- 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)
3207.348
3210.722
3165.911
3165.911
8430125000
91576900505
3178.891
3234.082
3219.692
3169.423
9044275500
103375478637
3181.566
3182.211
3170.609
3160.278
5330991400
60536223474
3148.226
3161.956
3159.816
3143.607
5322387700
60014969779
3153.523
3170.152
3144.763
3134.385
6343727300
73717204733
3187.492
3193.819
3181.565
3176.706
5336192400
66323970657
3218.113
3223.522
3181.673
3179.895
7632877100
95678883444
3224.256
3266.904
3252.004
3219.979
7615305200
90909093830
3256.228
3267.940
3267.710
3243.695
7941503900
90543600274
3260.686
3273.640
3260.950
3228.361
12148715700
145828416490
3136.196
3175.154
3172.690
3132.423
7092104400
77297697684
3198.826
3204.857
3137.654
3137.654
8049846600
86927611883
3137.748
3179.411
3178.933
3126.618
7488195500
77620553113
3152.774
3162.012
3137.241
3126.289
5540783200
61946261110
3148.672
3169.442
3141.243
3131.636
5937914000
61899479599
3208.593
3212.195
3143.475
3139.386
8463825500
86864946184
3232.973
3235.452
3214.427
3199.698
6509829100
70083372615
3187.103
3230.258
3226.492
3185.239
8411972600
87813273908
3268.077
3278.785
3218.408
3213.683
10936115400
114155066806
3258.792
3294.603
3294.603
3251.067
11595659500
123188777592
3242.879
3282.390
3257.674
3223.722
12687683500
135379803919
3201.281
3242.384
3242.372
3198.781
9855881000
100119192332
3233.641
3239.245
3204.943
3200.229
11380865900
105386565968
3164.922
3254.768
3237.382
3161.098
12649346400
125603047265
3160.247
3206.513
3205.141
3152.440
8806239100
97363052032
3193.304
3193.304
3167.444
3166.311
8428276200
88194192202
3251.728
3253.574
3212.774
3207.708
7641454000
85221664741
3243.878
3270.500
3221.910
3218.422
9161552800
101814918975
3254.978
3254.978
3243.150
3213.895
8386913800
91703898055
3269.470
3279.878
3262.835
3230.363
10970668300
123630922689
3258.609
3290.246
3290.246
3222.435
15346610400
178340643411
3185.202
3217.803
3177.034
3173.099
13265337900
145919304280
3116.658
3168.919
3153.823
3106.028
11120745500
117099697836
3061.930
3146.628
3110.261
3050.771
11607010100
131767102719
3157.488
3158.811
3076.889
3062.580
9183978900
108479490211
3204.285
3218.102
3173.635
3151.924
10129935400
106070366760
3107.840
3197.321
3194.308
3099.889
10695181700
113291746430
3169.457
3245.397
3188.202
3164.293
11090974400
120954387288
3273.127
3276.021
3183.426
3163.570
12101324100
142589176815
3159.561
3297.380
3270.273
3159.561
14586204500
170651306178
3017.749
3137.748
3134.946
3009.498
9883968800
110951369122
3097.790
3097.790
3044.392
3043.382
7377196800
79703731919
3140.684
3149.134
3118.246
3062.554
7683713800
86132695913
3128.576
3166.092
3100.974
3089.367
6888772100
75206470956
3173.847
3183.130
3126.452
3120.231
6960502300
77137696800
3123.372
3184.122
3170.726
3094.966
9861115100
104423076623
3179.541
3209.520
3124.114
3099.040
12094134200
125723084486
3295.429
3315.731
3281.598
3256.582
6449282800
79166808585
3290.171
3309.798
3288.691
3276.132
6672327400
78372941345
3361.559
3364.464
3290.899
3285.253
9788898900
114164218382