- 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)
3796.882
3829.361
3820.864
3788.035
8795458300
137802154001
3793.855
3797.329
3793.506
3771.205
8580779200
120708136081
3778.309
3792.596
3781.758
3775.447
8229988000
121688505095
3786.026
3799.898
3787.732
3778.731
10860208800
149115340695
3736.034
3791.095
3791.095
3720.689
13932701300
195448939476
3697.941
3738.096
3710.539
3687.075
8831916900
132696910341
3618.009
3694.299
3694.001
3612.111
8859883200
119241082583
3712.066
3717.558
3682.402
3680.609
9120259000
128301671073
3675.587
3686.430
3665.752
3658.013
7650030200
103764319441
3647.866
3699.105
3699.105
3643.316
8208305600
121129345184
3686.749
3689.177
3633.530
3628.116
8529558000
116355689959
3651.357
3675.460
3669.294
3646.939
8845770700
114981616121
3654.632
3659.078
3621.431
3621.431
8423871600
108667668030
3609.112
3649.895
3636.329
3575.863
12983387100
167267479639
3724.410
3739.503
3675.688
3675.688
10132598100
133061101376
3729.131
3754.533
3747.438
3720.058
10833589700
141874787569
3819.324
3831.264
3803.469
3791.546
8411418000
117649163850
3856.745
3856.745
3835.359
3830.091
8215115500
111083892777
3861.570
3890.730
3870.318
3861.570
9412395500
120480280020
3857.939
3862.747
3854.270
3842.426
8481437000
111679108840
3835.228
3863.588
3858.569
3832.522
8325930000
110929728704
3821.390
3851.067
3851.067
3812.953
9374041700
125899502555
3803.587
3840.058
3819.833
3803.574
9094068400
129940587223
3783.541
3792.965
3789.914
3768.761
7131334600
103866608769
3813.502
3816.539
3781.683
3765.443
9210137700
117810448146
3787.508
3828.151
3807.955
3787.508
8808614900
117797528166
3793.189
3793.392
3768.402
3767.996
8749644500
111669365488
3800.106
3820.271
3804.638
3787.897
9518388500
116766781138
3819.247
3828.326
3806.845
3799.867
8073095200
108449682784
3792.641
3844.868
3824.188
3745.855
10120522200
142493046610
3783.073
3820.235
3808.731
3774.522
7546596700
107007923971
3806.186
3830.739
3785.221
3774.414
7531196500
113674616215
3807.950
3810.396
3786.739
3774.230
7283394800
101355477030
3798.095
3811.099
3793.130
3774.764
7484273200
113147602951
3875.755
3875.755
3802.790
3775.026
10953908600
147198419380
3875.374
3900.310
3893.203
3857.928
7400652700
116236522103
3895.198
3906.889
3873.102
3854.693
9934225600
142669255177
3927.437
3927.437
3893.534
3878.841
11199260300
163145730935
3931.049
3942.426
3937.169
3918.938
13186349600
173997045123
3899.331
3936.668
3935.812
3886.909
15837034000
217470251111