沪深300(399300)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
2009-11-27	3440.34	3480.93	3367.29	3382.51	89294688	1257760000	-103.26	-2.96%
2009-11-26	3635.79	3646.61	3472.95	3485.77	127882376	1808093824	-143.86	-3.96%
2009-11-25	3541.51	3630.30	3508.06	3629.63	114602328	1570308608	81.55	2.30%
2009-11-24	3680.75	3698.13	3538.86	3548.08	147566816	2037219968	-117.43	-3.20%
2009-11-23	3636.53	3666.27	3628.20	3665.51	93990944	1357504512	34.50	0.95%
2009-11-20	3630.58	3658.21	3597.31	3631.01	94750752	1275852544	-11.42	-0.31%
2009-11-19	3638.07	3653.90	3604.61	3642.44	94940096	1255143168	12.21	0.34%
2009-11-18	3633.85	3652.81	3612.79	3630.23	89226280	1190348928	1.88	0.05%
2009-11-17	3644.96	3649.42	3619.99	3628.35	97391368	1350586752	2.56	0.07%
2009-11-16	3541.05	3625.89	3541.05	3625.80	123157320	1705448192	107.08	3.04%
2009-11-13	3489.54	3518.89	3445.36	3518.72	91210168	1223565824	18.73	0.54%
2009-11-12	3506.95	3529.06	3487.68	3499.99	79962664	1065694976	4.32	0.12%
2009-11-11	3500.59	3514.83	3468.86	3495.67	72626320	1004944000	-8.10	-0.23%
2009-11-10	3520.39	3532.19	3501.50	3503.78	84300984	1160736512	7.99	0.23%
2009-11-09	3487.11	3495.89	3452.61	3495.79	78050904	1089160064	12.77	0.37%
2009-11-06	3491.07	3506.03	3474.36	3483.02	92190312	1241384192	18.70	0.54%
2009-11-05	3458.86	3471.83	3432.26	3464.32	80647784	1035390784	10.43	0.30%
2009-11-04	3443.52	3476.34	3415.22	3453.89	86065272	1177806976	18.46	0.54%
2009-11-03	3402.53	3447.48	3397.26	3435.43	83791096	1159354368	42.62	1.26%
2009-11-02	3205.84	3394.72	3198.31	3392.80	81981160	1106794496	112.43	3.43%
2009-10-30	3305.38	3329.54	3276.32	3280.37	60647064	842264128	33.32	1.03%
2009-10-29	3265.19	3291.18	3239.01	3247.05	61305352	844149376	-82.28	-2.47%
2009-10-28	3303.77	3337.17	3258.27	3329.33	62594848	862285312	14.61	0.44%
2009-10-27	3384.29	3392.10	3314.32	3314.72	74209552	1052288064	-99.52	-2.92%
2009-10-26	3421.70	3432.89	3385.44	3414.24	68442528	978009728	0.99	0.03%
2009-10-23	3354.98	3436.39	3354.98	3413.25	86725432	1209089920	65.93	1.97%
2009-10-22	3364.14	3381.14	3341.41	3347.32	60936584	879785152	-21.96	-0.65%
2009-10-21	3375.03	3414.66	3358.55	3369.28	83488944	1174451584	-8.29	-0.24%
2009-10-20	3355.36	3379.63	3343.02	3377.57	89426280	1285083776	48.42	1.45%
2009-10-19	3238.85	3330.79	3231.81	3329.16	77683144	1138414592	87.45	2.70%
2009-10-16	3250.10	3268.43	3188.43	3241.71	55636256	788920512	2.07	0.06%
2009-10-15	3258.55	3287.63	3227.09	3239.64	60562008	853919616	12.24	0.38%
2009-10-14	3209.07	3276.55	3204.31	3227.40	80978120	1111832320	28.88	0.90%
2009-10-13	3144.02	3199.92	3140.50	3198.52	50713704	685771264	46.88	1.49%
2009-08-26	3082.68	3203.79	3065.46	3172.39	82036400	1097924736	-282.37	-8.17%
2009-07-14	3375.87	3454.75	3375.87	3454.75	107520432	1432581632	336.83	10.80%
2009-06-25	3125.66	3141.17	3103.87	3117.92	82806888	1077065856	34.03	1.10%
2009-06-23	3036.40	3128.53	3028.45	3083.89	111506728	1270947840	269.89	9.59%