新 指 数(399100)每日行情

日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2022-06-23 9805.34 9995.69 9740.10 9995.69 458608672手 59447362万 207.24 2.12%
2022-06-22 9929.95 9934.98 9785.40 9788.45 425578304手 54851962万 -129.89 -1.31%
2022-06-21 9961.39 10009.08 9821.42 9918.34 474038112手 60028446万 -47.63 -0.48%
2022-06-20 9891.57 10026.50 9876.21 9965.97 459817088手 62872765万 124.00 1.26%
2022-06-17 9654.18 9856.98 9645.47 9841.97 446272352手 58647096万 113.86 1.17%
2022-06-16 9703.23 9813.07 9684.72 9728.11 471666592手 56860554万 30.10 0.31%
2022-06-15 9664.35 9860.91 9648.87 9698.01 541362816手 66935429万 55.41 0.57%
2022-06-14 9516.91 9642.99 9351.19 9642.60 470474048手 57880760万 20.93 0.22%
2022-06-13 9552.15 9658.87 9525.71 9621.67 447989312手 57317442万 -7.22 -0.07%
2022-06-10 9389.79 9636.01 9383.12 9628.89 425465216手 54070876万 180.23 1.91%
2022-06-09 9598.95 9598.95 9409.61 9448.66 414052512手 50164971万 -174.35 -1.81%
2022-06-08 9574.46 9637.86 9447.66 9623.01 456642272手 58544670万 54.64 0.57%
2022-06-07 9567.95 9609.63 9490.70 9568.37 440331744手 55040588万 1.84 0.02%
2022-06-06 9351.29 9567.75 9331.12 9566.53 447099616手 58893460万 220.29 2.36%
2022-06-02 9250.33 9352.99 9230.25 9346.24 391428928手 47216332万 61.80 0.67%
2022-06-01 9239.17 9315.37 9214.27 9284.44 394661600手 47734522万 25.83 0.28%
2022-05-31 9113.22 9268.46 9050.11 9258.61 406502528手 49682467万 148.13 1.63%
2022-05-30 9055.48 9110.58 8996.16 9110.48 359736736手 42773969万 99.78 1.11%
2022-05-27 9071.29 9127.03 8947.55 9010.70 379725728手 43562577万 0.08 0.00%
2022-05-26 8969.69 9057.37 8832.75 9010.62 383811168手 43852247万 52.88 0.59%
2022-05-25 8856.78 8957.74 8837.05 8957.74 357850080手 41277040万 98.30 1.11%
2022-05-24 9182.35 9182.35 8859.44 8859.44 466784832手 54223196万 -329.15 -3.58%
2022-05-23 9161.86 9191.77 9100.49 9188.59 399029728手 47009024万 44.20 0.48%
2022-05-20 9045.72 9144.39 9023.55 9144.39 424241472手 49765012万 146.34 1.63%
2022-05-19 8815.45 8998.05 8800.67 8998.05 391046144手 43877468万 49.64 0.56%
2022-05-18 8957.69 9023.26 8909.33 8948.41 372461440手 42378936万 2.75 0.03%
2022-05-17 8873.61 8945.66 8809.58 8945.66 370541280手 43188664万 70.87 0.80%
2022-05-16 8972.24 9004.06 8847.63 8874.79 391839200手 43171563万 -27.83 -0.31%
2022-05-13 8903.99 8923.88 8807.40 8902.62 368253856手 41126768万 49.05 0.55%
2022-05-12 8783.01 8903.38 8769.54 8853.57 388095360手 44569569万 12.74 0.14%
2022-05-11 8738.84 9028.08 8737.13 8840.83 486518880手 59693870万 115.58 1.32%
2022-05-10 8472.37 8734.43 8443.87 8725.25 394267968手 45564093万 130.03 1.51%
2022-05-09 8537.52 8648.36 8536.65 8595.22 324274592手 36533959万 22.86 0.27%
2022-05-06 8518.27 8648.37 8492.65 8572.36 358894400手 40683868万 -157.81 -1.81%
2022-05-05 8618.68 8801.16 8601.85 8730.17 393968608手 48463385万 54.48 0.63%
2022-04-29 8421.08 8688.08 8381.80 8675.69 445901440手 51667368万 325.03 3.89%
2022-04-28 8351.30 8448.46 8245.53 8350.66 392456192手 44498805万 -41.90 -0.50%
2022-04-27 7964.21 8392.56 7946.74 8392.56 456456576手 48788372万 328.73 4.08%
2022-04-26 8239.89 8346.96 8041.75 8063.83 419067488手 43560796万 -164.88 -2.00%
2022-04-25 8648.63 8649.12 8228.71 8228.71 442627264手 46135393万 -582.94 -6.62%
2022-04-22 8802.83 8898.57 8701.02 8811.65 354377472手 39530073万 -46.41 -0.52%
2022-04-21 9090.17 9153.95 8825.07 8858.06 411599744手 45208637万 -279.35 -3.06%
2022-04-20 9298.81 9309.99 9106.47 9137.41 383788960手 43991654万 -168.61 -1.81%
2022-04-19 9313.94 9378.62 9254.53 9306.02 343991328手 41073525万 -13.18 -0.14%
2022-04-18 9220.14 9338.91 9133.08 9319.20 352545632手 40790778万 30.33 0.33%
2022-04-15 9316.21 9362.14 9227.97 9288.87 424577280手 49271229万 -92.89 -0.99%
2022-04-14 9326.44 9433.90 9290.81 9381.76 394759264手 46347857万 114.65 1.24%
2022-04-13 9366.94 9407.13 9267.11 9267.11 425477888手 46775331万 -161.24 -1.71%
2022-04-12 9241.10 9428.35 9184.54 9428.35 437065024手 48786288万 181.02 1.96%
2022-04-11 9513.22 9513.22 9209.10 9247.33 449462176手 52281902万 -326.60 -3.41%
2022-04-08 9610.29 9624.38 9450.33 9573.93 450329856手 50645012万 -25.37 -0.26%
2022-04-07 9731.06 9792.75 9599.30 9599.30 465735040手 51787770万 -182.84 -1.87%
2022-04-06 9777.33 9809.52 9715.94 9782.14 472884928手 52705592万 -3.26 -0.03%
2022-04-01 9668.88 9814.27 9637.08 9785.40 456454784手 52323829万 54.98 0.56%
2022-03-31 9782.30 9800.28 9711.81 9730.42 483167200手 57237606万 -89.61 -0.91%
2022-03-30 9615.70 9820.03 9598.69 9820.03 437388416手 53669150万 253.95 2.65%
2022-03-29 9644.33 9683.33 9532.95 9566.08 412180864手 49007805万 -55.38 -0.58%
2022-03-28 9631.25 9704.73 9519.85 9621.46 409870336手 48736133万 -83.24 -0.86%
2022-03-25 9854.88 9879.33 9704.70 9704.70 423951616手 52082165万 -140.20 -1.42%
2022-03-24 9875.19 9908.14 9764.03 9844.90 427780992手 52133335万 -88.12 -0.89%
2022-03-23 9907.54 9961.50 9859.67 9933.02 438182144手 52886717万 54.00 0.55%
2022-03-22 9893.69 9948.56 9825.55 9879.02 450243872手 55013135万 -34.26 -0.35%
2022-03-21 9883.15 9962.76 9806.16 9913.28 458462112手 58581498万 65.05 0.66%
2022-03-18 9745.79 9876.44 9714.51 9848.23 435859168手 55243796万 50.13 0.51%
2022-03-17 9732.70 9957.76 9721.53 9798.10 515713056手 73194147万 217.61 2.27%
2022-03-16 9403.17 9604.99 9067.01 9580.49 491540736手 66088494万 349.59 3.79%
2022-03-15 9590.81 9671.99 9230.90 9230.90 474072160手 60819005万 -446.61 -4.62%
2022-03-14 9883.29 9936.68 9677.51 9677.51 398282784手 54572620万 -296.43 -2.97%
2022-03-11 9764.27 9988.63 9661.84 9973.94 432234528手 58430208万 61.29 0.62%
2022-03-10 9930.03 9997.10 9886.15 9912.65 443925792手 60591569万 213.79 2.20%
2022-03-09 9833.62 9881.84 9292.24 9698.86 503398208手 63412495万 -114.02 -1.16%
2022-03-08 10111.88 10143.93 9764.29 9812.88 468296672手 61607137万 -284.78 -2.82%
2022-03-07 10335.07 10335.07 10055.65 10097.66 415806144手 55954990万 -293.09 -2.82%
2022-03-04 10463.28 10537.10 10354.59 10390.75 434475488手 56956006万 -147.28 -1.40%
2022-03-03 10667.85 10675.27 10525.25 10538.03 436416416手 55970201万 -91.10 -0.86%
2022-03-02 10642.73 10642.73 10565.68 10629.13 388757312手 51168578万 -67.69 -0.63%
2022-03-01 10683.16 10710.97 10621.21 10696.82 387753664手 54988958万 36.71 0.34%
2022-02-28 10627.42 10662.96 10512.55 10660.11 386266016手 52835486万 33.85 0.32%
2022-02-25 10594.69 10722.80 10594.69 10626.26 422290848手 57091865万 122.86 1.17%
2022-02-24 10686.75 10756.14 10373.10 10503.40 611844608手 78499537万 -250.99 -2.33%
2022-02-23 10584.13 10755.97 10584.13 10754.39 443139904手 61844633万 186.49 1.76%
2022-02-22 10632.25 10632.25 10507.69 10567.90 444596416手 58362967万 -127.22 -1.19%
2022-02-21 10639.16 10696.49 10619.56 10695.12 435566496手 54933048万 65.70 0.62%
2022-02-18 10512.20 10629.78 10498.51 10629.42 377750432手 47497548万 48.53 0.46%
2022-02-17 10541.52 10638.38 10515.62 10580.89 418251488手 54801873万 22.69 0.21%
2022-02-16 10546.57 10593.62 10512.23 10558.20 365000608手 47542799万 55.29 0.53%
2022-02-15 10380.20 10503.42 10354.38 10502.91 361344288手 48057569万 141.45 1.36%
2022-02-14 10342.95 10466.05 10306.78 10361.46 380392128手 49443804万 -41.76 -0.40%
2022-02-11 10528.34 10571.73 10389.80 10403.22 428572992手 55715942万 -177.46 -1.68%
2022-02-10 10648.96 10648.96 10506.29 10580.68 396048704手 52202915万 -66.70 -0.63%
2022-02-09 10473.99 10652.79 10452.39 10647.38 418504256手 53159014万 169.52 1.62%
2022-02-08 10497.53 10497.53 10262.95 10477.86 382790496手 48477701万 -33.41 -0.32%
2022-02-07 10573.26 10591.94 10476.86 10511.27 358620704手 45864791万 97.93 0.94%
2022-01-28 10495.18 10560.92 10298.50 10413.34 342942720手 45473239万 -5.85 -0.06%
2022-01-27 10716.69 10716.69 10417.43 10419.19 358173440手 46612536万 -308.05 -2.87%
2022-01-26 10696.48 10774.63 10576.76 10727.24 339246784手 44753556万 68.45 0.64%
2022-01-25 10968.53 11021.62 10658.32 10658.79 429696000手 54358010万 -359.66 -3.26%
2022-01-24 10920.09 11062.00 10906.35 11018.45 360356416手 49966873万 30.10 0.27%
2022-01-21 11088.59 11113.70 10966.75 10988.35 421518144手 55492654万 -141.13 -1.27%
2022-01-20 11207.03 11258.69 11116.93 11129.48 497614752手 65558538万 -85.14 -0.76%
2022-01-19 11296.75 11330.39 11143.86 11214.62 468258208手 63463255万 -106.38 -0.94%
2022-01-18 11353.63 11378.23 11293.44 11321.00 534640800手 71636142万 -27.57 -0.24%
2022-01-17 11184.42 11354.70 11184.42 11348.57 489802016手 67267604万 181.21 1.62%
2022-01-14 11108.20 11231.61 11087.83 11167.36 491021440手 63662648万 3.37 0.03%
2022-01-13 11373.38 11373.38 11163.99 11163.99 480545888手 62892928万 -194.15 -1.71%
2022-01-12 11258.90 11358.19 11246.69 11358.14 451940832手 61921269万 159.74 1.43%
2022-01-11 11317.27 11355.40 11179.36 11198.40 458323872手 60633958万 -119.30 -1.05%
2022-01-10 11224.98 11331.54 11149.16 11317.70 448027968手 60201692万 59.24 0.53%
2022-01-07 11394.30 11426.17 11251.98 11258.46 541760384手 69570042万 -127.14 -1.12%