| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 | 成交额(元) |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 55.550 | 55.850 | 54.380 | 54.790 | -1.37% | — | 6,413,280,931 |
| 2026-09-29 | 53.710 | 55.780 | 53.680 | 55.550 | +3.25% | — | 8,202,052,877 |
| 2026-09-28 | 56.000 | 56.290 | 53.800 | 53.800 | -4.27% | — | 11,775,048,922 |
| 2026-09-24 | 57.700 | 57.800 | 56.200 | 56.200 | -4.13% | — | 8,611,739,903 |
| 2026-09-23 | 58.500 | 59.830 | 58.200 | 58.620 | +1.31% | — | 12,149,442,188 |
| 2026-09-22 | 57.890 | 59.500 | 57.010 | 57.860 | +1.72% | — | 16,698,122,275 |
| 2026-09-21 | 57.000 | 58.760 | 56.460 | 56.880 | +2.41% | — | 13,969,925,286 |
| 2026-09-18 | 54.430 | 55.960 | 54.180 | 55.540 | +3.87% | — | 14,463,718,659 |
| 2026-09-17 | 54.600 | 54.990 | 53.330 | 53.470 | -2.96% | — | 11,163,612,546 |
| 2026-09-16 | 54.400 | 55.800 | 53.510 | 55.100 | +1.62% | — | 11,669,203,152 |
| 2026-09-15 | 54.490 | 55.890 | 54.050 | 54.220 | -0.50% | — | 9,843,600,743 |
| 2026-09-14 | 55.220 | 55.490 | 54.400 | 54.490 | -3.95% | — | 10,496,004,760 |
| 2026-09-11 | 56.000 | 57.000 | 54.800 | 56.730 | -0.82% | — | 11,633,693,693 |
| 2026-09-10 | 57.040 | 58.280 | 57.020 | 57.200 | +0.58% | — | 9,348,854,964 |
| 2026-09-09 | 58.900 | 59.080 | 56.470 | 56.870 | -2.60% | — | 10,277,241,099 |
| 2026-09-08 | 58.400 | 59.390 | 57.610 | 58.390 | -0.14% | — | 11,565,981,909 |
| 2026-09-07 | 56.510 | 58.970 | 56.500 | 58.470 | +6.70% | — | 20,492,700,668 |
| 2026-09-04 | 56.010 | 56.650 | 54.450 | 54.800 | -1.35% | — | 11,124,540,991 |
| 2026-09-03 | 55.000 | 56.050 | 54.370 | 55.550 | +2.26% | — | 11,162,534,383 |
| 2026-09-02 | 55.550 | 55.880 | 54.000 | 54.320 | -3.86% | — | 13,357,687,463 |
| 2026-09-01 | 58.500 | 58.880 | 56.060 | 56.500 | -2.60% | — | 13,181,989,178 |
| 2026-08-31 | 58.800 | 59.900 | 57.010 | 58.010 | -1.01% | — | 20,934,657,506 |
| 2026-08-28 | 58.500 | 59.800 | 58.090 | 58.600 | -0.88% | — | 13,290,594,174 |
| 2026-08-27 | 56.650 | 59.300 | 56.200 | 59.120 | +5.38% | — | 18,839,416,914 |
| 2026-08-26 | 56.600 | 56.970 | 55.510 | 56.100 | -0.71% | — | 11,335,118,435 |
| 2026-08-25 | 55.350 | 57.190 | 54.910 | 56.500 | -0.18% | — | 13,316,746,353 |
| 2026-08-24 | 57.600 | 58.880 | 55.290 | 56.600 | -2.41% | — | 16,698,039,571 |
| 2026-08-21 | 57.210 | 59.560 | 57.210 | 58.000 | +0.75% | — | 16,107,953,634 |
| 2026-08-20 | 57.580 | 58.430 | 56.050 | 57.570 | +0.03% | — | 16,965,735,081 |
| 2026-08-19 | 57.100 | 58.340 | 55.700 | 57.550 | -2.77% | — | 26,268,310,255 |
| 2026-08-18 | 61.150 | 61.300 | 58.230 | 59.190 | -4.22% | — | 25,460,048,436 |
| 2026-08-17 | 55.600 | 61.800 | 55.500 | 61.800 | +12.00% | — | 33,518,442,992 |
| 2026-08-14 | 54.490 | 55.380 | 54.200 | 55.180 | +4.35% | — | 19,861,920,210 |
| 2026-08-13 | 54.800 | 55.920 | 52.730 | 52.880 | -1.20% | — | 25,386,081,354 |
| 2026-08-12 | 50.820 | 54.400 | 50.810 | 53.520 | +6.19% | — | 27,155,743,878 |
| 2026-08-11 | 50.810 | 51.300 | 50.050 | 50.400 | -1.75% | — | 14,398,885,241 |
| 2026-08-10 | 52.470 | 52.590 | 49.770 | 51.300 | -2.25% | — | 25,674,383,815 |
| 2026-08-07 | 51.010 | 53.150 | 50.060 | 52.480 | +1.00% | — | 26,701,714,925 |
| 2026-08-06 | 52.960 | 53.230 | 51.130 | 51.960 | -4.31% | — | 29,151,895,973 |
| 2026-08-05 | 54.600 | 56.060 | 53.010 | 54.300 | -1.27% | — | 31,379,390,275 |
| 2026-08-04 | 55.000 | 56.160 | 53.020 | 55.000 | +0.02% | — | 27,763,260,695 |
| 2026-08-03 | 52.510 | 55.980 | 50.730 | 54.990 | +1.89% | — | 29,988,994,356 |
| 2026-07-31 | 58.200 | 60.600 | 52.880 | 53.970 | +2.08% | — | 50,337,164,971 |
| 2026-07-30 | 52.200 | 54.660 | 49.250 | 52.870 | -0.15% | — | 44,705,534,769 |
| 2026-07-29 | 46.500 | 53.990 | 46.260 | 52.950 | +12.66% | — | 44,813,978,823 |
| 2026-07-28 | 45.220 | 49.740 | 45.210 | 47.000 | -4.08% | — | 44,428,299,971 |
| 2026-07-27 | 49.500 | 55.030 | 38.110 | 49.000 | — | — | 141,186,633,032 |