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
2020-11-24 4997.05 5001.06 4960.98 4974.29 156637904手 26480445万 -30.74 -0.61%
2020-11-23 4954.60 5029.65 4940.45 5005.03 205915184手 33363381万 61.74 1.25%
2020-11-20 4928.22 4947.43 4922.59 4943.29 129400344手 22905367万 15.30 0.31%
2020-11-19 4880.92 4939.79 4870.20 4927.99 133681376手 24772712万 36.32 0.74%
2020-11-18 4889.67 4911.09 4870.72 4891.67 164216624手 29072721万 -3.12 -0.06%
2020-11-17 4903.12 4909.29 4865.39 4894.79 151487472手 28891138万 -9.38 -0.19%
2020-11-16 4880.96 4904.17 4848.62 4904.17 148770976手 26670502万 47.32 0.97%
2020-11-13 4886.98 4886.98 4825.76 4856.85 133693080手 25535311万 -51.61 -1.05%
2020-11-12 4916.77 4926.34 4891.51 4908.46 118114624手 22764592万 3.56 0.07%
2020-11-11 4937.76 4957.58 4901.71 4904.90 164470512手 30385856万 -48.98 -0.99%
2020-11-10 4995.41 4995.41 4928.93 4953.88 176267216手 33427143万 -27.47 -0.55%
2020-11-09 4918.86 4997.80 4918.86 4981.35 197131984手 37192327万 95.63 1.96%
2020-11-06 4897.63 4897.63 4845.43 4885.72 153639040手 30536509万 0.61 0.01%
2020-11-05 4861.34 4885.11 4838.00 4885.11 139244592手 28195192万 71.45 1.48%
2020-11-04 4781.45 4825.46 4770.56 4813.66 114661808手 23051376万 36.10 0.76%
2020-11-03 4743.17 4793.40 4734.17 4777.56 136055408手 25239055万 56.73 1.20%
2020-11-02 4702.75 4738.02 4695.44 4720.83 142867696手 27902768万 25.50 0.54%
2020-10-30 4776.47 4778.51 4683.47 4695.33 139802304手 28078333万 -77.59 -1.63%
2020-10-29 4683.61 4803.03 4679.25 4772.92 117117248手 25230351万 35.65 0.75%
2020-10-28 4703.00 4753.31 4685.60 4737.27 108463400手 22675425万 37.99 0.81%
2020-10-27 4680.14 4708.46 4671.85 4699.28 92656304手 18667554万 8.04 0.17%
2020-10-26 4684.05 4713.39 4639.30 4691.24 108343272手 20551900万 -27.25 -0.58%
2020-10-23 4775.47 4802.46 4717.10 4718.49 106825184手 20098581万 -59.49 -1.25%
2020-10-22 4780.60 4791.81 4725.50 4777.98 101350888手 19461496万 -14.85 -0.31%
2020-10-21 4801.63 4801.63 4758.86 4792.83 103805704手 18997868万 -0.64 -0.01%
2020-10-20 4751.37 4793.47 4739.46 4793.47 98048152手 18584920万 37.98 0.80%
2020-10-19 4823.49 4849.60 4747.34 4755.49 129246360手 22539220万 -36.19 -0.76%
2020-10-16 4798.92 4825.55 4765.97 4791.68 116716104手 20417512万 -7.06 -0.15%
2020-10-15 4810.78 4833.89 4796.26 4798.74 109964960手 21387829万 -8.36 -0.17%
2020-10-14 4830.46 4830.46 4795.91 4807.10 111906920手 22983621万 -32.10 -0.66%
2020-10-13 4812.90 4845.92 4795.37 4839.20 116516344手 24217256万 16.04 0.33%
2020-10-12 4705.19 4823.27 4704.16 4823.16 155784560手 30784855万 142.02 3.03%
2020-10-09 4663.61 4695.40 4655.09 4681.14 111337512手 22992673万 93.74 2.04%
2020-09-30 4607.58 4634.72 4563.41 4587.40 89081200手 16553222万 -4.40 -0.10%
2020-09-29 4608.29 4616.68 4586.35 4591.80 85993864手 15993789万 9.89 0.22%
2020-09-28 4582.65 4613.63 4571.15 4581.91 85048384手 15931467万 11.89 0.26%
2020-09-25 4582.48 4599.54 4554.72 4570.02 93015152手 16745736万 6.95 0.15%
2020-09-24 4623.95 4631.95 4562.21 4563.07 112593688手 19351587万 -89.26 -1.92%
2020-09-23 4639.66 4665.96 4623.55 4652.33 95826528手 19039347万 16.57 0.36%
2020-09-22 4654.22 4706.21 4622.11 4635.76 119672944手 20290922万 -55.67 -1.19%
2020-09-21 4750.75 4752.98 4688.72 4691.43 124535832手 22413793万 -45.66 -0.96%
2020-09-18 4636.64 4737.80 4631.70 4737.09 160426480手 28188592万 104.38 2.25%
2020-09-17 4642.05 4664.95 4601.64 4632.71 105983632手 21414664万 -24.65 -0.53%
2020-09-16 4683.01 4690.68 4638.46 4657.36 108753640手 19612017万 -31.12 -0.66%
2020-09-15 4649.45 4691.50 4630.54 4688.48 101915928手 19457368万 37.43 0.81%
2020-09-14 4652.05 4666.99 4625.99 4651.05 107235176手 21165341万 23.77 0.51%
2020-09-11 4572.26 4630.88 4563.11 4627.28 115302424手 19824092万 45.30 0.99%
2020-09-10 4632.10 4647.75 4572.21 4581.98 150652880手 22614635万 -2.61 -0.06%
2020-09-09 4634.25 4645.20 4558.03 4584.59 162277104手 24490519万 -109.80 -2.34%
2020-09-08 4683.83 4707.90 4639.05 4694.39 139199232手 24919813万 25.02 0.54%
2020-09-07 4759.52 4789.30 4655.56 4669.37 148607792手 28231641万 -100.85 -2.11%
2020-09-04 4737.24 4778.20 4726.56 4770.22 120032800手 23846333万 -46.88 -0.97%
2020-09-03 4841.50 4877.01 4800.06 4817.10 145671200手 27941199万 -26.79 -0.55%
2020-09-02 4859.08 4863.55 4797.52 4843.89 157989520手 28077859万 1.77 0.04%
2020-09-01 4803.39 4842.14 4791.78 4842.12 138395408手 26201807万 25.90 0.54%
2020-08-31 4870.93 4901.21 4816.21 4816.22 202567024手 35700505万 -28.05 -0.58%
2020-08-28 4727.29 4850.49 4719.35 4844.27 159399760手 30504788万 112.92 2.39%
2020-08-27 4718.06 4731.94 4679.36 4731.35 119042848手 22363151万 25.22 0.54%
2020-08-26 4761.72 4786.42 4689.88 4706.13 151305168手 27745635万 -55.82 -1.17%
2020-08-25 4769.21 4802.41 4746.31 4761.95 141701360手 26230878万 6.10 0.13%
2020-08-24 4746.40 4769.47 4716.61 4755.85 151143520手 27242867万 37.01 0.78%
2020-08-21 4717.79 4739.48 4684.81 4718.84 142657856手 25177515万 39.69 0.85%
2020-08-20 4708.13 4721.44 4662.80 4679.15 158368640手 26048655万 -61.53 -1.30%
2020-08-19 4804.67 4809.05 4738.01 4740.68 192442944手 31940328万 -72.08 -1.50%
2020-08-18 4816.57 4825.39 4788.83 4812.76 189139840手 31439592万 -2.47 -0.05%
2020-08-17 4727.12 4838.09 4721.36 4815.23 268001552手 41646914万 110.60 2.35%
2020-08-14 4627.61 4708.07 4617.63 4704.63 147292912手 25434393万 68.92 1.49%
2020-08-13 4666.49 4671.77 4626.10 4635.71 152550096手 25094586万 -11.93 -0.26%
2020-08-12 4668.89 4681.62 4566.27 4647.64 202887232手 34729866万 -34.14 -0.73%
2020-08-11 4730.37 4791.53 4674.86 4681.78 205546512手 35082859万 -43.09 -0.91%
2020-08-10 4681.76 4757.66 4646.29 4724.87 203788848手 37129756万 16.94 0.36%
2020-08-07 4742.29 4749.02 4637.84 4707.93 213518208手 39704120万 -54.83 -1.15%
2020-08-06 4779.24 4791.86 4691.16 4762.76 227854400手 40432340万 -14.35 -0.30%
2020-08-05 4761.76 4786.70 4711.27 4777.11 196700544手 34740784万 1.31 0.03%
2020-08-04 4778.49 4807.08 4747.77 4775.80 239974992手 42641136万 4.49 0.09%
2020-08-03 4735.90 4771.37 4720.02 4771.31 214776240手 40191482万 76.26 1.62%
2020-07-31 4652.18 4741.81 4621.96 4695.05 184839024手 35111930万 38.90 0.83%
2020-07-30 4689.76 4704.63 4649.77 4656.15 166967568手 32400924万 -22.86 -0.49%
2020-07-29 4559.16 4680.56 4548.85 4679.01 186695312手 35043266万 110.75 2.42%
2020-07-28 4567.67 4590.25 4537.68 4568.26 162768496手 29283578万 39.81 0.88%
2020-07-27 4535.01 4558.12 4482.44 4528.45 171420544手 30189337万 22.86 0.51%
2020-07-24 4679.03 4691.70 4479.39 4505.59 243905216手 43772672万 -206.85 -4.39%
2020-07-23 4668.74 4731.40 4607.66 4712.44 234314560手 40517527万 -2.01 -0.04%
2020-07-22 4682.66 4790.45 4675.35 4714.45 224199216手 38647086万 23.41 0.50%
2020-07-21 4697.50 4714.29 4661.44 4691.04 200415664手 35606981万 10.74 0.23%
2020-07-20 4597.20 4681.94 4534.23 4680.30 246068928手 41671424万 135.60 2.98%
2020-07-17 4524.77 4601.37 4485.82 4544.70 207375568手 37297390万 28.45 0.63%
2020-07-16 4741.53 4772.56 4513.65 4516.25 284657120手 51123793万 -228.22 -4.81%
2020-07-15 4821.52 4837.48 4723.36 4744.47 272388992手 48674836万 -62.22 -1.29%
2020-07-14 4836.17 4860.44 4729.93 4806.69 297241984手 51121105万 -46.27 -0.95%
2020-07-13 4742.37 4878.08 4741.87 4852.96 321645440手 54110510万 99.83 2.10%
2020-07-10 4796.09 4821.37 4734.47 4753.13 316949632手 51047203万 -87.64 -1.81%
2020-07-09 4770.08 4854.12 4757.29 4840.77 351046912手 55671874万 66.77 1.40%
2020-07-08 4692.86 4803.36 4670.65 4774.00 348074848手 53284981万 75.87 1.61%
2020-07-07 4739.61 4796.32 4688.06 4698.13 406008544手 63525473万 28.04 0.60%
2020-07-06 4465.81 4678.11 4465.81 4670.09 405821024手 59743825万 250.49 5.67%
2020-07-03 4353.19 4419.60 4348.45 4419.60 290485536手 44233502万 83.76 1.93%
2020-07-02 4239.41 4340.10 4238.12 4335.84 252939360手 39957150万 88.06 2.07%
2020-07-01 4172.64 4247.78 4163.50 4247.78 169990448手 30571182万 83.82 2.01%
2020-06-30 4130.00 4174.42 4129.78 4163.96 125933520手 22793569万 54.24 1.32%
2020-06-29 4127.93 4137.37 4092.54 4109.72 130865856手 22652206万 -41.72 -1.00%
2020-06-26 4138.86 4152.88 4138.86 4151.44 19616手 4358万 12.45 0.30%
2020-06-24 4128.10 4144.68 4123.36 4138.99 121712464手 22455142万 17.20 0.42%
2020-06-23 4098.04 4124.73 4080.75 4121.79 129229504手 23480650万 19.74 0.48%
2020-06-22 4097.51 4126.94 4088.78 4102.05 155829456手 25920051万 3.34 0.08%
2020-06-19 4047.05 4109.36 4043.49 4098.71 152946992手 25554979万 54.33 1.34%
2020-06-18 4009.78 4047.56 4000.90 4044.38 138148768手 21019292万 26.79 0.67%
2020-06-17 4018.61 4018.61 3992.13 4017.59 105605792手 17697751万 3.02 0.07%
2020-06-16 3995.58 4014.57 3987.86 4014.57 111051544手 18510402万 59.58 1.51%
2020-06-15 3982.97 4007.14 3954.99 3954.99 131297864手 21112533万 -48.09 -1.20%
2020-06-12 3931.62 4011.06 3927.25 4003.08 134166648手 19350405万 7.20 0.18%
2020-06-11 4031.74 4043.01 3979.75 3995.88 127308944手 19707944万 -43.83 -1.08%
2020-06-10 4046.23 4046.23 4024.42 4039.71 112265728手 16677863万 -7.32 -0.18%
2020-06-09 4027.56 4052.16 4016.34 4047.03 115304480手 16653397万 25.08 0.62%
2020-06-08 4023.61 4050.22 4016.10 4021.95 137925824手 19304751万 20.70 0.52%
2020-06-05 3988.22 4001.25 3967.93 4001.25 102443936手 15431134万 19.06 0.48%
2020-06-04 3998.16 3999.81 3968.57 3982.19 104277736手 14905786万 -1.46 -0.04%
2020-06-03 4001.17 4018.68 3982.93 3983.65 136597488手 20088276万 0.08 0.00%
2020-06-02 3969.95 3991.78 3958.98 3983.57 144303056手 19556330万 12.23 0.31%
2020-06-01 3901.73 3976.32 3901.73 3971.34 136456656手 20843650万 104.32 2.70%
2020-05-29 3838.38 3872.30 3830.42 3867.02 93813832手 13565813万 10.39 0.27%
2020-05-28 3848.49 3885.42 3818.43 3856.63 93064056手 13910840万 11.02 0.29%
2020-05-27 3873.70 3873.70 3838.42 3845.61 83711832手 12373749万 -27.16 -0.70%
2020-05-26 3850.00 3874.75 3844.48 3872.77 77448072手 12544561万 43.45 1.14%
2020-05-25 3828.32 3835.63 3800.18 3829.32 79033320手 12701191万 5.26 0.14%