日期	开盘	收盘	最高	最低	涨跌	成交量	振幅
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%
2026-03-17	14370.45	14039.73	14400.36	14039.50	-1.87%	753,197,038	2.57%
2026-03-16	14291.15	14307.58	14320.10	14097.82	0.19%	753,016,186	1.58%
2026-03-13	14300.92	14280.78	14454.31	14245.96	-0.65%	774,225,691	1.46%
2026-03-12	14457.63	14374.87	14478.05	14245.77	-0.63%	768,805,142	1.63%
2026-03-11	14373.74	14465.41	14531.02	14373.01	0.78%	770,973,777	1.1%
2026-03-10	14239.30	14354.07	14357.82	14239.30	2.04%	736,222,902	0.83%
2026-03-09	13920.29	14067.50	14103.63	13701.67	-0.74%	837,345,656	2.93%
2026-03-06	14015.54	14172.63	14212.84	13969.34	0.59%	729,278,913	1.74%
2026-03-05	14160.20	14088.84	14202.76	13999.70	1.23%	758,966,477	1.45%
2026-03-04	13854.37	13917.75	14112.02	13854.37	-0.75%	740,464,019	1.86%
2026-03-03	14498.70	14022.39	14526.06	14007.65	-3.07%	970,658,945	3.7%
2026-03-02	14327.65	14465.79	14509.69	14285.67	-0.20%	933,794,647	1.57%
2026-02-13	14188.35	14100.19	14258.83	14092.84	-1.28%	640,639,616	1.18%
2026-02-12	14177.97	14283.00	14296.48	14177.29	0.86%	696,259,702	0.84%
2026-02-11	14186.65	14160.93	14250.34	14156.16	-0.35%	681,933,201	0.67%
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%

提示：用电脑浏览可看更多数据