消费100(399364)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
2020-08-14 11437.20 11646.19 11411.38 11642.84 42978084手 11512478万 188.89 1.65%
2020-08-13 11572.55 11585.30 11430.56 11453.95 45930856手 11692849万 -51.08 -0.44%
2020-08-12 11634.72 11656.71 11258.72 11505.03 49237024手 15645304万 -151.34 -1.30%
2020-08-11 11785.09 11954.97 11634.50 11656.37 47996184手 14692992万 -110.79 -0.94%
2020-08-10 11720.65 11851.75 11557.21 11767.16 51681264手 16252839万 -27.50 -0.23%
2020-08-07 11923.08 11982.20 11578.89 11794.66 58883452手 19054391万 -153.69 -1.29%
2020-08-06 12128.56 12128.56 11825.09 11948.35 67794008手 19563577万 -187.87 -1.55%
2020-08-05 12037.42 12164.86 11926.67 12136.22 55432352手 16974282万 98.48 0.82%
2020-08-04 12125.10 12195.26 11947.86 12037.74 59830660手 19550543万 -92.65 -0.76%
2020-08-03 11993.44 12131.08 11946.90 12130.39 64362496手 20174568万 245.94 2.07%
2020-07-31 11725.99 11976.64 11653.76 11884.45 54175464手 17563134万 140.34 1.20%
2020-07-30 11840.51 11854.36 11705.90 11744.11 47744936手 15982142万 -54.28 -0.46%
2020-07-29 11395.69 11800.56 11382.43 11798.39 53784452手 17181614万 384.01 3.36%
2020-07-28 11379.03 11484.49 11290.31 11414.38 44388400手 14022493万 141.81 1.26%
2020-07-27 11224.94 11355.95 11150.51 11272.57 45896880手 14087424万 139.43 1.25%
2020-07-24 11614.83 11651.76 11049.75 11133.14 66830808手 19780368万 -592.86 -5.06%
2020-07-23 11536.31 11763.97 11421.74 11726.00 65775708手 18838585万 71.16 0.61%
2020-07-22 11495.71 11795.48 11444.86 11654.84 58114748手 16678088万 117.89 1.02%
2020-07-21 11414.28 11571.67 11351.62 11536.95 60564264手 16186197万 161.52 1.42%
2020-07-20 11360.83 11396.04 11033.98 11375.43 58515380手 16824746万 165.26 1.47%
2020-07-17 11029.40 11362.36 10984.58 11210.17 58948864手 17183731万 150.83 1.36%
2020-07-16 11784.41 11832.84 11034.86 11059.34 80856992手 23642531万 -744.77 -6.31%
2020-07-15 11904.64 12040.90 11720.29 11804.11 80387088手 23297080万 -74.70 -0.63%
2020-07-14 11964.44 11986.95 11631.95 11878.81 88908384手 24298314万 -88.76 -0.74%
2020-07-13 11588.63 11983.72 11588.63 11967.57 78209440手 22872826万 373.60 3.22%
2020-07-10 11569.84 11710.87 11510.55 11593.97 79083064手 21509672万 -43.59 -0.38%
2020-07-09 11363.18 11677.25 11359.28 11637.56 84247120手 22136688万 274.01 2.41%
2020-07-08 11262.59 11374.86 11144.09 11363.55 73731520手 19688599万 118.88 1.06%
2020-07-07 11117.54 11478.91 11116.47 11244.67 92727032手 25115148万 215.87 1.96%
2020-07-06 10701.87 11043.28 10701.87 11028.80 82916104手 22172981万 360.06 3.38%
2020-07-03 10602.51 10669.43 10463.76 10668.74 64020300手 17239699万 77.78 0.73%
2020-07-02 10498.28 10628.03 10454.89 10590.96 65931464手 17263377万 66.82 0.64%
2020-07-01 10410.10 10534.36 10352.04 10524.14 53516948手 15258854万 132.05 1.27%
2020-06-30 10273.77 10425.44 10272.95 10392.09 46165708手 12361214万 194.50 1.91%
2020-06-29 10207.06 10248.32 10142.14 10197.59 45786144手 11687651万 -45.30 -0.44%
2020-06-26 10230.71 10254.67 10230.71 10242.89 2894手 2301万 12.09 0.12%
2020-06-24 10213.00 10259.51 10169.73 10230.80 44299868手 11758476万 33.63 0.33%
2020-06-23 10087.49 10203.88 10047.50 10197.17 49767568手 12722113万 112.53 1.12%
2020-06-22 10050.26 10119.69 10029.26 10084.64 51246864手 12801571万 40.70 0.41%
2020-06-19 9872.16 10075.50 9867.53 10043.94 50215320手 12727089万 186.24 1.89%
2020-06-18 9758.27 9864.94 9743.44 9857.70 52239280手 11941967万 92.08 0.94%
2020-06-17 9746.49 9765.62 9675.91 9765.62 41221344手 10122603万 46.25 0.48%
2020-06-16 9657.31 9719.40 9625.97 9719.37 42360832手 10371891万 178.12 1.87%
2020-06-15 9605.72 9681.05 9541.25 9541.25 51015600手 11308492万 -111.97 -1.16%
2020-06-12 9422.69 9695.10 9415.54 9653.22 46126388手 9708739万 35.63 0.37%
2020-06-11 9708.25 9740.74 9549.71 9617.59 47909596手 10144115万 -117.76 -1.21%
2020-06-10 9673.79 9745.50 9643.81 9735.35 49243552手 9191342万 66.64 0.69%
2020-06-09 9615.42 9685.61 9579.62 9668.71 45792628手 8298888万 70.19 0.73%
2020-06-08 9601.33 9726.62 9576.26 9598.52 62267588手 10648734万 71.02 0.74%
2020-06-05 9480.79 9527.75 9429.07 9527.50 38699960手 8177925万 68.88 0.73%
2020-06-04 9448.78 9465.28 9398.48 9458.62 45068712手 7971038万 49.59 0.53%
2020-06-03 9453.08 9474.84 9395.54 9409.03 58125564手 10517397万 0.46 0.01%
2020-06-02 9419.65 9433.50 9366.15 9408.57 61823068手 9904420万 -1.39 -0.01%
2020-06-01 9203.32 9429.84 9203.32 9409.96 49702732手 10295438万 296.72 3.26%
2020-05-29 8982.54 9124.33 8960.43 9113.24 31861458手 6369681万 85.35 0.94%
2020-05-28 9076.28 9125.49 8911.96 9027.89 27065374手 6293385万 -41.60 -0.46%
2020-05-27 9185.48 9185.48 9045.77 9069.49 26276278手 6241529万 -115.84 -1.26%
2020-05-26 9070.25 9187.52 9056.01 9185.33 28898100手 6806322万 169.33 1.88%
2020-05-25 9027.81 9054.96 8949.95 9016.00 27804858手 6870016万 -10.62 -0.12%
2020-05-22 9253.63 9254.07 8990.65 9026.62 35200040手 8022834万 -237.12 -2.56%
2020-05-21 9353.13 9363.24 9234.83 9263.74 36073220手 8254896万 -43.62 -0.47%
2020-05-20 9387.45 9387.53 9274.06 9307.36 40008764手 8436035万 -86.68 -0.92%
2020-05-19 9387.67 9400.57 9335.16 9394.04 35471452手 8758474万 116.67 1.26%
2020-05-18 9273.76 9357.91 9196.16 9277.37 45781252手 10652668万 -2.99 -0.03%
2020-05-15 9342.76 9348.48 9236.79 9280.36 40613736手 8716759万 -25.32 -0.27%
2020-05-14 9343.95 9365.53 9302.09 9305.68 33870944手 7628338万 -78.81 -0.84%
2020-05-13 9296.94 9405.00 9260.01 9384.49 33326512手 7918451万 51.59 0.55%
2020-05-12 9272.23 9335.43 9214.66 9332.90 35833740手 8333412万 59.50 0.64%
2020-05-11 9360.87 9401.96 9212.17 9273.40 48677360手 10584848万 -37.56 -0.40%
2020-05-08 9238.41 9364.32 9218.43 9310.96 41520800手 9694293万 122.46 1.33%
2020-05-07 9224.48 9241.92 9161.42 9188.50 37869068手 8756376万 -8.35 -0.09%
2020-05-06 8960.61 9196.86 8955.99 9196.85 51106188手 10760600万 140.92 1.56%
2020-04-30 8952.77 9081.56 8952.77 9055.93 52323212手 10727742万 136.06 1.52%
2020-04-29 8923.30 8990.21 8885.89 8919.87 33692928手 7616552万 -50.99 -0.57%
2020-04-28 8888.00 8994.41 8707.23 8970.86 44133060手 9512454万 97.35 1.10%
2020-04-27 8849.01 8922.08 8758.70 8873.51 29435454手 7072510万 56.73 0.64%
2020-04-24 8916.28 8921.51 8789.93 8816.78 31043060手 6685292万 -83.27 -0.94%
2020-04-23 8956.84 8990.67 8892.74 8900.05 30838168手 7199202万 -24.45 -0.27%
2020-04-22 8742.04 8924.60 8726.85 8924.50 29368378手 6826647万 128.24 1.46%
2020-04-21 8869.76 8869.76 8704.75 8796.26 35491820手 7597948万 -110.78 -1.24%
2020-04-20 8872.32 8907.09 8842.92 8907.04 35935052手 7364442万 49.81 0.56%
2020-04-17 8874.44 8933.11 8842.58 8857.23 49401036手 9903530万 71.73 0.82%
2020-04-16 8724.44 8802.50 8707.96 8785.50 31649442手 6885764万 3.70 0.04%
2020-04-15 8824.68 8874.57 8761.33 8781.80 43242116手 8671582万 -62.11 -0.70%
2020-04-14 8726.55 8843.91 8663.38 8843.91 35859364手 7797988万 187.56 2.17%
2020-04-13 8658.44 8727.17 8622.96 8656.35 27976012手 6177655万 -56.39 -0.65%
2020-04-10 8789.12 8900.13 8683.00 8712.74 38475076手 8470316万 -91.06 -1.03%
2020-04-09 8798.77 8824.65 8757.15 8803.80 37532340手 8038035万 47.93 0.55%
2020-04-08 8757.49 8797.48 8717.62 8755.87 42843540手 8675021万 -59.66 -0.68%
2020-04-07 8743.94 8828.18 8723.51 8815.53 50256324手 10142649万 238.36 2.78%
2020-04-03 8582.23 8658.35 8536.31 8577.17 41351004手 8318748万 -34.65 -0.40%
2020-04-02 8394.18 8611.96 8376.28 8611.82 48556364手 9290461万 183.94 2.18%
2020-04-01 8449.95 8568.68 8411.55 8427.88 51927080手 8991735万 -42.47 -0.50%
2020-03-31 8449.41 8501.28 8413.75 8470.35 41234932手 8400269万 111.51 1.33%
2020-03-30 8338.36 8401.98 8244.75 8358.84 49257692手 9307899万 -113.64 -1.34%
2020-03-27 8603.94 8614.57 8470.38 8472.48 41940976手 9428755万 5.54 0.07%
2020-03-26 8441.81 8550.74 8398.46 8466.94 43657788手 8983139万 -40.55 -0.48%
2020-03-25 8463.18 8522.98 8421.58 8507.49 59186224手 11638018万 271.10 3.29%
2020-03-24 8183.42 8245.99 7995.02 8236.39 55861908手 10675516万 220.96 2.76%
2020-03-23 8089.98 8184.61 7995.53 8015.43 55578224手 10232611万 -347.63 -4.16%
2020-03-20 8341.60 8385.95 8202.69 8363.06 51127704手 10301223万 119.59 1.45%
2020-03-19 8270.58 8333.73 7977.74 8243.47 65604504手 13261779万 -36.57 -0.44%
2020-03-18 8453.32 8640.20 8276.30 8280.04 58742400手 12229735万 -103.89 -1.24%
2020-03-17 8491.10 8602.96 8120.40 8383.93 62771368手 12510630万 -59.87 -0.71%
2020-03-16 8918.17 8918.17 8416.23 8443.80 68476072手 13916020万 -466.80 -5.24%
2020-03-13 8583.13 9027.95 8567.38 8910.60 63308016手 12851649万 -120.67 -1.34%
2020-03-12 9105.81 9133.59 8946.46 9031.27 58023824手 11134178万 -236.17 -2.55%
2020-03-11 9454.32 9457.73 9264.01 9267.44 56535740手 11671276万 -148.83 -1.58%
2020-03-10 9113.12 9431.37 9040.90 9416.27 65499832手 13893940万 252.10 2.75%
2020-03-09 9348.93 9372.07 9159.29 9164.17 62622312手 13533857万 -381.86 -4.00%
2020-03-06 9536.39 9651.99 9528.82 9546.03 50731540手 10745541万 -114.67 -1.19%
2020-03-05 9545.47 9690.30 9464.62 9660.70 62251316手 15384697万 248.65 2.64%
2020-03-04 9392.58 9441.66 9254.48 9412.05 57078156手 12596226万 -48.68 -0.52%
2020-03-03 9529.85 9647.71 9384.44 9460.73 70199496手 15709030万 87.53 0.93%
2020-03-02 9196.65 9445.72 9100.24 9373.20 68790488手 14340796万 263.53 2.89%
2020-02-28 9222.13 9351.51 9049.76 9109.67 77830520手 15305757万 -393.43 -4.14%
2020-02-27 9515.26 9622.56 9400.49 9503.10 60264792手 13611953万 27.16 0.29%
2020-02-26 9622.16 9680.66 9436.70 9475.94 87010856手 17068215万 -297.62 -3.04%
2020-02-25 9548.10 9782.20 9408.54 9773.56 87325368手 18277798万 47.56 0.49%
2020-02-24 9631.34 9761.58 9568.60 9726.00 75679504手 15101148万 89.78 0.93%
2020-02-21 9570.65 9709.21 9562.09 9636.22 71948920手 14220844万 57.66 0.60%
2020-02-20 9348.51 9594.91 9348.51 9578.56 67986680手 13458199万 270.16 2.90%
2020-02-19 9314.78 9427.51 9273.06 9308.40 53807536手 12159050万 -26.90 -0.29%
2020-02-18 9319.22 9337.13 9217.79 9335.30 61581764手 11770062万 8.48 0.09%
2020-02-17 9119.78 9326.82 9119.78 9326.82 59418936手 12013908万 220.41 2.42%
2020-02-14 9064.21 9190.61 9031.84 9106.41 45516640手 10253747万 23.03 0.25%