- 000300

-

-  -

-
昨收盘:- 今开盘:- 最高价:- 最低价:-
成交量:手 成交额: 指数振幅:
沪深300指数(000300)季度历史交易
日期
开盘价
最高价
收盘价
最低价
交易量(股)
交易金额(元)
3629.528
3631.474
3583.965
3578.113
9989778100
125611969477
3663.153
3679.273
3649.380
3634.748
9834612800
121775244163
3619.437
3690.088
3666.776
3610.682
11102292000
133071381089
3635.736
3644.500
3617.792
3583.832
10896347700
134194262584
3744.875
3745.356
3648.761
3637.583
12845324500
154092349652
3720.039
3745.141
3743.964
3707.903
11625827400
139851940057
3674.993
3741.041
3727.092
3674.993
11016176900
152534546781
3630.439
3683.262
3645.150
3630.439
10231346000
135262868908
3675.760
3702.901
3668.726
3658.000
10339186000
135053926707
3643.056
3732.924
3730.451
3589.291
14800384700
195067170793
3637.346
3656.897
3599.700
3584.823
10103739400
141829095760
3648.549
3722.933
3667.457
3642.498
11286735500
145058486354
3702.266
3738.177
3720.668
3671.834
13284765400
183659159181
3775.077
3791.612
3684.617
3647.141
19747288200
254115400089
3887.180
3923.108
3913.211
3885.147
11623337600
161665923924
3896.582
3953.229
3900.334
3875.452
15387092700
203946553152
3921.891
3943.833
3889.275
3887.253
14200806800
186572137127
4013.603
4022.563
3941.816
3938.325
15972207100
197530997752
4033.629
4044.338
4030.089
3967.806
14549869500
186497961652
4021.628
4061.086
4019.005
4005.283
15561165000
204121505816
4125.972
4126.091
4025.611
4015.475
18935374500
244380549239
4076.295
4120.636
4120.608
4046.204
15079491000
194701690763
4085.115
4094.053
4072.075
4056.236
14656212300
187812687767
4080.717
4106.616
4087.240
4057.503
18036711700
228824429887
3958.096
4085.789
4085.789
3943.488
20204196600
250569206656
4056.492
4085.388
3975.524
3974.226
18264557100
236298721391
3986.782
4006.934
3988.617
3961.464
13586211800
178795939062
4083.462
4097.125
3997.578
3990.239
16904964100
236259156719
4062.443
4115.378
4085.847
4035.474
19468761300
278282025052
4063.814
4084.243
4075.430
4038.283
18295680800
243187913128
4097.103
4122.603
4057.229
4017.489
26750557600
324670452523
4039.742
4072.114
4062.231
4021.706
26041093900
313539431378
3947.870
4026.497
4022.157
3939.784
23191736800
284826495445
3986.344
3988.098
3971.285
3956.506
22600034100
281892057021
3901.170
3982.909
3973.928
3901.170
27138270400
340799403573