日期	开盘	收盘	最高	最低	涨跌	成交量	振幅
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%
2026-04-17	14806.28	14885.42	14916.39	14787.87	0.60%	695,914,499	0.87%
2026-04-16	14546.35	14796.33	14807.16	14522.86	2.05%	686,456,018	1.96%
2026-04-15	14736.01	14498.45	14738.53	14440.21	-0.97%	697,369,584	2.07%
2026-04-14	14514.69	14639.95	14640.77	14463.93	1.61%	683,376,964	1.22%
2026-04-13	14233.11	14407.86	14440.26	14233.11	0.69%	623,636,577	1.46%
2026-04-10	14098.02	14309.47	14382.61	14095.88	2.24%	668,726,169	2.03%
2026-04-09	13928.43	13996.27	14058.05	13891.48	-0.33%	653,026,389	1.2%
2026-04-08	13717.22	14042.50	14042.50	13694.91	4.79%	748,327,010	2.54%
2026-04-07	13392.94	13400.41	13476.08	13305.51	0.36%	540,630,597	1.28%
2026-04-03	13553.65	13352.90	13558.91	13345.61	-0.99%	586,572,227	1.6%
2026-04-02	13658.25	13486.94	13680.63	13418.50	-1.60%	636,038,710	1.95%
2026-04-01	13731.39	13706.52	13740.97	13603.79	1.70%	655,763,382	1.01%
2026-03-31	13683.68	13478.06	13783.97	13478.06	-1.81%	664,490,771	2.27%
2026-03-30	13618.79	13726.19	13748.21	13536.56	-0.25%	653,413,030	1.56%
2026-03-27	13423.51	13760.37	13842.40	13419.31	1.13%	630,568,985	3.15%
2026-03-25	13669.05	13801.00	13835.03	13666.84	1.95%	723,433,703	1.23%
2026-03-24	13514.67	13536.56	13536.56	13169.25	1.43%	731,464,361	2.79%
2026-03-23	13619.94	13345.51	13758.97	13274.18	-3.76%	852,353,152	3.65%
2026-03-20	14021.46	13866.20	14144.99	13856.49	-0.25%	734,132,051	2.08%
2026-03-19	14003.70	13901.57	14098.69	13852.60	-2.02%	679,341,018	1.78%
2026-03-18	14108.92	14187.80	14203.91	13944.37	1.05%	666,055,598	1.86%

提示：用电脑浏览可看更多数据