
2025-09-18	13161.15	13075.66	13328.10	12915.97	-1.06%	1,073,527,791	3.19%
2025-09-17	13062.64	13215.46	13226.20	13004.38	1.16%	853,571,717	1.71%
2025-09-16	13017.58	13063.97	13071.22	12863.82	0.45%	889,464,182	1.61%
2025-09-15	12971.43	13005.77	13098.78	12943.40	0.63%	798,311,125	1.2%
2025-09-12	12941.26	12924.13	13048.52	12905.47	-0.43%	868,290,492	1.11%
2025-09-11	12570.87	12979.89	12979.89	12516.35	3.36%	835,692,601	3.7%
2025-09-10	12511.08	12557.68	12621.19	12415.19	0.38%	716,827,859	1.66%
2025-09-09	12598.29	12510.60	12653.87	12434.84	-1.23%	758,347,025	1.76%
2025-09-08	12631.98	12666.84	12689.17	12511.42	0.61%	822,135,722	1.42%
2025-09-05	12140.76	12590.56	12597.89	12085.54	3.89%	816,494,226	4.24%
2025-09-04	12526.30	12118.70	12580.09	11967.57	-2.83%	899,356,047	5.12%
2025-09-03	12599.96	12472.00	12669.80	12393.09	-0.65%	856,848,815	2.23%

提示：用电脑浏览可看更多数据