深证央企(399335)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
2023-09-22 3943.95 3971.22 3865.84 3934.18 42376924手 5859896万 -23.52 -0.59%
2023-09-15 4034.63 4072.24 3944.03 3957.70 49280180手 6863979万 -70.61 -1.75%
2023-09-08 4064.30 4113.72 3999.99 4028.31 54962752手 8194680万 -18.36 -0.45%
2023-09-01 4148.81 4148.81 3972.40 4046.67 78180520手 10127124万 112.77 2.87%
2023-08-25 4036.19 4064.46 3916.09 3933.90 53221008手 7472624万 -99.97 -2.48%
2023-08-18 4091.13 4130.68 3996.92 4033.87 52971120手 7037792万 -98.84 -2.39%
2023-08-11 4281.40 4308.82 4132.71 4132.71 56144536手 7795795万 -161.09 -3.75%
2023-08-04 4224.74 4319.69 4224.74 4293.80 84540240手 11743697万 84.65 2.01%
2023-07-28 4063.22 4217.14 4042.49 4209.15 73098032手 10472490万 140.96 3.46%
2023-07-21 4155.42 4169.46 4057.48 4068.19 47553776手 7443769万 -107.44 -2.57%
2023-07-14 4159.89 4206.57 4140.16 4175.63 62429952手 10013275万 26.49 0.64%
2023-07-07 4174.13 4247.32 4125.94 4149.14 70822312手 11538654万 -16.73 -0.40%
2023-06-30 4117.01 4179.92 4054.97 4165.87 66837968手 10771947万 20.09 0.48%
2023-06-21 4205.03 4244.83 4145.78 4145.78 38499044手 7058519万 -62.51 -1.49%
2023-06-16 4149.20 4217.10 4142.00 4208.29 15563624手 2443796万 -443.78 -9.54%
2022-06-23 4611.33 4652.07 4503.27 4652.07 77303080手 13343696万 68.45 1.49%
2022-06-17 4493.51 4646.27 4370.13 4583.62 123990448手 18850119万 86.11 1.92%
2022-06-10 4367.59 4514.90 4358.49 4497.51 93844144手 13760980万 131.30 3.01%
2022-06-02 4240.23 4374.17 4211.76 4366.21 64018376手 9800273万 137.88 3.26%
2022-05-27 4259.84 4285.02 4097.66 4228.33 81761232手 11362752万 -29.82 -0.70%
2022-05-20 4210.06 4271.96 4131.07 4258.15 73660888手 10951555万 88.19 2.12%
2022-05-13 4089.67 4265.63 4060.14 4169.96 80635232手 11773971万 55.98 1.36%
2022-05-06 4179.61 4277.35 4096.63 4113.98 35217136手 5461678万 -123.39 -2.91%
2022-04-29 4188.63 4249.22 3846.85 4237.37 86027632手 10637502万 -18.31 -0.43%
2022-04-22 4416.64 4485.63 4192.63 4255.68 69045992手 8526330万 -170.98 -3.86%
2022-04-15 4533.38 4533.38 4301.14 4426.66 74342400手 10432821万 -122.40 -2.69%
2022-04-08 4663.22 4678.95 4479.61 4549.06 49511280手 6214924万 -118.09 -2.53%
2022-04-01 4524.87 4673.20 4478.85 4667.15 72216080手 10004407万 100.68 2.21%
2022-03-25 4665.66 4722.77 4564.20 4566.47 66209204手 9607888万 -96.26 -2.06%
2022-03-18 4729.32 4793.98 4328.74 4662.73 86332248手 12239815万 -118.40 -2.48%
2022-03-11 4976.14 4976.14 4418.53 4781.13 97879040手 13179376万 -192.72 -3.88%
2022-03-04 5039.87 5100.86 4954.05 4973.85 79894864手 11596672万 -56.01 -1.11%
2022-02-25 4986.92 5104.69 4929.93 5029.86 82181800手 12976606万 48.05 0.96%
2022-02-18 4894.70 4982.92 4842.68 4981.81 70739200手 10214999万 52.79 1.07%
2022-02-11 4962.74 5032.37 4810.09 4929.02 84380992手 12083074万 25.45 0.52%
2022-01-28 5162.03 5216.96 4857.82 4903.57 68274904手 10686668万 -277.81 -5.36%
2022-01-21 5183.67 5409.25 5159.77 5181.38 89879664手 14542677万 5.42 0.10%
2022-01-14 5290.68 5336.37 5159.39 5175.96 96999528手 14493569万 -139.68 -2.63%
2022-01-07 5521.34 5532.62 5290.34 5315.64 83276024手 12530548万 -181.17 -3.30%
2021-12-31 5350.58 5505.09 5338.70 5496.81 74273888手 12895971万 148.22 2.77%
2021-12-24 5361.91 5398.57 5269.84 5348.59 81558728手 13073319万 -35.53 -0.66%
2021-12-17 5501.62 5532.09 5378.71 5384.12 92220488手 15316724万 -97.27 -1.77%
2021-12-10 5448.35 5534.79 5353.61 5481.39 88580912手 15808477万 58.04 1.07%
2021-12-03 5188.44 5425.67 5179.67 5423.35 78540904手 14600471万 163.69 3.11%
2021-11-26 5313.09 5380.15 5244.01 5259.66 86144584手 15398662万 -47.57 -0.90%
2021-11-19 5425.18 5427.17 5194.12 5307.23 90532336手 16420533万 -99.20 -1.83%
2021-11-12 5177.30 5414.51 5144.33 5406.43 83506592手 14011029万 225.10 4.34%
2021-11-05 5155.94 5238.97 5115.15 5181.33 84887432手 14709817万 43.36 0.84%
2021-10-29 5242.31 5275.10 5043.49 5137.97 84526064手 14074227万 -121.75 -2.31%
2021-10-22 5233.44 5331.30 5174.56 5259.72 80197904手 13065281万 20.34 0.39%
2021-10-15 5298.79 5364.39 5138.16 5239.38 88298424手 12961822万 -41.23 -0.78%
2021-10-08 5329.29 5341.50 5236.80 5280.61 21301082手 2976587万 24.10 0.46%
2021-09-30 5381.50 5394.97 5197.68 5256.51 99668760手 12278037万 -120.30 -2.24%
2021-09-24 5248.24 5428.99 5236.73 5376.81 83344656手 10694059万 52.76 0.99%
2021-09-17 5452.14 5490.59 5233.12 5324.05 132834464手 19073346万 -127.94 -2.35%
2021-09-10 5176.49 5483.89 5174.41 5451.99 158388368手 20439164万 268.40 5.18%
2021-09-03 5259.64 5270.62 5112.74 5183.59 137546928手 20631947万 -45.03 -0.86%
2021-08-27 5181.98 5364.71 5177.45 5228.62 123006648手 20569282万 67.61 1.31%
2021-08-20 5205.27 5241.99 5022.92 5161.01 97679536手 17185040万 -61.25 -1.17%
2021-08-13 5202.33 5363.77 5182.64 5222.26 92331416手 17933063万 24.48 0.47%
2021-08-06 4990.30 5229.48 4977.26 5197.78 94183008手 18431393万 183.98 3.67%
2021-07-30 5291.43 5291.43 4791.61 5013.80 93079488手 17961350万 -236.77 -4.51%
2021-07-23 5105.90 5293.88 5054.38 5250.57 75574280手 14073441万 128.19 2.50%
2021-07-16 5081.00 5185.81 5021.39 5122.38 81020000手 15344624万 52.40 1.03%
2021-07-09 4925.11 5112.80 4917.51 5069.98 66861124手 13777816万 140.98 2.86%
2021-07-02 5104.82 5132.72 4928.92 4929.00 65029540手 12548377万 -171.98 -3.37%
2021-06-25 4934.97 5105.32 4887.31 5100.98 73085280手 13803219万 162.39 3.29%
2021-06-18 4969.88 4971.30 4814.29 4938.59 43597372手 8768600万 -48.89 -0.98%
2021-06-11 5007.76 5072.53 4962.98 4987.48 62018072手 10306839万 -12.45 -0.25%
2021-06-04 5047.01 5133.16 4933.64 4999.93 66175592手 10896323万 -41.94 -0.83%
2021-05-28 4944.81 5070.28 4943.98 5041.87 81383920手 12325294万 87.29 1.76%
2021-05-21 4869.74 4994.59 4869.74 4954.58 81990288手 12230054万 95.64 1.97%
2021-05-14 4758.49 4861.84 4670.87 4858.94 81982472手 11126647万 101.70 2.14%
2021-05-07 4802.17 4864.89 4757.04 4757.24 28333304手 3755244万 -56.59 -1.18%
2021-04-30 4895.14 4954.81 4792.16 4813.83 56360544手 8443523万 -74.57 -1.52%
2021-04-23 4847.38 4946.96 4844.43 4888.40 64554384手 9390153万 96.82 2.02%
2021-04-16 4774.85 4804.22 4650.50 4791.58 69029200手 7854952万 9.23 0.19%
2021-04-09 4869.94 4871.86 4770.09 4782.35 56284936手 6294715万 -55.89 -1.16%
2021-04-02 4722.43 4869.50 4720.70 4838.24 74888248手 8854897万 138.60 2.95%
2021-03-26 4672.60 4732.71 4575.65 4699.64 70706480手 8185466万 -2.05 -0.04%
2021-03-19 4711.32 4745.97 4602.97 4701.69 62901196手 8054365万 -57.32 -1.20%
2021-03-12 5066.73 5106.96 4642.99 4759.01 83084040手 10757530万 -278.90 -5.54%
2021-03-05 5005.60 5137.05 4929.87 5037.91 78027008手 11360546万 83.19 1.68%
2021-02-26 5181.49 5195.58 4918.23 4954.72 89661760手 14063564万 -223.36 -4.31%
2021-02-19 5253.75 5281.50 5074.93 5178.08 32871008手 5675828万 -0.39 -0.01%
2021-02-10 4893.03 5186.70 4869.60 5178.47 32324320手 6209644万 274.61 5.60%
2021-02-05 5082.18 5222.78 4901.61 4903.86 64878824手 12277852万 -169.43 -3.34%
2021-01-29 5407.73 5511.38 4996.21 5073.29 70246544手 13861941万 -340.27 -6.29%
2021-01-22 5226.40 5447.40 5209.04 5413.56 71262824手 13507578万 168.64 3.21%
2021-01-15 5411.75 5523.91 5167.78 5244.92 94300032手 19228526万 -130.51 -2.43%
2021-01-08 5054.83 5431.64 5047.59 5375.43 100634800手 20489809万 336.36 6.67%
2020-12-31 4856.14 5046.01 4782.66 5039.07 58172748手 10313728万 169.87 3.49%
2020-12-25 4776.51 4907.77 4746.86 4869.20 70008248手 13095631万 91.65 1.92%
2020-12-18 4683.30 4805.94 4671.85 4777.55 54878716手 9993357万 88.11 1.88%
2020-12-11 4880.35 4892.02 4639.46 4689.44 58670220手 10742671万 -195.95 -4.01%
2020-12-04 4826.79 4918.86 4821.18 4885.39 45680024手 7377618万 55.27 1.14%
2020-11-27 4835.80 4876.94 4725.58 4830.12 78379480手 12393862万 -9.74 -0.20%
2020-11-20 4753.03 4847.21 4710.51 4839.86 76171920手 12251915万 129.84 2.76%
2020-11-13 4761.95 4847.68 4636.98 4710.02 59235420手 10798472万 -44.27 -0.93%
2020-11-06 4533.69 4782.77 4510.96 4754.29 49064336手 9193242万 226.99 5.01%
2020-10-30 4527.18 4642.24 4503.70 4527.30 42684784手 8445310万 -12.23 -0.27%
2020-10-23 4703.62 4713.98 4527.71 4539.53 40470068手 7346865万 -122.24 -2.62%
2020-10-16 4600.45 4759.59 4600.45 4661.77 48346220手 9402988万 99.20 2.17%
2020-10-09 4534.89 4570.23 4525.60 4562.57 8269064手 1579965万 100.16 2.25%
2020-09-30 4447.49 4491.57 4401.09 4462.41 22689272手 3852328万 20.46 0.46%
2020-09-25 4620.33 4653.60 4421.77 4441.95 42863872手 7137285万 -155.57 -3.38%