中小综指(399101)每周行情

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 12545.73 12668.49 12281.57 12605.18 837214464手 101128929万 139.81 1.12%
2022-06-17 12201.55 12499.69 11939.94 12465.37 1058624512手 124373882万 186.41 1.52%
2022-06-10 11890.08 12293.08 11863.60 12278.96 991778944手 119644016万 402.81 3.39%
2022-06-02 11515.76 11881.97 11426.18 11876.15 696392832手 78510356万 408.05 3.56%
2022-05-27 11605.55 11673.25 11222.61 11468.10 908571648手 98958182万 -104.05 -0.90%
2022-05-20 11300.84 11572.15 11121.88 11572.15 892634368手 95330549万 343.33 3.06%
2022-05-13 10787.73 11427.31 10696.25 11228.82 892052928手 96854292万 393.21 3.63%
2022-05-06 10913.09 11134.06 10739.80 10835.61 333393920手 36789596万 -124.44 -1.14%
2022-04-29 10875.18 10979.34 9912.56 10960.05 923035008手 93507010万 -98.45 -0.89%
2022-04-22 11497.64 11732.95 10950.38 11058.50 794845312手 84618813万 -499.56 -4.32%
2022-04-15 11922.08 11922.08 11480.58 11558.06 904035264手 98846105万 -402.37 -3.36%
2022-04-08 12222.01 12244.24 11814.09 11960.43 573176640手 61604756万 -265.18 -2.17%
2022-04-01 12097.77 12286.41 11954.05 12225.61 920754368手 105952204万 28.83 0.24%
2022-03-25 12405.84 12526.20 12196.78 12196.78 918810240手 107573800万 -158.30 -1.28%
2022-03-18 12464.40 12525.98 11422.25 12355.08 973002880手 118195947万 -219.02 -1.74%
2022-03-11 13074.31 13074.31 11762.02 12574.10 965644480手 114855075万 -566.20 -4.31%
2022-03-04 13472.23 13549.34 13093.61 13140.30 858936896手 104768716万 -329.26 -2.44%
2022-02-25 13446.19 13654.24 13169.68 13469.56 1000177152手 121228810万 27.25 0.20%
2022-02-18 13089.78 13458.97 13034.71 13442.31 842339008手 100621547万 299.47 2.28%
2022-02-11 13291.75 13416.76 12922.31 13142.84 830760832手 100806062万 43.33 0.33%
2022-01-28 13655.92 13855.55 12947.10 13099.51 768952448手 94234490万 -632.65 -4.61%
2022-01-21 14001.25 14255.21 13710.14 13732.16 979661888手 120074936万 -250.32 -1.79%
2022-01-14 14023.23 14235.93 13882.11 13982.48 982521856手 118991697万 -82.53 -0.59%
2022-01-07 14605.29 14624.87 14055.56 14065.01 928739648手 110542274万 -465.71 -3.21%
2021-12-31 14198.81 14544.19 14166.54 14530.72 912643392手 114606336万 331.86 2.34%
2021-12-24 14192.30 14358.21 13962.94 14198.86 1034035840手 119261880万 -33.18 -0.23%
2021-12-17 14463.10 14562.22 14232.04 14232.04 945716736手 120514211万 -183.76 -1.27%
2021-12-10 14210.55 14432.42 13852.78 14415.80 899070848手 127276810万 180.06 1.26%
2021-12-03 13946.04 14264.60 13930.17 14235.74 925291008手 127731179万 116.17 0.82%
2021-11-26 14156.05 14317.65 14079.77 14119.57 944157184手 127017543万 -17.33 -0.12%
2021-11-19 14024.95 14145.23 13866.01 14136.90 963288384手 131261358万 131.74 0.94%
2021-11-12 13643.41 14019.69 13591.91 14005.16 824936640手 118969548万 342.22 2.50%
2021-11-05 13586.22 13826.89 13493.88 13662.94 859222912手 127640371万 62.21 0.46%
2021-10-29 13537.97 13743.97 13340.53 13600.73 790701504手 118890444万 55.17 0.41%
2021-10-22 13408.09 13705.20 13309.40 13545.56 759837120手 106092697万 123.97 0.92%
2021-10-15 13535.87 13562.02 13136.52 13421.59 730489792手 97808547万 -75.47 -0.56%
2021-10-08 13560.59 13578.92 13422.24 13497.06 159858512手 21858355万 123.24 0.92%
2021-09-30 13751.90 13767.80 13065.32 13373.82 658864000手 87202048万 -348.98 -2.54%
2021-09-24 13613.52 13891.52 13590.88 13722.80 577807232手 75120757万 -66.74 -0.48%
2021-09-17 14068.70 14209.38 13541.57 13789.54 1095368192手 152346490万 -255.11 -1.82%
2021-09-10 13529.97 14080.72 13471.44 14044.65 1127426816手 146804121万 521.62 3.86%
2021-09-03 13706.63 13813.75 13305.88 13523.03 1151183488手 159983196万 -158.33 -1.16%
2021-08-27 13354.18 13779.31 13331.53 13681.36 1015975104手 139050301万 374.03 2.81%
2021-08-20 13625.35 13649.50 13113.57 13307.33 908233984手 122771886万 -363.78 -2.66%
2021-08-13 13434.19 13817.39 13369.93 13671.11 919912832手 135354859万 176.61 1.31%
2021-08-06 13156.65 13599.57 13107.73 13494.50 883343168手 139712184万 353.38 2.69%
2021-07-30 13554.10 13554.10 12455.79 13141.12 950837312手 137890918万 -408.17 -3.01%
2021-07-23 13399.89 13706.31 13246.25 13549.29 872983680手 126007347万 120.84 0.90%
2021-07-16 13414.70 13616.16 13272.57 13428.45 931778816手 136190484万 89.42 0.67%
2021-07-09 13080.49 13418.97 13033.87 13339.03 795468800手 115907041万 286.58 2.20%
2021-07-02 13343.36 13431.01 13035.99 13052.45 764130688手 104643747万 -264.02 -1.98%
2021-06-25 12875.21 13334.90 12811.88 13316.47 791561344手 109006264万 422.31 3.27%
2021-06-18 13025.02 13033.79 12613.29 12894.16 594600000手 80124631万 -128.11 -0.98%
2021-06-11 13094.35 13203.59 12969.28 13022.27 842371712手 105586626万 -41.72 -0.32%
2021-06-04 12937.84 13143.74 12896.35 13063.99 841299008手 106314711万 142.26 1.10%
2021-05-28 12553.46 13020.29 12515.34 12921.73 783904960手 97513267万 367.76 2.93%
2021-05-21 12422.13 12672.61 12422.13 12553.97 686614272手 87337134万 131.14 1.06%
2021-05-14 12284.17 12423.17 12049.11 12422.83 769159616手 88076779万 129.17 1.05%
2021-05-07 12521.18 12574.90 12293.66 12293.66 290701952手 38079810万 -248.86 -1.98%
2021-04-30 12563.39 12678.51 12335.45 12542.52 712593408手 90997104万 -1.80 -0.01%
2021-04-23 12159.93 12590.61 12146.63 12544.32 769613056手 94623784万 410.43 3.38%
2021-04-16 12229.71 12247.74 11906.35 12133.89 711757696手 80186280万 -120.72 -0.98%
2021-04-09 12432.74 12448.53 12214.15 12254.61 578349696手 62160645万 -139.35 -1.12%
2021-04-02 12255.95 12442.73 12103.68 12393.96 702670976手 79584302万 173.24 1.42%
2021-03-26 12162.01 12328.23 11850.90 12220.72 748298176手 81858437万 47.57 0.39%
2021-03-19 12254.50 12445.89 12030.52 12173.15 733330560手 82566010万 -166.55 -1.35%
2021-03-12 12967.99 13051.87 11959.00 12339.70 724592000手 88541634万 -529.51 -4.12%
2021-03-05 12897.82 13191.28 12647.51 12869.21 732578816手 92003891万 90.87 0.71%
2021-02-26 13691.78 13749.62 12687.26 12778.34 794395264手 110046371万 -882.57 -6.46%
2021-02-19 13816.66 13859.56 13338.88 13660.91 318460416手 47155722万 107.23 0.79%
2021-02-10 12861.23 13576.68 12765.41 13553.68 374215488手 57144806万 733.79 5.72%
2021-02-05 12917.42 13359.95 12805.60 12819.89 720103936手 106842050万 -92.49 -0.72%
2021-01-29 13502.30 13700.14 12744.15 12912.38 789102336手 120887050万 -641.86 -4.74%
2021-01-22 13039.48 13569.44 13029.01 13554.24 797058816手 117097185万 487.97 3.73%
2021-01-15 13323.65 13412.14 12879.46 13066.27 854072576手 131712808万 -231.76 -1.74%
2021-01-08 12783.38 13394.03 12753.53 13298.03 949295680手 136185763万 570.26 4.48%
2020-12-31 12491.71 12732.15 12352.78 12727.77 616822144手 77352012万 216.09 1.73%
2020-12-25 12359.11 12622.25 12334.70 12511.68 752804864手 97714933万 150.90 1.22%
2020-12-18 12233.30 12424.46 12176.91 12360.78 640657408手 78316728万 128.59 1.05%
2020-12-11 12727.79 12747.85 12127.30 12232.19 665913536手 82762142万 -492.19 -3.87%
2020-12-04 12492.91 12740.41 12404.59 12724.38 418379072手 51689062万 257.79 2.07%
2020-11-27 12640.56 12725.02 12273.43 12466.59 690970944手 86016337万 -158.99 -1.26%
2020-11-20 12562.65 12637.50 12388.67 12625.58 636202432手 84305367万 101.28 0.81%
2020-11-13 12726.02 12930.84 12435.80 12524.30 633189184手 91110973万 -138.90 -1.10%
2020-11-06 12244.61 12771.26 12212.69 12663.20 588054272手 84730337万 423.52 3.46%
2020-10-30 12213.80 12578.28 12088.69 12239.68 535816608手 76621957万 -16.94 -0.14%
2020-10-23 12730.33 12747.38 12238.96 12256.62 495494432手 68000983万 -387.74 -3.07%
2020-10-16 12523.87 12907.30 12514.94 12644.36 658839104手 88487086万 203.30 1.63%
2020-10-09 12307.81 12459.25 12287.49 12441.06 116116360手 16006289万 360.95 2.99%
2020-09-30 12064.32 12181.59 11949.80 12080.11 265977280手 34517642万 56.77 0.47%
2020-09-25 12470.02 12481.90 11969.26 12023.34 551548416手 67576084万 -407.40 -3.28%
2020-09-18 12217.63 12431.33 12095.70 12430.74 625983104手 74589148万 266.85 2.19%
2020-09-11 12802.42 12872.18 11934.93 12163.89 810802368手 87616921万 -652.59 -5.09%
2020-09-04 13061.32 13125.61 12628.66 12816.48 730001344手 94406789万 -204.69 -1.57%
2020-08-28 12958.68 13089.85 12619.37 13021.17 795097024手 100855726万 141.71 1.10%
2020-08-21 12820.66 13152.92 12675.83 12879.46 1000123712手 122682511万 71.40 0.56%
2020-08-14 12851.78 13070.95 12356.26 12808.06 989755328手 126750341万 -127.68 -0.99%
2020-08-07 12869.78 13165.30 12708.40 12935.74 1180604032手 154400286万 187.46 1.47%
2020-07-31 12095.77 12801.83 11976.71 12748.28 979326208手 124002283万 718.13 5.97%
2020-07-24 12360.64 12824.49 11983.97 12030.15 1132395392手 142755133万 -142.70 -1.17%
2020-07-17 12710.89 13172.07 11983.62 12172.85 1443059840手 186880921万 -492.25 -3.89%
2020-07-10 11567.07 12823.94 11567.07 12665.10 1599687168手 197455851万 1170.22 10.18%
2020-07-03 10942.58 11495.06 10871.70 11494.88 920793216手 114504110万 528.22 4.82%
2020-06-26 10904.63 11014.06 10870.03 10966.66 462362496手 58722293万 84.67 0.78%
2020-06-19 10529.27 10910.33 10514.60 10881.99 815771648手 100038174万 346.37 3.29%
2020-06-12 10534.28 10666.50 10294.56 10535.62 746891264手 87523123万 57.93 0.55%
2020-06-05 10146.98 10522.94 10146.98 10477.69 872929664手 98157076万 404.97 4.02%
2020-05-29 9865.18 10082.91 9806.22 10072.72 649709504手 73380894万 183.63 1.86%
2020-05-22 10199.38 10276.59 9836.84 9889.09 775499584手 89072015万 -307.25 -3.01%
2020-05-15 10270.59 10317.47 10084.04 10196.34 766611584手 86706821万 -34.82 -0.34%
2020-05-08 9909.70 10275.94 9903.13 10231.16 518692928手 55990097万 226.26 2.26%
2020-04-30 9866.68 10034.31 9516.53 10004.90 650657536手 65985223万 162.47 1.65%
2020-04-24 9933.61 10087.47 9809.17 9842.43 877803904手 90969272万 -70.99 -0.72%
2020-04-17 9652.75 10005.94 9581.08 9913.42 844188800手 87219589万 184.19 1.89%
2020-04-10 9762.02 9976.86 9696.45 9729.23 741942080手 75893534万 148.82 1.55%
2020-04-03 9415.13 9672.58 9259.78 9580.41 803920320手 83960273万 27.21 0.28%
2020-03-27 9425.72 9737.74 9158.44 9553.20 925257856手 93439825万 -149.26 -1.54%
2020-03-20 10267.69 10271.43 9322.59 9702.46 1043107840手 110391296万 -489.93 -4.81%
2020-03-13 10714.52 10771.59 9752.96 10192.39 1254353664手 134378741万 -690.05 -6.34%
2020-03-06 10399.43 10968.58 10350.70 10882.44 1272054400手 142583080万 595.90 5.79%
2020-02-28 10838.68 11129.71 10268.90 10286.54 1442207616手 167331880万 -563.30 -5.19%
2020-02-21 10159.92 10927.69 10159.92 10849.84 1200183424手 137981757万 749.75 7.42%
2020-02-14 9870.36 10196.92 9834.48 10100.09 986134784手 110217687万 206.98 2.09%
2020-02-07 9111.22 9928.69 8830.73 9893.11 953591488手 106488084万 -113.06 -1.13%
2020-01-23 10235.56 10376.38 9899.05 10006.17 634404096手 74070456万 -220.49 -2.16%
2020-01-17 10166.94 10378.43 10123.74 10226.66 789673728手 87482808万 73.33 0.72%
2020-01-10 9884.01 10208.19 9860.02 10153.33 938522944手 96393175万 219.45 2.21%
2020-01-03 9740.65 9956.10 9706.08 9933.88 343582816手 35062159万 258.33 2.67%
2019-12-31 7352.32 9675.55 7112.15 9675.55 514576448手 47507947万 143.96 1.51%
2019-12-27 9482.90 9654.07 9340.11 9531.59 686982784手 67974563万 10.30 0.11%
2019-12-20 9326.05 9632.11 9307.14 9521.29 814895232手 83810263万 228.05 2.45%
2019-12-13 9207.10 9301.01 9128.75 9293.24 596559360手 64090905万 108.18 1.18%
2019-12-06 8942.62 9185.06 8865.50 9185.06 475212320手 49988372万 255.00 2.86%
2019-11-29 8997.65 9008.70 8846.91 8930.06 451463072手 46039208万 -77.79 -0.86%
2019-11-22 8965.57 9239.12 8957.22 9007.85 515406368手 55002449万 25.38 0.28%
2019-11-15 9161.92 9161.92 8932.11 8982.47 490636832手 52428042万 -232.55 -2.52%
2019-11-08 9172.83 9319.87 9139.88 9215.02 560375040手 59328844万 57.16 0.62%
2019-11-01 9203.32 9317.03 9009.38 9157.86 645799936手 64599956万 7.03 0.08%
2019-10-25 9021.77 9156.46 8943.20 9150.83 486548288手 49908623万 120.05 1.33%
2019-10-18 9212.62 9307.20 9009.69 9030.78 553314176手 56549201万 -105.97 -1.16%
2019-10-11 8956.80 9177.22 8848.06 9136.75 384473888手 42118159万 200.04 2.24%
2019-09-30 9035.61 9073.87 8936.71 8936.71 82124536手 9137177万 -98.71 -1.09%
2019-09-27 9351.19 9409.18 8931.30 9035.42 612806400手 67065733万 -348.34 -3.71%
2019-09-20 9443.08 9475.27 9204.20 9383.76 656112704手 69159178万 -15.49 -0.17%
2019-09-12 9333.38 9471.87 9284.52 9399.25 606849024手 63462548万 151.88 1.64%
2019-09-06 8821.19 9330.43 8816.08 9247.37 736763840手 75824394万 432.35 4.91%
2019-08-30 8648.68 8980.96 8638.68 8815.02 654407424手 64964014万 -17.61 -0.20%
2019-08-23 8624.25 8863.93 8608.04 8832.63 607424512手 63514798万 289.16 3.38%
2019-08-16 8303.89 8607.52 8238.32 8543.47 445367072手 47208202万 251.55 3.03%