日期	开盘	收盘	最高	最低	涨跌	成交量	振幅
2026-09-16	13276.85	13454.74	13482.98	13185.83	1.26%	530,896,798	2.25%
2026-09-15	13362.17	13287.97	13484.00	13273.31	-0.72%	530,714,505	1.59%
2026-09-14	13333.07	13384.57	13502.25	13288.83	-0.64%	508,969,614	1.61%
2026-09-11	13483.63	13471.26	13522.30	13263.35	-1.08%	636,088,925	1.95%
2026-09-10	13641.18	13617.67	13713.88	13585.60	-0.77%	559,023,425	0.94%
2026-09-09	13788.94	13723.32	13788.94	13625.12	0.15%	603,143,763	1.2%
2026-09-08	13782.86	13703.21	13843.92	13655.84	-0.52%	644,275,504	1.38%
2026-09-07	13605.02	13774.92	13811.26	13590.82	1.91%	587,625,706	1.62%
2026-09-04	13725.65	13516.97	13798.36	13448.79	-0.79%	678,475,372	2.6%
2026-09-03	13711.07	13625.12	13742.89	13531.53	0.10%	585,378,201	1.56%
2026-09-02	13732.18	13611.55	13732.18	13549.77	-1.88%	611,501,283	1.35%
2026-09-01	14017.42	13872.38	14018.51	13845.56	-1.02%	684,714,331	1.25%
2026-08-31	13764.41	14015.00	14015.00	13740.74	0.44%	658,824,929	2%
2026-08-28	14019.28	13953.07	14148.68	13949.62	-0.68%	630,346,080	1.43%
2026-08-27	13876.80	14048.88	14049.99	13808.62	1.50%	614,047,288	1.75%
2026-08-26	13761.36	13841.33	13948.69	13714.05	0.69%	577,607,360	1.71%
2026-08-25	13683.91	13745.87	13848.40	13568.51	-0.35%	579,779,582	2.06%
2026-08-24	14118.02	13794.29	14118.15	13616.75	-2.13%	563,532,457	3.68%
2026-08-21	13935.64	14094.17	14132.04	13866.39	0.87%	543,953,914	1.92%
2026-08-20	14032.97	13972.78	14101.14	13870.18	0.59%	596,570,236	1.67%
2026-08-19	14316.98	13890.15	14367.37	13842.32	-5.01%	696,873,243	3.79%
2026-08-18	14692.03	14622.50	14733.90	14459.72	-0.56%	674,616,023	1.9%
2026-08-17	14399.20	14704.28	14704.55	14348.47	2.44%	641,864,873	2.48%
2026-08-14	14335.41	14354.31	14384.18	14204.00	0.45%	642,557,319	1.27%
2026-08-13	14536.48	14289.44	14584.30	14289.01	-0.87%	738,110,176	2.07%
2026-08-12	14253.12	14414.43	14467.00	14237.20	1.09%	625,395,865	1.61%
2026-08-11	14266.44	14259.44	14447.10	14201.29	-0.40%	643,011,992	1.73%
2026-08-10	14348.95	14316.96	14373.77	14102.66	0.04%	687,533,827	1.92%
2026-08-07	14152.78	14311.01	14396.08	14049.34	1.42%	719,703,760	2.47%
2026-08-06	13981.44	14110.12	14252.14	13922.41	-0.24%	708,263,734	2.37%
2026-08-05	13644.83	14144.20	14246.38	13644.83	1.86%	732,409,197	4.41%
2026-08-04	13572.95	13885.71	13936.52	13537.76	3.25%	664,836,577	2.95%
2026-08-03	13497.10	13448.29	13570.51	13407.99	-0.96%	611,752,895	1.21%
2026-07-31	13690.00	13578.93	13841.96	13578.93	2.21%	711,142,682	1.94%
2026-07-30	13531.07	13285.80	13619.03	13068.56	-2.73%	686,984,750	4.21%
2026-07-29	13498.75	13658.44	13756.71	13267.64	1.10%	675,056,731	3.69%
2026-07-28	13830.35	13509.68	13940.99	13470.11	-4.52%	567,879,460	3.5%
2026-07-27	13768.60	14148.73	14148.73	13689.01	2.72%	571,360,929	3.36%
2026-07-24	13915.04	13774.68	14061.03	13774.68	-2.47%	568,710,893	2.08%
2026-07-23	14116.02	14123.31	14203.64	13991.83	0.44%	625,578,724	1.51%
2026-07-22	14169.97	14061.44	14360.37	13988.51	-1.42%	674,990,007	2.66%
2026-07-21	13656.08	14264.29	14264.80	13364.41	4.81%	835,911,335	6.74%
2026-07-20	13869.06	13610.23	13972.99	13342.93	-0.71%	772,878,368	4.72%
2026-07-17	14348.22	13706.88	14350.47	13586.49	-5.40%	763,770,395	5.62%
2026-07-16	14497.43	14488.65	14780.46	14386.41	-1.97%	665,968,453	2.74%
2026-07-15	14970.77	14779.40	15041.33	14741.80	-0.97%	688,984,096	2.03%
2026-07-14	14532.36	14924.87	14924.87	14338.36	2.77%	674,840,592	4.09%
2026-07-13	14908.98	14522.85	14997.07	14437.07	-3.48%	727,914,891	3.88%
2026-07-10	15480.41	15046.67	15581.94	15046.67	-2.29%	828,811,174	3.56%
2026-07-09	15038.47	15398.73	15419.12	14781.24	3.07%	709,216,422	4.32%
2026-07-08	15269.82	14939.73	15292.12	14907.62	-1.87%	648,364,804	2.58%
2026-07-07	15345.39	15225.11	15461.37	15081.92	-1.24%	678,476,454	2.52%
2026-07-06	15677.93	15416.80	15749.36	15288.49	-1.16%	768,142,319	3.01%
2026-07-03	15480.12	15597.51	15823.05	15432.89	0.64%	777,898,202	2.53%
2026-07-02	15729.92	15498.81	15886.70	15453.52	-3.85%	849,741,385	2.8%
2026-07-01	16226.97	16119.17	16332.48	15988.42	-0.53%	873,614,867	2.15%
2026-06-30	15811.67	16205.56	16232.23	15809.65	2.48%	745,149,838	2.67%
2026-06-29	15781.79	15812.87	15938.23	15487.92	0.19%	808,457,859	2.91%
2026-06-26	16211.41	15782.22	16215.45	15728.84	-3.44%	837,034,655	3.09%
2026-06-24	15782.40	16051.32	16068.41	15730.16	1.24%	790,758,052	2.15%
2026-06-23	16324.24	15854.20	16355.95	15756.41	-3.17%	808,549,306	3.81%
2026-06-22	16095.63	16372.50	16374.02	15914.05	2.13%	876,768,616	2.89%
2026-06-18	15826.79	16030.70	16104.77	15825.32	0.94%	764,976,920	1.77%
2026-06-17	15569.92	15880.95	15885.49	15569.92	1.31%	745,916,232	2.03%
2026-06-15	15153.18	15531.11	15531.11	15055.95	3.79%	757,054,683	3.16%
2026-06-12	15149.52	14963.41	15171.22	14943.43	0.75%	792,336,423	1.52%
2026-06-11	14889.57	14851.98	15062.75	14706.09	-0.68%	669,817,686	2.43%
2026-06-10	15062.51	14954.10	15149.37	14817.11	-2.06%	710,462,329	2.24%
2026-06-09	14992.55	15268.71	15274.72	14846.55	3.02%	718,050,679	2.88%
2026-06-08	14835.37	14821.19	15137.75	14681.64	-3.22%	788,640,863	3.11%
2026-06-04	15540.06	15661.57	15745.19	15517.94	-0.27%	718,939,421	1.46%
2026-06-02	15410.70	15591.13	15664.39	15203.80	1.63%	737,350,307	3.03%
2026-06-01	15601.03	15340.36	15717.45	15316.02	-1.51%	760,393,033	2.62%
2026-05-29	15957.12	15575.13	15981.93	15492.84	-1.81%	848,879,728	3.16%
2026-05-28	15691.16	15861.89	15889.83	15504.79	0.80%	747,849,432	2.48%
2026-05-27	15868.90	15736.47	16047.41	15656.65	-0.88%	815,871,163	2.5%
2026-05-26	15786.82	15876.16	15894.55	15662.16	0.12%	823,273,532	1.48%
2026-05-25	15716.39	15856.61	15857.08	15547.16	1.66%	781,225,873	1.99%
2026-05-22	15382.29	15597.30	15624.97	15295.57	2.30%	763,067,278	2.15%
2026-05-21	15707.96	15247.27	15894.30	15232.60	-2.07%	878,984,174	4.34%
2026-05-20	15487.43	15569.98	15622.21	15426.38	0.00%	726,217,958	1.27%
2026-05-19	15469.36	15569.91	15585.04	15221.35	0.26%	731,216,529	2.39%
2026-05-18	15465.30	15530.23	15658.11	15419.04	-0.20%	738,305,604	1.55%
2026-05-14	16202.22	15745.74	16207.75	15745.74	-2.14%	873,525,492	2.93%
2026-05-13	15713.54	16089.75	16100.46	15713.54	1.67%	827,341,429	2.46%
2026-05-12	15952.79	15824.92	15952.79	15711.27	-0.47%	847,817,149	1.54%
2026-05-11	15697.44	15899.30	15921.65	15622.33	2.16%	911,634,859	1.92%
2026-05-08	15520.38	15563.80	15639.39	15466.84	-0.50%	826,218,480	1.12%
2026-05-07	15541.30	15641.89	15652.58	15439.48	1.18%	844,489,884	1.38%
2026-05-06	15323.19	15459.62	15534.67	15254.99	2.33%	826,248,677	1.83%
2026-04-30	15157.07	15107.55	15186.12	15044.86	-0.09%	737,703,743	0.94%
2026-04-29	14751.42	15120.92	15139.71	14751.42	1.96%	736,380,398	2.63%
2026-04-28	14925.22	14830.46	14943.36	14772.46	-1.10%	723,727,547	1.16%
2026-04-27	14960.02	14995.75	15054.46	14919.22	0.37%	709,930,001	0.91%
2026-04-24	14951.74	14940.30	15033.67	14795.22	-0.69%	701,913,322	1.61%
2026-04-23	15234.22	15043.45	15248.43	14934.68	-0.88%	761,022,818	2.1%
2026-04-22	14897.96	15177.29	15182.82	14897.96	1.30%	698,955,593	1.91%
2026-04-21	14920.38	14982.14	15017.75	14774.08	0.10%	701,150,038	1.65%
2026-04-20	14870.90	14966.75	15006.92	14845.97	0.55%	723,332,086	1.08%

提示：用电脑浏览可看更多数据