国证1000(399311)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
2021-03-05	5058.57	5167.93	5046.02	5127.73	404580608手	57624089万	-13.12	-0.26%
2021-03-04	5242.48	5245.42	5117.04	5140.85	451703168手	65102213万	-156.83	-2.96%
2021-03-03	5188.63	5298.56	5180.25	5297.68	407161472手	56996869万	90.76	1.74%
2021-03-02	5297.59	5297.59	5164.81	5206.92	401576192手	61974123万	-59.75	-1.13%
2021-03-01	5224.49	5269.41	5192.70	5266.67	374045696手	59055329万	90.76	1.75%
2021-02-26	5179.77	5248.79	5160.09	5175.91	399469024手	63357414万	-122.19	-2.31%
2021-02-25	5338.93	5354.84	5282.94	5298.10	433204032手	65135559万	13.36	0.25%
2021-02-24	5418.74	5429.23	5229.97	5284.74	445659040手	75275125万	-125.16	-2.31%
2021-02-23	5378.71	5470.03	5374.55	5409.90	474499552手	70862177万	-18.92	-0.35%
2021-02-22	5579.68	5579.68	5428.82	5428.82	577314304手	89743656万	-141.73	-2.54%
2021-02-19	5521.21	5577.20	5455.94	5570.55	439188288手	73679324万	20.35	0.37%
2021-02-18	5675.65	5683.93	5527.42	5550.20	429312416手	78961213万	-16.61	-0.30%
2021-02-10	5487.44	5581.77	5480.57	5566.81	323244832手	63362723万	99.84	1.83%
2021-02-09	5367.23	5467.42	5346.92	5466.97	319571264手	59419760万	117.14	2.19%
2021-02-08	5287.34	5361.51	5258.18	5349.83	313232192手	57520384万	81.08	1.54%
2021-02-05	5301.27	5338.53	5264.37	5268.75	359601696手	62521651万	-13.47	-0.26%
2021-02-04	5280.87	5325.19	5219.81	5282.22	368846208手	64910361万	-25.60	-0.48%
2021-02-03	5329.89	5360.34	5301.13	5307.82	375907456手	66156088万	-20.39	-0.38%
2021-02-02	5262.09	5330.48	5236.30	5328.21	336566880手	62043402万	76.87	1.46%
2021-02-01	5197.42	5254.11	5183.93	5251.34	341285344手	56991267万	54.54	1.05%
2021-01-29	5269.21	5285.26	5131.06	5196.80	363183264手	64124446万	-35.89	-0.69%
2021-01-28	5301.28	5319.62	5219.89	5232.69	349788288手	62425589万	-143.37	-2.67%
2021-01-27	5353.78	5383.68	5298.50	5376.06	334088448手	62393057万	16.68	0.31%
2021-01-26	5446.50	5446.50	5351.34	5359.38	353692416手	69206814万	-110.81	-2.03%
2021-01-25	5426.85	5509.69	5408.08	5470.19	408931456手	83416509万	36.80	0.68%
2021-01-22	5417.96	5438.08	5375.82	5433.39	399674368手	75251041万	12.23	0.23%
2021-01-21	5351.87	5447.53	5351.87	5421.16	409298464手	73315471万	83.82	1.57%
2021-01-20	5291.88	5349.29	5277.99	5337.34	331896224手	60424581万	49.27	0.93%
2021-01-19	5363.75	5371.58	5268.50	5288.07	402267296手	69285053万	-72.47	-1.35%
2021-01-18	5278.18	5377.67	5255.25	5360.54	383873504手	67476597万	65.74	1.24%
2021-01-15	5301.85	5328.29	5224.91	5294.80	417259104手	72763540万	-8.61	-0.16%
2021-01-14	5368.38	5384.64	5293.95	5303.41	450452000手	79257553万	-87.97	-1.63%
2021-01-13	5428.55	5455.98	5351.68	5391.38	496035712手	87688007万	-27.36	-0.51%
2021-01-12	5267.55	5418.74	5264.67	5418.74	429276064手	77334220万	129.16	2.44%
2021-01-11	5356.92	5397.68	5261.17	5289.58	465253280手	84359516万	-60.05	-1.12%
2021-01-08	5373.35	5391.64	5300.29	5349.63	430712352手	77380997万	-13.07	-0.24%
2021-01-07	5299.48	5362.70	5278.26	5362.70	473365024手	79209646万	67.07	1.27%
2021-01-06	5280.12	5315.19	5226.83	5295.63	424593504手	75438796万	31.06	0.59%
2021-01-05	5162.91	5264.57	5150.55	5264.57	480551104手	84078469万	81.29	1.57%
2021-01-04	5113.64	5196.60	5093.41	5183.28	448496320手	76361605万	78.00	1.53%
2020-12-31	5022.11	5108.37	5022.11	5105.28	375221568手	60907909万	92.52	1.85%
2020-12-30	4937.80	5012.76	4936.89	5012.76	330411616手	52241966万	72.99	1.48%
2020-12-29	4970.25	4979.39	4932.66	4939.77	345292096手	51121582万	-26.26	-0.53%
2020-12-28	4958.79	4991.36	4943.35	4966.03	339829376手	52343608万	9.39	0.19%
2020-12-25	4896.50	4956.92	4888.05	4956.64	297409952手	45556602万	45.80	0.93%
2020-12-24	4935.79	4954.37	4894.92	4910.84	287320032手	46560317万	-27.30	-0.55%
2020-12-23	4904.69	4958.97	4900.94	4938.14	325621920手	55546214万	43.72	0.89%
2020-12-22	4971.45	4986.97	4890.47	4894.42	353111520手	57526932万	-91.77	-1.84%
2020-12-21	4922.44	4986.81	4904.07	4986.19	316657216手	53034199万	64.33	1.31%
2020-12-18	4937.40	4949.81	4902.59	4921.86	295430208手	46424432万	-16.66	-0.34%
2020-12-17	4882.52	4941.66	4866.98	4938.52	298676992手	47537879万	58.40	1.20%
2020-12-16	4887.04	4896.18	4865.47	4880.12	240743472手	40657607万	2.47	0.05%
2020-12-15	4861.97	4885.67	4841.46	4877.65	244409696手	42637872万	11.66	0.24%
2020-12-14	4829.35	4867.79	4812.80	4865.99	257677904手	42770572万	46.27	0.96%
2020-12-11	4889.72	4890.41	4782.90	4819.72	331664896手	49284515万	-55.74	-1.14%
2020-12-10	4861.22	4898.25	4846.93	4875.46	268581760手	40968153万	2.31	0.05%
2020-12-09	4954.56	4963.34	4872.78	4873.15	297926016手	45985039万	-70.78	-1.43%
2020-12-08	4955.51	4970.32	4932.29	4943.93	260768096手	41053365万	-5.78	-0.12%
2020-12-07	4985.69	4989.35	4942.95	4949.71	295897504手	45643919万	-33.55	-0.67%
2020-12-04	4960.78	4988.99	4937.72	4983.26	306139648手	44802278万	13.79	0.28%
2020-12-03	4973.08	4984.31	4946.88	4969.47	369727584手	49296957万	94.88	1.95%
2020-11-30	4904.67	4953.56	4874.59	4874.59	462249696手	62000988万	-17.80	-0.36%
2020-11-27	4855.52	4892.39	4833.39	4892.39	311056736手	41838274万	45.65	0.94%
2020-11-26	4842.05	4856.42	4799.30	4846.74	289797728手	41829836万	2.97	0.06%
2020-11-25	4933.20	4939.23	4843.77	4843.77	360862432手	49864683万	-73.41	-1.49%
2020-11-24	4933.22	4937.61	4903.91	4917.18	342676736手	47221539万	-21.14	-0.43%
2020-11-23	4896.20	4963.91	4880.65	4938.32	428112640手	56862725万	52.98	1.08%
2020-11-20	4859.40	4889.38	4854.87	4885.34	289914560手	41053235万	24.79	0.51%
2020-11-19	4817.63	4870.53	4803.30	4860.55	286636640手	42281136万	31.98	0.66%
2020-11-18	4828.83	4854.66	4808.06	4828.57	331919040手	48268369万	-5.44	-0.11%
2020-11-17	4852.29	4853.95	4804.69	4834.01	325362080手	49005214万	-20.48	-0.42%
2020-11-16	4825.34	4854.49	4795.77	4854.49	314352352手	46020080万	48.10	1.00%
2020-11-13	4826.15	4826.21	4772.82	4806.39	268117008手	42992537万	-37.29	-0.77%
2020-11-12	4848.50	4861.82	4825.56	4843.68	250651936手	39840235万	7.90	0.16%
2020-11-11	4877.10	4895.39	4833.33	4835.78	328055232手	51002485万	-56.26	-1.15%
2020-11-10	4933.18	4933.18	4867.84	4892.04	353958784手	57244805万	-31.15	-0.63%
2020-11-09	4858.85	4939.82	4858.85	4923.19	397197504手	63394585万	96.11	1.99%
2020-11-06	4852.40	4852.40	4788.84	4827.08	301204512手	50328898万	-12.90	-0.27%
2020-11-05	4812.73	4839.98	4790.43	4839.98	285420640手	47644508万	74.32	1.56%
2020-11-04	4745.04	4776.97	4725.78	4765.66	231139648手	38905640万	24.15	0.51%
2020-11-03	4702.13	4752.78	4691.66	4741.51	268568064手	42931046万	61.17	1.31%
2020-11-02	4659.09	4693.53	4649.03	4680.34	282740640手	46653726万	29.44	0.63%
2020-10-30	4739.38	4740.91	4640.80	4650.90	280261248手	47294248万	-81.98	-1.73%
2020-10-29	4650.74	4758.34	4645.16	4732.88	236415472手	41913815万	27.60	0.59%
2020-10-28	4675.06	4719.40	4651.94	4705.28	220292448手	38656862万	32.09	0.69%
2020-10-27	4649.62	4680.55	4641.97	4673.19	186442544手	31794534万	10.69	0.23%
2020-10-26	4650.41	4682.33	4603.75	4662.50	200892032手	33125178万	-16.63	-0.35%
2020-10-23	4743.98	4770.09	4675.94	4679.13	208520928手	33789388万	-67.11	-1.41%
2020-10-22	4750.53	4758.70	4696.11	4746.24	207134224手	33221160万	-17.25	-0.36%
2020-10-21	4790.53	4790.53	4735.30	4763.49	213695056手	34172897万	-20.67	-0.43%
2020-10-20	4738.18	4784.18	4724.12	4784.16	205975824手	32577297万	41.52	0.88%
2020-10-19	4813.93	4833.30	4734.13	4742.64	257181120手	39110970万	-39.33	-0.82%
2020-10-16	4794.10	4815.80	4754.66	4781.97	240075760手	36500477万	-11.56	-0.24%
2020-10-15	4814.16	4829.49	4792.54	4793.53	245602496手	38528568万	-17.23	-0.36%
2020-10-14	4835.37	4835.37	4800.91	4810.76	258602304手	42409722万	-32.41	-0.67%
2020-10-13	4819.15	4849.06	4800.38	4843.17	254362544手	43122401万	15.46	0.32%
2020-10-12	4715.77	4828.04	4714.06	4827.71	337088992手	54539381万	140.90	3.01%
2020-10-09	4659.68	4699.14	4656.86	4686.81	242216016手	40279669万	105.95	2.31%
2020-09-30	4601.47	4627.22	4556.51	4580.86	190378544手	29577100万	-5.91	-0.13%
2020-09-29	4590.20	4611.16	4571.22	4586.77	184970944手	29276126万	22.28	0.49%
2020-09-28	4581.64	4601.56	4557.03	4564.49	182874624手	28506897万	-4.53	-0.10%
2020-09-25	4587.08	4600.46	4552.22	4569.02	200587536手	29742359万	2.35	0.05%
2020-09-24	4632.89	4639.08	4566.20	4566.67	251967248手	35056317万	-95.04	-2.04%
2020-09-23	4650.73	4675.44	4632.96	4661.71	216049440手	34458700万	18.52	0.40%
2020-09-22	4661.70	4713.59	4629.54	4643.19	270286240手	37582136万	-55.74	-1.19%
2020-09-21	4749.75	4752.33	4694.64	4698.93	280176832手	41442181万	-35.87	-0.76%
2020-09-18	4643.34	4736.29	4638.88	4734.80	323886464手	47010478万	93.99	2.02%
2020-09-17	4642.43	4673.63	4602.57	4640.81	248295440手	38733388万	-14.45	-0.31%
2020-09-16	4682.05	4686.14	4635.25	4655.26	247369856手	35433195万	-32.06	-0.68%
2020-09-15	4650.92	4689.87	4633.02	4687.32	244290400手	36518195万	36.63	0.79%
2020-09-14	4648.53	4668.98	4622.31	4650.69	270584384手	40064847万	28.79	0.62%
2020-09-11	4559.09	4625.97	4555.81	4621.90	268698272手	36175511万	50.78	1.11%
2020-09-10	4644.10	4658.40	4560.56	4571.12	374437792手	43555031万	-27.51	-0.60%
2020-09-09	4657.24	4666.55	4572.46	4598.63	429752000手	49098685万	-117.23	-2.49%
2020-09-08	4705.34	4728.92	4656.95	4715.86	343104672手	46419983万	23.75	0.51%