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
2021-06-18 12661.28 12789.24 12568.65 12677.56 53581056手 17750151万 76.07 0.60%
2021-06-17 12434.13 12620.65 12433.03 12601.49 35761544手 13594844万 156.47 1.26%
2021-06-16 12772.79 12775.67 12441.86 12445.02 33727932手 14006764万 -331.58 -2.60%
2021-06-15 12868.19 12917.06 12654.22 12776.60 39842580手 15927815万 -111.23 -0.86%
2021-06-11 12957.94 12959.09 12767.46 12887.83 51514008手 17452759万 -65.48 -0.51%
2021-06-10 12819.22 13016.88 12797.41 12953.31 42517392手 14573045万 141.67 1.11%
2021-06-09 12751.27 12850.56 12706.93 12811.64 33680720手 11965978万 35.72 0.28%
2021-06-08 12933.99 13025.59 12681.71 12775.92 35322280手 14624119万 -143.25 -1.11%
2021-06-07 12948.67 12958.77 12826.35 12919.17 36956368手 14020280万 -26.50 -0.20%
2021-06-04 12820.69 13061.58 12756.88 12945.67 36965016手 13216480万 52.07 0.40%
2021-06-03 12994.48 13072.23 12888.57 12893.60 35384892手 13574920万 -122.44 -0.94%
2021-06-02 13214.57 13230.03 12952.44 13016.04 38424052手 14397790万 -172.75 -1.31%
2021-06-01 13115.34 13200.00 12986.09 13188.79 38727436手 15314839万 65.39 0.50%
2021-05-31 13048.99 13123.40 12974.03 13123.40 40696588手 15491152万 75.94 0.58%
2021-05-28 13141.51 13165.40 12970.95 13047.46 49537744手 15679808万 -104.87 -0.80%
2021-05-27 13092.75 13263.58 12995.84 13152.33 42133036手 14773108万 61.41 0.47%
2021-05-26 13175.64 13188.50 13056.79 13090.92 41400472手 15085071万 -81.54 -0.62%
2021-05-25 12826.17 13182.81 12808.22 13172.46 49272168手 18497061万 376.14 2.94%
2021-05-24 12740.88 12796.32 12534.70 12796.32 40367760手 14284776万 57.66 0.45%
2021-05-21 12922.05 13004.57 12708.11 12738.66 38575008手 13843168万 -140.93 -1.09%
2021-05-20 12828.57 12920.24 12817.40 12879.59 36348112手 13021468万 50.23 0.39%
2021-05-19 12748.52 12857.78 12709.74 12829.36 34727220手 12332684万 38.07 0.30%
2021-05-18 12826.67 12859.96 12691.82 12791.29 33950736手 11309068万 -32.69 -0.26%
2021-05-17 12603.19 12910.31 12603.19 12823.98 41981900手 15639878万 279.68 2.23%
2021-05-14 12322.21 12570.30 12230.08 12544.30 37476932手 13530818万 262.66 2.14%
2021-05-13 12237.14 12358.91 12182.97 12281.64 37671456手 11372531万 -108.11 -0.87%
2021-05-12 12277.48 12401.93 12233.89 12389.75 30889134手 10676314万 79.58 0.65%
2021-05-11 12081.86 12328.77 12019.07 12310.17 35959052手 12119037万 142.51 1.17%
2021-05-10 12176.63 12301.72 12081.21 12167.66 35602264手 11802959万 2.06 0.02%
2021-05-07 12531.02 12562.04 12165.55 12165.60 45857456手 13583754万 -335.97 -2.69%
2021-05-06 12680.21 12753.69 12431.94 12501.57 44891336手 15442419万 -322.92 -2.52%
2021-04-30 12844.25 12925.83 12750.37 12824.49 41875632手 14888912万 -10.54 -0.08%
2021-04-29 12776.71 12900.48 12688.98 12835.03 38214740手 13841666万 98.47 0.77%
2021-04-28 12577.71 12739.26 12514.32 12736.56 42133916手 13835873万 124.15 0.98%
2021-04-27 12519.93 12626.88 12440.40 12612.41 38912024手 12346339万 86.78 0.69%
2021-04-26 12712.35 12844.40 12518.01 12525.63 54873688手 16426602万 -130.83 -1.03%
2021-04-23 12505.12 12717.78 12505.12 12656.46 42274664手 13575261万 169.75 1.36%
2021-04-22 12499.49 12514.72 12351.05 12486.71 37625816手 12212762万 31.68 0.25%
2021-04-21 12300.08 12475.01 12282.63 12455.03 40965484手 12311823万 71.43 0.58%
2021-04-20 12342.68 12507.75 12298.81 12383.60 44097164手 14268721万 7.04 0.06%
2021-04-19 12003.18 12379.71 11935.51 12376.56 48871916手 14947434万 383.91 3.20%
2021-04-16 12041.32 12056.35 11871.31 11992.65 32749900手 10092219万 -10.62 -0.09%
2021-04-15 12041.11 12075.40 11868.24 12003.27 34595432手 10311308万 -57.97 -0.48%
2021-04-14 11956.34 12075.74 11949.93 12061.24 46552560手 10989798万 121.07 1.01%
2021-04-13 11883.85 12082.42 11883.85 11940.17 45494468手 10649895万 59.35 0.50%
2021-04-12 12131.06 12218.89 11844.71 11880.82 44841752手 11886682万 -270.85 -2.23%
2021-04-09 12324.55 12347.26 12118.92 12151.67 39659380手 9920922万 -227.86 -1.84%
2021-04-08 12238.72 12417.90 12182.50 12379.53 34011532手 9604832万 46.93 0.38%
2021-04-07 12512.35 12514.60 12227.11 12332.60 42032080手 11574999万 -176.39 -1.41%
2021-04-06 12626.20 12646.79 12465.06 12508.99 32900864手 10098206万 -68.35 -0.54%
2021-04-02 12452.70 12624.64 12440.10 12577.34 38498640手 11983997万 196.28 1.58%
2021-04-01 12185.83 12396.62 12185.83 12381.06 29691602手 9752124万 233.10 1.92%
2021-03-31 12224.42 12224.42 12069.48 12147.96 30212184手 9456453万 -76.55 -0.63%
2021-03-30 12045.01 12288.50 12029.16 12224.51 37983924手 11850744万 169.17 1.40%
2021-03-29 12092.36 12195.08 11981.50 12055.34 38800888手 11756650万 -14.81 -0.12%
2021-03-26 11800.88 12115.58 11800.88 12070.15 41481752手 12514675万 351.39 3.00%
2021-03-25 11636.59 11781.92 11556.06 11718.76 36302172手 9709793万 -17.24 -0.15%
2021-03-24 11831.29 11972.08 11703.42 11736.00 36102168手 10406032万 -151.34 -1.27%
2021-03-23 11987.26 12060.91 11786.33 11887.34 41955140手 10964704万 -113.46 -0.94%
2021-03-22 11897.44 12053.44 11827.37 12000.80 48144644手 11411459万 99.68 0.84%
2021-03-19 12023.97 12125.07 11827.06 11901.12 42392704手 12279370万 -354.58 -2.89%
2021-03-18 12140.97 12275.13 12104.84 12255.70 41526948手 11941487万 156.69 1.29%
2021-03-17 11876.58 12128.03 11745.02 12099.01 45051872手 12069422万 205.68 1.73%
2021-03-16 11853.24 11922.89 11702.29 11893.33 40427580手 11915242万 106.32 0.90%
2021-03-15 12128.73 12128.73 11668.97 11787.01 49613700手 14538530万 -468.60 -3.82%
2021-03-12 12344.28 12344.28 12078.87 12255.61 48847816手 13513657万 -5.59 -0.05%
2021-03-11 12047.76 12344.52 11965.55 12261.20 50964680手 14908771万 245.25 2.04%
2021-03-10 12125.92 12167.20 11928.73 12015.95 43219276手 13991791万 155.08 1.31%
2021-03-09 12132.63 12220.52 11660.02 11860.87 57640880手 18087001万 -337.45 -2.77%
2021-03-08 12933.10 12996.11 12194.82 12198.32 57406756手 18255294万 -637.83 -4.97%
2021-03-05 12545.65 12954.60 12507.06 12836.15 44641368手 14183086万 13.24 0.10%
2021-03-04 13221.72 13221.72 12775.08 12822.91 43654412手 15877091万 -568.08 -4.24%
2021-03-03 13192.43 13391.46 13081.84 13390.99 39963456手 13191495万 113.12 0.85%
2021-03-02 13518.44 13564.02 13126.31 13277.87 44136052手 16032746万 -122.72 -0.92%
2021-03-01 13271.96 13408.38 13172.27 13400.59 40215660手 15238851万 286.65 2.19%
2021-02-26 13046.30 13301.71 12929.21 13113.94 44137984手 16364345万 -277.49 -2.07%
2021-02-25 13533.17 13576.27 13349.33 13391.43 43393488手 15239398万 -25.65 -0.19%
2021-02-24 13861.19 13885.21 13262.12 13417.08 56465420手 21399260万 -397.34 -2.88%
2021-02-23 13678.85 13996.71 13650.84 13814.42 52516628手 17485310万 -64.47 -0.47%
2021-02-22 14494.98 14494.98 13878.48 13878.89 66008516手 23033290万 -650.55 -4.48%
2021-02-19 14374.48 14564.04 14091.66 14529.44 55700432手 20251086万 47.60 0.33%
2021-02-18 15160.22 15161.24 14439.08 14481.84 59865420手 24239265万 -403.43 -2.71%
2021-02-10 14527.17 14935.21 14470.45 14885.27 46434164手 20350214万 447.65 3.10%
2021-02-09 14128.39 14446.45 14086.62 14437.62 45935768手 17733071万 371.66 2.64%
2021-02-08 13966.22 14112.70 13811.00 14065.96 47453776手 18140112万 172.70 1.24%
2021-02-05 13906.62 14102.41 13871.38 13893.26 55786224手 19719208万 48.76 0.35%
2021-02-04 13803.25 13974.08 13667.18 13844.50 57502032手 19423009万 -81.47 -0.58%
2021-02-03 14060.33 14129.19 13907.76 13925.97 56791476手 19561157万 -117.01 -0.83%
2021-02-02 13766.27 14050.54 13686.83 14042.98 51287760手 18583884万 341.11 2.49%
2021-02-01 13550.17 13718.10 13519.82 13701.87 49815020手 16359229万 158.69 1.17%
2021-01-29 13741.02 13795.97 13366.39 13543.18 60463476手 18826243万 -98.13 -0.72%
2021-01-28 13956.62 14002.94 13599.54 13641.31 60993292手 19578963万 -541.89 -3.82%
2021-01-27 14087.19 14188.57 13819.41 14183.20 52589904手 19661749万 56.98 0.40%
2021-01-26 14380.11 14380.28 14092.81 14126.22 59168308手 21214648万 -312.70 -2.17%
2021-01-25 14278.80 14606.63 14240.50 14438.92 67402416手 26220203万 145.05 1.01%
2021-01-22 14154.36 14296.20 14088.86 14293.87 64565704手 23145024万 140.98 1.00%
2021-01-21 13872.50 14228.39 13872.50 14152.89 66905808手 22360294万 327.89 2.37%
2021-01-20 13641.41 13835.51 13544.24 13825.00 50196956手 17502575万 197.41 1.45%
2021-01-19 13956.72 13988.32 13578.79 13627.59 65337888手 20060728万 -282.55 -2.03%
2021-01-18 13683.61 13957.87 13569.97 13910.14 68209880手 19841168万 145.70 1.06%
2021-01-15 13843.03 13902.56 13504.27 13764.44 68882928手 21201918万 -132.11 -0.95%
2021-01-14 14195.77 14252.36 13872.84 13896.55 75962744手 23946109万 -348.04 -2.44%
2021-01-13 14339.75 14474.07 14123.26 14244.59 79106800手 25024773万 -46.06 -0.32%
2021-01-12 13889.08 14293.24 13871.82 14290.65 71410600手 21876956万 342.51 2.46%
2021-01-11 14156.59 14246.72 13846.34 13948.14 73534256手 25771712万 -187.78 -1.33%
2021-01-08 14282.91 14347.95 13973.52 14135.92 65103472手 23139097万 -94.74 -0.67%
2021-01-07 14024.20 14230.66 13928.73 14230.66 60864652手 22371033万 229.25 1.64%
2021-01-06 14069.96 14160.67 13822.69 14001.41 59644800手 21988321万 32.72 0.23%
2021-01-05 13402.68 13969.31 13376.45 13968.69 76825520手 25679400万 516.26 3.84%
2021-01-04 13177.27 13508.27 13175.08 13452.43 64565760手 22112545万 277.15 2.10%
2020-12-31 12998.09 13195.38 12998.09 13175.28 49604536手 16410128万 189.24 1.46%
2020-12-30 12744.57 12988.22 12735.63 12986.04 52393780手 14746805万 238.15 1.87%
2020-12-29 12847.72 12848.00 12697.80 12747.89 46213016手 13986750万 -88.28 -0.69%
2020-12-28 12807.84 12911.05 12780.11 12836.17 37744708手 13311287万 34.65 0.27%
2020-12-25 12668.48 12802.25 12649.23 12801.52 35732444手 11957552万 108.24 0.85%
2020-12-24 12700.84 12788.57 12638.04 12693.28 42552084手 12973594万 -31.02 -0.24%
2020-12-23 12618.52 12782.61 12602.14 12724.30 50609560手 16502076万 155.19 1.24%
2020-12-22 12685.03 12792.13 12561.37 12569.11 50020008手 16280921万 -144.11 -1.13%
2020-12-21 12501.04 12721.37 12437.11 12713.22 48841160手 15958339万 224.53 1.80%