日期	开盘	收盘	最高	最低	涨跌	成交量	振幅
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%
2025-09-02	12817.03	12553.84	12857.16	12450.46	-2.14%	991,083,796	3.27%
2025-09-01	12773.22	12828.95	12830.18	12663.34	1.05%	906,187,103	1.32%
2025-08-29	12568.63	12696.15	12791.18	12508.97	0.99%	900,391,593	2.26%
2025-08-28	12254.27	12571.37	12571.37	12199.94	2.25%	1,060,772,709	3.04%
2025-08-27	12483.19	12295.07	12665.36	12295.07	-1.43%	1,143,640,219	3.01%
2025-08-26	12398.81	12473.17	12561.49	12361.49	0.26%	968,856,013	1.62%
2025-08-25	12291.12	12441.07	12477.97	12246.56	2.26%	1,070,803,277	1.89%
2025-08-22	11902.04	12166.06	12167.28	11902.04	2.07%	891,655,701	2.23%
2025-08-21	11965.80	11919.76	12011.78	11865.46	-0.06%	915,642,356	1.23%
2025-08-20	11749.99	11926.74	11926.74	11677.85	0.89%	894,032,919	2.13%
2025-08-19	11827.90	11821.63	11908.68	11774.92	-0.12%	943,169,649	1.14%
2025-08-18	11690.94	11835.57	11919.57	11642.59	1.73%	1,002,271,708	2.38%
2025-08-15	11419.28	11634.67	11647.39	11419.28	1.60%	798,946,151	2%
2025-08-14	11557.00	11451.43	11607.41	11417.93	-0.87%	867,991,462	1.66%
2025-08-13	11371.08	11551.36	11558.59	11362.90	1.76%	795,541,705	1.72%
2025-08-12	11292.46	11351.63	11351.63	11255.48	0.53%	709,632,720	0.85%
2025-08-11	11159.03	11291.43	11311.88	11159.03	1.46%	713,852,946	1.37%
2025-08-08	11136.34	11128.67	11184.55	11108.46	-0.26%	681,934,695	0.68%
2025-08-07	11189.49	11157.94	11229.59	11089.58	-0.18%	711,415,718	1.26%
2025-08-06	11091.83	11177.78	11177.88	11086.72	0.64%	695,936,984	0.82%
2025-08-05	11078.58	11106.96	11106.96	11041.47	0.59%	637,905,912	0.59%
2025-08-04	10932.62	11041.56	11041.56	10928.49	0.46%	588,265,628	1.03%
2025-08-01	11001.25	10991.32	11068.31	10919.89	-0.17%	624,304,840	1.36%
2025-07-31	11208.46	11009.77	11223.64	10976.21	-1.73%	741,311,343	2.25%
2025-07-30	11262.98	11203.03	11307.62	11127.00	-0.77%	713,948,130	1.62%
2025-07-29	11199.63	11289.41	11289.42	11136.28	0.64%	687,782,458	1.38%
2025-07-28	11176.39	11217.58	11226.18	11114.93	0.44%	684,039,261	1%
2025-07-25	11196.20	11168.14	11210.91	11139.32	-0.22%	724,401,472	0.64%
2025-07-24	11069.60	11193.06	11193.06	11069.60	1.21%	742,250,112	1.12%
2025-07-23	11101.32	11059.04	11158.22	11042.20	-0.37%	772,954,624	1.05%
2025-07-22	11004.01	11099.83	11099.83	10970.22	0.84%	786,153,152	1.18%
2025-07-21	10937.60	11007.49	11008.48	10922.52	0.86%	732,596,864	0.79%
2025-07-18	10902.72	10913.84	10946.40	10865.89	0.37%	644,821,888	0.74%
2025-07-17	10718.85	10873.62	10873.62	10718.85	1.43%	635,724,288	1.44%
2025-07-16	10749.71	10720.81	10804.18	10697.40	-0.22%	616,738,944	1%
2025-07-15	10700.37	10744.56	10784.97	10651.15	0.56%	726,515,136	1.26%
2025-07-14	10705.44	10684.52	10715.07	10663.87	-0.11%	647,071,680	0.48%
2025-07-11	10637.45	10696.10	10757.24	10610.80	0.61%	743,294,400	1.38%
2025-07-10	10593.70	10631.13	10667.41	10562.16	0.47%	702,268,352	1%
2025-07-09	10592.51	10581.80	10656.58	10557.81	-0.06%	703,429,760	0.94%
2025-07-08	10431.78	10588.39	10593.84	10431.78	1.46%	666,334,784	1.55%
2025-07-07	10488.11	10435.51	10501.31	10426.55	-0.70%	578,881,984	0.72%
2025-07-04	10534.99	10508.76	10610.50	10480.72	-0.25%	667,665,472	1.24%
2025-07-03	10431.03	10534.58	10546.74	10431.03	1.17%	639,360,256	1.11%
2025-07-02	10455.83	10412.63	10455.83	10386.49	-0.61%	678,825,856	0.67%
2025-07-01	10458.39	10476.29	10483.33	10407.17	0.11%	695,943,296	0.73%
2025-06-30	10405.96	10465.12	10470.24	10399.92	0.83%	676,811,136	0.68%
2025-06-27	10371.81	10378.55	10455.51	10343.30	0.34%	699,213,568	1.08%
2025-06-26	10389.23	10343.48	10440.73	10340.69	-0.48%	721,904,768	0.97%
2025-06-25	10240.13	10393.72	10403.51	10233.15	1.72%	722,467,328	1.66%
2025-06-24	10074.27	10217.63	10224.12	10074.27	1.68%	667,686,272	1.49%
2025-06-23	9950.14	10048.39	10064.75	9950.14	0.43%	538,583,360	1.15%
2025-06-20	10039.00	10005.03	10084.10	9998.50	-0.47%	516,822,528	0.86%
2025-06-19	10156.17	10051.97	10181.97	10027.33	-1.21%	610,432,128	1.54%
2025-06-18	10142.58	10175.59	10190.04	10118.68	0.24%	587,956,224	0.71%
2025-06-17	10177.67	10151.43	10198.98	10129.41	-0.12%	597,078,592	0.69%
2025-06-16	10096.57	10163.55	10173.06	10096.57	0.41%	568,712,576	0.76%
2025-06-13	10193.93	10122.11	10215.54	10089.59	-1.10%	698,798,208	1.25%
2025-06-12	10208.30	10234.33	10263.46	10182.41	-0.11%	605,753,088	0.8%
2025-06-11	10176.50	10246.02	10295.40	10176.50	0.83%	615,938,112	1.17%
2025-06-10	10248.29	10162.18	10256.85	10095.01	-0.86%	711,387,456	1.6%
2025-06-09	10200.45	10250.14	10280.83	10190.25	0.65%	615,542,720	0.89%
2025-06-06	10205.52	10183.70	10223.56	10166.70	-0.19%	563,533,696	0.56%
2025-06-05	10152.55	10203.50	10220.30	10113.05	0.58%	629,553,216	1.06%
2025-06-04	10070.85	10144.58	10158.02	10070.85	0.87%	588,080,192	0.87%
2025-06-03	10006.13	10057.17	10088.19	10004.94	0.16%	560,674,176	0.83%
2025-05-30	10091.19	10040.63	10099.15	10022.81	-0.85%	596,050,816	0.76%
2025-05-29	10006.43	10127.20	10139.18	10002.09	1.24%	612,671,232	1.37%
2025-05-28	10039.25	10003.27	10058.13	9987.41	-0.26%	535,691,904	0.71%
2025-05-27	10074.03	10029.11	10076.88	9996.83	-0.61%	498,056,384	0.8%
2025-05-26	10114.69	10091.16	10142.94	10044.08	-0.41%	484,518,144	0.98%
2025-05-23	10210.62	10132.41	10294.57	10132.41	-0.85%	562,096,512	1.6%
2025-05-22	10274.68	10219.62	10283.29	10214.50	-0.72%	557,473,920	0.67%
2025-05-21	10246.52	10294.22	10325.93	10243.18	0.44%	579,900,608	0.81%
2025-05-20	10182.25	10249.17	10273.59	10151.86	0.77%	599,599,488	1.2%
2025-05-19	10171.29	10171.09	10184.40	10090.30	-0.08%	553,941,504	0.93%
2025-05-16	10157.68	10179.60	10217.91	10152.77	-0.07%	541,239,360	0.64%
2025-05-15	10324.84	10186.45	10324.84	10186.45	-1.62%	571,421,824	1.36%
2025-05-14	10278.91	10354.22	10418.44	10240.13	0.64%	622,584,768	1.74%
2025-05-13	10401.95	10288.08	10401.95	10274.34	-0.13%	613,388,672	1.24%
2025-05-12	10220.33	10301.16	10302.05	10200.21	1.72%	595,059,392	1%
2025-05-09	10190.13	10126.83	10190.13	10087.55	-0.69%	600,535,360	1.02%

提示：用电脑浏览可看更多数据