中小综指(399101)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 12386.14 12605.18 12281.57 12605.18 219791584手 26151106万 232.26 1.88%
2022-06-22 12556.11 12560.48 12368.24 12372.92 196971744手 23337807万 -170.75 -1.36%
2022-06-21 12615.55 12653.85 12424.58 12543.67 215174416手 25318008万 -68.61 -0.54%
2022-06-20 12545.73 12668.49 12502.59 12612.28 205276672手 26322004万 146.91 1.18%
2022-06-17 12280.15 12482.21 12245.33 12465.37 201411136手 24319070万 96.90 0.78%
2022-06-16 12303.07 12464.90 12303.07 12368.47 205162048手 23262556万 70.64 0.57%
2022-06-15 12327.75 12499.69 12281.95 12297.83 230280992手 26471759万 -4.10 -0.03%
2022-06-14 12163.55 12303.01 11939.94 12301.93 214602736手 25212774万 6.07 0.05%
2022-06-13 12201.55 12324.97 12164.57 12295.86 207167632手 25107727万 16.90 0.14%
2022-06-10 11976.84 12293.08 11959.03 12278.96 193394192手 23545728万 235.96 1.96%
2022-06-09 12219.12 12219.12 11989.98 12043.00 188717664手 21727472万 -186.29 -1.52%
2022-06-08 12172.33 12274.90 12029.47 12229.29 208002848手 24795747万 69.52 0.57%
2022-06-07 12174.59 12202.58 12050.81 12159.77 201981824手 23989900万 -3.11 -0.03%
2022-06-06 11890.08 12165.43 11863.60 12162.88 199682432手 25585162万 286.73 2.41%
2022-06-02 11738.55 11881.97 11710.79 11876.15 175827232手 19759321万 90.29 0.77%
2022-06-01 11738.57 11837.24 11703.62 11785.86 177236336手 20151956万 14.87 0.13%
2022-05-31 11587.98 11778.57 11501.85 11770.99 181783680手 20696855万 187.27 1.62%
2022-05-30 11515.76 11583.72 11426.18 11583.72 161545616手 17902222万 115.62 1.01%
2022-05-27 11562.80 11613.83 11384.62 11468.10 174936128手 18555859万 -7.83 -0.07%
2022-05-26 11405.34 11533.65 11245.06 11475.93 172517424手 18453397万 91.94 0.81%
2022-05-25 11242.56 11383.99 11222.61 11383.99 163954784手 18060632万 134.08 1.19%
2022-05-24 11656.36 11656.36 11249.91 11249.91 210591184手 23306035万 -417.20 -3.58%
2022-05-23 11605.55 11673.25 11543.79 11667.11 186572096手 20582259万 94.96 0.82%
2022-05-20 11453.36 11572.15 11415.59 11572.15 192828576手 20961414万 169.61 1.49%
2022-05-19 11167.40 11402.54 11147.62 11402.54 186254688手 19521280万 66.34 0.58%
2022-05-18 11329.05 11429.22 11273.66 11336.20 172903472手 18400609万 26.82 0.24%
2022-05-17 11204.01 11309.38 11121.88 11309.38 164371792手 18455837万 99.66 0.89%
2022-05-16 11300.84 11357.12 11172.07 11209.72 176275840手 17991406万 -19.10 -0.17%
2022-05-13 11261.61 11282.79 11115.36 11228.82 167515088手 17436600万 32.36 0.29%
2022-05-12 11107.66 11260.38 11094.07 11196.46 179186032手 19190736万 11.24 0.10%
2022-05-11 11071.66 11427.31 11069.92 11185.22 221452384手 25352296万 130.97 1.19%
2022-05-10 10743.08 11054.67 10696.25 11054.25 177842224手 19382912万 167.57 1.54%
2022-05-09 10787.73 10939.59 10785.48 10886.68 146057216手 15491745万 51.07 0.47%
2022-05-06 10773.10 10930.42 10739.80 10835.61 157114480手 16604734万 -211.97 -1.92%
2022-05-05 10913.09 11134.06 10888.29 11047.58 176279456手 20184860万 87.53 0.80%
2022-04-29 10570.31 10979.34 10536.05 10960.05 190678608手 20752883万 468.53 4.47%
2022-04-28 10469.67 10598.96 10356.82 10491.52 168230096手 18133473万 -5.31 -0.05%
2022-04-27 9946.84 10496.83 9912.56 10496.83 200155456手 19544624万 416.50 4.13%
2022-04-26 10331.95 10437.84 10047.06 10080.33 179094688手 17029378万 -244.02 -2.36%
2022-04-25 10875.18 10875.18 10324.35 10324.35 184876192手 18046647万 -734.15 -6.64%
2022-04-22 11082.67 11170.42 10950.38 11058.50 155519840手 15780207万 -93.37 -0.84%
2022-04-21 11449.17 11528.80 11112.41 11151.87 182044976手 18536101万 -355.74 -3.09%
2022-04-20 11669.29 11683.12 11470.65 11507.61 162969968手 16989822万 -150.37 -1.29%
2022-04-19 11651.14 11732.95 11596.49 11657.98 148034736手 16955498万 5.06 0.04%
2022-04-18 11497.64 11665.46 11387.75 11652.92 146275776手 16357181万 94.86 0.82%
2022-04-15 11625.39 11646.08 11486.07 11558.06 177641520手 19925253万 -144.30 -1.23%
2022-04-14 11651.10 11750.72 11604.17 11702.36 164642432手 17730257万 120.35 1.04%
2022-04-13 11707.11 11747.99 11582.01 11582.01 179491136手 19079123万 -196.79 -1.67%
2022-04-12 11563.75 11778.80 11480.58 11778.80 187601840手 20406558万 200.15 1.73%
2022-04-11 11922.08 11922.08 11528.50 11578.65 194658304手 21704916万 -381.78 -3.19%
2022-04-08 12030.38 12038.91 11814.09 11960.43 186738816手 20168867万 -44.93 -0.37%
2022-04-07 12172.11 12238.39 12005.36 12005.36 192983840手 20358085万 -208.40 -1.71%
2022-04-06 12222.01 12244.24 12135.65 12213.76 193454000手 21077804万 -11.85 -0.10%
2022-04-01 12081.80 12280.31 12042.33 12225.61 183743184手 20255801万 72.05 0.59%
2022-03-31 12247.45 12266.14 12135.67 12153.56 199910272手 23319157万 -132.85 -1.08%
2022-03-30 12077.43 12286.41 12047.49 12286.41 181515072手 21734737万 266.87 2.22%
2022-03-29 12111.56 12151.31 11968.33 12019.54 177985072手 20526630万 -54.88 -0.46%
2022-03-28 12097.77 12176.87 11954.05 12074.42 177600784手 20115878万 -122.36 -1.00%
2022-03-25 12375.48 12405.52 12196.78 12196.78 183556976手 21776209万 -148.59 -1.20%
2022-03-24 12400.76 12421.91 12261.34 12345.37 178508720手 20547665万 -123.66 -0.99%
2022-03-23 12455.72 12520.96 12402.31 12469.03 180964928手 20768537万 52.47 0.42%
2022-03-22 12445.96 12503.28 12361.84 12416.56 185850016手 21493847万 -41.92 -0.34%
2022-03-21 12405.84 12526.20 12320.31 12458.48 189929552手 22987540万 103.40 0.84%
2022-03-18 12260.69 12388.71 12212.56 12355.08 178842688手 20974275万 36.01 0.29%
2022-03-17 12242.14 12508.81 12231.12 12319.07 213074944手 27310661万 261.91 2.17%
2022-03-16 11884.47 12086.68 11422.25 12057.16 208680144手 25402680万 394.76 3.38%
2022-03-15 12115.89 12203.16 11662.40 11662.40 202967056手 23575347万 -559.10 -4.58%
2022-03-14 12464.40 12525.98 12221.50 12221.50 169438080手 20932983万 -352.60 -2.80%
2022-03-11 12332.96 12584.45 12190.84 12574.10 184181312手 22145635万 51.29 0.41%
2022-03-10 12557.85 12635.74 12498.89 12522.81 185874592手 22817996万 249.36 2.03%
2022-03-09 12422.65 12488.10 11762.02 12273.45 216655856手 24618076万 -120.53 -0.97%
2022-03-08 12778.27 12824.56 12320.74 12393.98 202239136手 24091171万 -377.19 -2.95%
2022-03-07 13074.31 13074.31 12717.72 12771.17 176693536手 21182199万 -369.13 -2.81%
2022-03-04 13206.98 13310.18 13093.61 13140.30 182389680手 21381464万 -154.39 -1.16%
2022-03-03 13472.35 13477.09 13277.28 13294.69 181579920手 20798483万 -133.68 -1.00%
2022-03-02 13448.16 13448.16 13348.13 13428.37 166272736手 19784977万 -81.19 -0.60%
2022-03-01 13539.66 13549.34 13421.61 13509.56 167175984手 22153866万 0.53 0.00%
2022-02-28 13472.23 13511.38 13320.02 13509.03 161518576手 20649918万 39.47 0.29%
2022-02-25 13446.42 13587.09 13441.04 13469.56 177778784手 21755545万 137.22 1.03%
2022-02-24 13571.46 13654.24 13169.68 13332.34 257946560手 30433623万 -309.59 -2.27%
2022-02-23 13442.94 13644.19 13442.67 13641.93 191596688手 24775464万 229.54 1.71%
2022-02-22 13479.36 13479.36 13323.04 13412.39 190677824手 23081116万 -134.75 -0.99%
2022-02-21 13446.19 13550.04 13435.13 13547.14 182177280手 21183055万 104.83 0.78%
2022-02-18 13303.54 13442.31 13281.44 13442.31 162248704手 18767729万 41.47 0.31%
2022-02-17 13316.42 13458.97 13281.94 13400.84 189122352手 22826629万 64.76 0.49%
2022-02-16 13342.82 13382.65 13295.16 13336.08 163914864手 19321413万 49.03 0.37%
2022-02-15 13123.33 13287.81 13089.16 13287.05 161071216手 19566115万 177.31 1.35%
2022-02-14 13089.78 13237.20 13034.71 13109.74 165981872手 20139662万 -33.10 -0.25%
2022-02-11 13300.05 13349.10 13123.56 13142.84 181753328手 22163148万 -217.77 -1.63%
2022-02-10 13392.33 13416.76 13276.95 13360.61 167246608手 20709231万 -23.54 -0.18%
2022-02-09 13184.39 13392.46 13144.61 13384.15 168126592手 20474334万 196.45 1.49%
2022-02-08 13208.69 13208.69 12922.31 13187.70 160950032手 19093721万 -46.20 -0.35%
2022-02-07 13291.75 13329.40 13194.05 13233.90 152684288手 18365626万 134.39 1.03%
2022-01-28 13202.73 13275.50 12947.10 13099.51 145057728手 17769168万 -13.01 -0.10%
2022-01-27 13470.91 13473.59 13109.94 13112.52 148724592手 18150257万 -356.99 -2.65%
2022-01-26 13413.14 13510.24 13287.45 13469.51 144700496手 17770772万 96.62 0.72%
2022-01-25 13748.14 13822.18 13370.95 13372.89 180769920手 21518264万 -424.06 -3.07%
2022-01-24 13655.92 13855.55 13628.31 13796.95 149699680手 19026032万 64.79 0.47%
2022-01-21 13882.23 13900.48 13710.14 13732.16 170675904手 20938695万 -193.34 -1.39%
2022-01-20 14032.07 14087.63 13914.37 13925.50 197227904手 23565309万 -108.44 -0.77%
2022-01-19 14138.73 14179.51 13943.07 14033.94 185555552手 23707051万 -147.36 -1.04%
2022-01-18 14192.29 14255.21 14135.38 14181.30 218200416手 26576791万 -7.69 -0.05%
2022-01-17 14001.25 14201.33 14001.25 14188.99 208002096手 25287088万 206.51 1.48%
2022-01-14 13910.01 14063.42 13882.11 13982.48 205235904手 24133826万 10.25 0.07%
2022-01-13 14233.25 14233.25 13972.23 13972.23 203052336手 24380910万 -245.91 -1.73%
2022-01-12 14079.11 14218.57 14079.11 14218.14 194286880手 24056437万 215.49 1.54%
2022-01-11 14201.77 14235.93 13978.22 14002.65 191844736手 23274997万 -173.80 -1.23%
2022-01-10 14023.23 14185.48 13938.66 14176.45 188102000手 23145520万 111.44 0.79%
2022-01-07 14246.57 14289.34 14055.56 14065.01 226001328手 26370319万 -179.28 -1.26%