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%