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
2022-06-23 4458.66 4534.51 4438.46 4534.51 399813888手 58390983万 82.56 1.85%
2022-06-22 4517.66 4519.20 4450.41 4451.95 366939424手 52953021万 -60.39 -1.34%
2022-06-21 4525.09 4547.80 4471.04 4512.34 390121792手 57413836万 -15.63 -0.34%
2022-06-20 4517.85 4561.36 4491.57 4527.97 408518048手 65282078万 22.24 0.49%
2022-06-17 4416.70 4514.87 4415.34 4505.73 395315456手 62062827万 56.62 1.27%
2022-06-16 4471.25 4497.63 4437.37 4449.11 452199328手 62215086万 -19.44 -0.43%
2022-06-15 4432.79 4547.27 4432.79 4468.55 576385472手 78583393万 40.62 0.92%
2022-06-14 4346.33 4429.30 4294.58 4427.93 440688192手 61110353万 32.74 0.74%
2022-06-13 4386.45 4418.72 4357.62 4395.19 421864704手 61092520万 -34.18 -0.77%
2022-06-10 4327.62 4431.84 4322.94 4429.37 429260896手 57934402万 69.67 1.60%
2022-06-09 4402.24 4414.45 4340.29 4359.70 393673984手 51639342万 -50.14 -1.14%
2022-06-08 4378.78 4414.38 4341.23 4409.84 398721600手 57474867万 36.87 0.84%
2022-06-07 4363.70 4390.82 4346.43 4372.97 365261408手 52513320万 9.60 0.22%
2022-06-06 4282.07 4364.14 4261.48 4363.37 398807936手 58053504万 82.36 1.92%
2022-06-02 4247.12 4282.91 4240.19 4281.01 311842720手 42976363万 15.08 0.35%
2022-06-01 4263.69 4277.43 4237.26 4265.93 311367008手 42740741万 -5.19 -0.12%
2022-05-31 4210.27 4275.69 4195.37 4271.12 334919840手 47936056万 62.69 1.49%
2022-05-30 4194.27 4213.62 4172.34 4208.43 285559328手 38834746万 33.10 0.79%
2022-05-27 4197.06 4223.65 4152.75 4175.33 299563232手 38741022万 3.19 0.08%
2022-05-26 4154.99 4191.86 4103.99 4172.14 326372416手 41131097万 21.50 0.52%
2022-05-25 4114.79 4150.89 4106.02 4150.64 290804416手 36537774万 35.40 0.86%
2022-05-24 4230.51 4234.84 4115.24 4115.24 372586112手 47572439万 -117.08 -2.77%
2022-05-23 4245.56 4245.60 4201.68 4232.32 329410336手 42838251万 -7.58 -0.18%
2022-05-20 4181.29 4239.90 4181.29 4239.90 354428672手 47859461万 77.87 1.87%
2022-05-19 4090.11 4162.04 4084.69 4162.03 289383680手 38514644万 13.22 0.32%
2022-05-18 4169.93 4178.24 4126.11 4148.81 271255680手 36613335万 -14.57 -0.35%
2022-05-17 4122.09 4163.38 4106.08 4163.38 281634368手 38425807万 45.01 1.09%
2022-05-16 4169.72 4173.21 4107.98 4118.37 295796352手 37664655万 -23.53 -0.57%
2022-05-13 4132.13 4153.61 4106.12 4141.90 280384480手 35927139万 32.91 0.80%
2022-05-12 4094.44 4135.88 4080.24 4108.99 285473472手 37291504万 -11.63 -0.28%
2022-05-11 4067.55 4187.78 4066.27 4120.62 393939328手 54304988万 52.63 1.29%
2022-05-10 3961.96 4078.62 3950.58 4067.99 339582272手 42639293万 47.91 1.19%
2022-05-09 4012.64 4048.49 3996.22 4020.08 253679424手 31892981万 -13.87 -0.34%
2022-05-06 4045.84 4075.31 4026.43 4033.95 311018880手 38066636万 -99.47 -2.41%
2022-05-05 4104.33 4162.79 4099.31 4133.42 358835808手 49302840万 12.07 0.29%
2022-04-29 4031.42 4124.07 3998.67 4121.35 402896032手 53607552万 112.83 2.81%
2022-04-28 3976.80 4038.06 3957.70 4008.52 344099968手 45437363万 14.58 0.36%
2022-04-27 3831.53 3994.17 3830.95 3993.94 397259296手 50438737万 130.83 3.39%
2022-04-26 3922.84 3970.72 3853.29 3863.11 369620800手 45043102万 -52.80 -1.35%
2022-04-25 4064.26 4079.91 3915.91 3915.91 396894048手 47793372万 -226.97 -5.48%
2022-04-22 4108.69 4171.59 4084.20 4142.88 292451232手 37251130万 5.79 0.14%
2022-04-21 4216.15 4251.21 4120.87 4137.09 326538624手 41426168万 -100.31 -2.37%
2022-04-20 4306.08 4310.94 4226.28 4237.40 301566560手 40194329万 -73.48 -1.71%
2022-04-19 4324.97 4349.17 4288.41 4310.88 284357760手 39006021万 -18.31 -0.42%
2022-04-18 4307.40 4336.88 4274.01 4329.19 298808736手 39455923万 -14.67 -0.34%
2022-04-15 4330.17 4371.18 4316.77 4343.86 347185888手 44756464万 -14.18 -0.33%
2022-04-14 4332.16 4382.29 4317.90 4358.04 317737280手 44673448万 56.81 1.32%
2022-04-13 4322.44 4359.24 4301.23 4301.23 327732640手 42125347万 -46.63 -1.07%
2022-04-12 4271.15 4347.86 4238.96 4347.86 355157280手 45962721万 77.08 1.80%
2022-04-11 4386.03 4386.03 4257.21 4270.78 364184544手 48775219万 -140.26 -3.18%
2022-04-08 4401.75 4420.47 4350.17 4411.04 358658368手 44381337万 14.70 0.33%
2022-04-07 4438.54 4475.41 4395.22 4396.34 358574688手 43303377万 -66.26 -1.49%
2022-04-06 4460.81 4472.09 4427.76 4462.60 386960768手 47260846万 -12.00 -0.27%
2022-04-01 4401.59 4488.78 4393.21 4474.60 337888960手 44636620万 46.99 1.06%
2022-03-31 4446.97 4457.17 4420.83 4427.61 345415104手 46280084万 -37.94 -0.85%
2022-03-30 4376.90 4465.55 4374.79 4465.55 336867904手 47823549万 113.56 2.61%
2022-03-29 4375.77 4397.87 4340.82 4351.99 272685152手 39211000万 -16.79 -0.38%
2022-03-28 4346.50 4397.28 4306.08 4368.78 295234816手 40181324万 -20.35 -0.46%
2022-03-25 4461.61 4469.77 4389.13 4389.13 278257344手 40811699万 -73.44 -1.65%
2022-03-24 4468.00 4488.38 4429.89 4462.57 283702912手 41944174万 -30.61 -0.68%
2022-03-23 4482.64 4504.80 4458.38 4493.18 294918336手 42428986万 23.09 0.52%
2022-03-22 4467.42 4501.05 4448.96 4470.09 311106272手 42682214万 -5.15 -0.12%
2022-03-21 4484.25 4502.18 4432.83 4475.24 324340448手 47855129万 2.95 0.07%
2022-03-18 4418.94 4485.36 4400.74 4472.29 336950016手 48826746万 34.88 0.79%
2022-03-17 4433.42 4508.23 4422.36 4437.41 400665600手 66105533万 81.13 1.86%
2022-03-16 4259.58 4368.07 4127.77 4356.28 425555328手 64210129万 169.92 4.06%
2022-03-15 4350.80 4381.75 4186.36 4186.36 445346656手 60333491万 -211.37 -4.81%
2022-03-14 4472.28 4509.90 4397.73 4397.73 307697888手 47759247万 -129.55 -2.86%
2022-03-11 4445.77 4535.42 4389.77 4527.28 351656928手 52688512万 21.30 0.47%
2022-03-10 4532.37 4550.40 4500.28 4505.98 348779264手 54041006万 73.43 1.66%
2022-03-09 4497.73 4519.24 4263.99 4432.55 448178336手 61022136万 -50.96 -1.14%
2022-03-08 4598.11 4618.56 4469.13 4483.51 410461568手 57989222万 -109.54 -2.38%
2022-03-07 4704.59 4704.59 4575.74 4593.05 377395200手 54577464万 -136.78 -2.89%
2022-03-04 4749.73 4778.34 4714.29 4729.83 355857088手 48629964万 -56.61 -1.18%
2022-03-03 4831.69 4836.43 4778.83 4786.44 380846560手 49122887万 -27.78 -0.58%
2022-03-02 4823.18 4823.18 4790.27 4814.22 296523232手 42520642万 -32.41 -0.67%
2022-03-01 4831.29 4850.05 4812.53 4846.63 304910176手 48509030万 30.02 0.62%
2022-02-28 4796.75 4816.61 4760.15 4816.61 317207392手 47011445万 14.56 0.30%
2022-02-25 4794.92 4845.57 4790.35 4802.05 352919648手 51512714万 42.98 0.90%
2022-02-24 4825.36 4848.08 4711.10 4759.07 462326592手 66737320万 -95.22 -1.96%
2022-02-23 4798.84 4856.31 4798.84 4854.29 311792736手 50505287万 61.87 1.29%
2022-02-22 4819.53 4819.53 4765.88 4792.42 313783264手 46718955万 -57.23 -1.18%
2022-02-21 4851.37 4855.77 4825.46 4849.65 293557536手 42176614万 -3.90 -0.08%
2022-02-18 4800.39 4853.55 4793.88 4853.55 278337024手 38386350万 26.90 0.56%
2022-02-17 4812.35 4847.88 4800.00 4826.65 272858784手 42289464万 12.32 0.26%
2022-02-16 4816.05 4836.60 4801.87 4814.33 245706240手 37526126万 18.19 0.38%
2022-02-15 4746.89 4797.17 4742.97 4796.14 258498928手 42142840万 51.81 1.09%
2022-02-14 4768.96 4792.37 4722.58 4744.33 313011584手 45811230万 -49.07 -1.02%
2022-02-11 4819.66 4859.83 4787.54 4793.40 354486432手 52353377万 -48.64 -1.00%
2022-02-10 4854.50 4854.90 4810.62 4842.04 347147968手 48869181万 -9.59 -0.20%
2022-02-09 4795.32 4857.88 4784.48 4851.63 354908544手 49129994万 55.16 1.15%
2022-02-08 4798.67 4798.72 4702.93 4796.47 355872864手 48270504万 -8.36 -0.17%
2022-02-07 4802.84 4837.46 4787.37 4804.83 326100864手 45556551万 77.73 1.64%
2022-01-28 4805.60 4818.13 4714.14 4727.10 286677600手 44339348万 -48.56 -1.02%
2022-01-27 4878.03 4879.30 4773.38 4775.66 280970048手 43114270万 -105.95 -2.17%
2022-01-26 4865.15 4890.73 4819.10 4881.61 261950688手 40829680万 33.76 0.70%
2022-01-25 4955.17 4974.56 4847.85 4847.85 326043680手 46990955万 -130.10 -2.61%
2022-01-24 4942.68 4991.04 4935.81 4977.95 275583712手 44470149万 8.99 0.18%
2022-01-21 5002.41 5010.14 4955.77 4968.96 324435936手 49553039万 -48.05 -0.96%
2022-01-20 5000.36 5041.64 4990.80 5017.01 381366112手 54949575万 14.16 0.28%
2022-01-19 5038.01 5051.33 4976.58 5002.85 342179008手 51898695万 -38.59 -0.77%
2022-01-18 5006.99 5055.37 4986.54 5041.44 376687872手 54894996万 34.31 0.69%
2022-01-17 4959.86 5012.02 4958.13 5007.13 323478496手 52298286万 48.45 0.98%
2022-01-14 4964.92 4991.87 4951.03 4958.68 367548512手 53365816万 -29.77 -0.60%
2022-01-13 5077.88 5077.88 4988.37 4988.45 356577600手 53328849万 -83.17 -1.64%
2022-01-12 5042.20 5075.50 5034.97 5071.62 343208800手 53654968万 52.73 1.05%
2022-01-11 5062.63 5072.81 5011.87 5018.89 362463232手 53499622万 -46.99 -0.93%
2022-01-10 5036.06 5066.91 5004.70 5065.88 368984704手 55076357万 19.16 0.38%
2022-01-07 5064.96 5089.81 5042.95 5046.72 438734208手 61251205万 -13.38 -0.26%
2022-01-06 5065.77 5083.82 5020.65 5060.10 378288512手 57814645万 -32.24 -0.63%
2022-01-05 5150.54 5151.97 5075.63 5092.34 427689216手 66171576万 -68.13 -1.32%
2022-01-04 5200.35 5203.17 5122.05 5160.47 406879872手 64315822万 -21.57 -0.42%