- 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)
3567.894
3609.075
3608.905
3542.456
7511786400
89687282053
3633.556
3673.563
3592.965
3589.490
9390855200
115584149028
3602.551
3649.336
3635.444
3578.174
8671809800
112804812786
3702.668
3712.816
3621.117
3583.021
16070654200
193848797293
3763.041
3780.337
3753.434
3737.428
8548889300
109534900847
3774.640
3808.162
3773.366
3759.248
6847132200
99234014984
3814.617
3817.453
3788.339
3782.073
6637797000
97185498920
3783.186
3830.471
3825.953
3765.264
7320624400
116217139615
3770.208
3792.548
3779.982
3756.515
6870983400
105597924649
3819.448
3819.461
3779.616
3759.272
8333733500
107818798321
3846.937
3859.848
3831.013
3827.687
8025614700
112365710702
3839.683
3848.330
3837.351
3830.896
7311723700
107142041766
3811.285
3845.565
3845.316
3800.926
7868736000
121261467224
3785.187
3813.407
3807.578
3776.619
7662434100
115146468450
3789.672
3802.537
3770.589
3753.840
7782181300
105934865863
3749.295
3804.792
3802.376
3742.529
9266689400
130545422180
3755.176
3767.887
3723.372
3722.072
8791328500
115858975810
3824.191
3841.779
3804.009
3800.675
8155266200
117288580582
3816.265
3846.553
3833.260
3799.321
7152113200
100001639047
3823.745
3841.124
3816.498
3804.135
7083638600
95667543827
3853.292
3859.103
3827.217
3823.924
6834502200
93408219637
3898.268
3898.268
3854.583
3854.583
8372231900
110684503206
3918.815
3918.815
3906.208
3881.169
7536877800
102883344897
3925.539
3937.461
3921.242
3913.605
9264173700
120528726019
3860.164
3903.064
3903.064
3841.896
7261395600
96823851809
3895.490
3899.514
3864.051
3858.853
5903012300
87104164680
3909.818
3923.343
3892.844
3889.188
7191364600
106533930265
3920.140
3924.343
3924.098
3892.920
7604955500
106091905845
3886.874
3919.300
3909.293
3886.874
8197599900
122520047995
3902.148
3903.338
3872.838
3871.952
7335660400
107715457040
3882.836
3894.490
3893.057
3867.308
7066780900
103255140585
3876.130
3878.938
3871.615
3855.739
6671296600
92322896271
3834.614
3892.073
3878.677
3833.729
9421515700
135445862529
3782.540
3834.587
3834.188
3776.030
8728619500
126354800811
3784.316
3801.524
3774.598
3770.939
7155428800
98315254609
3756.166
3797.527
3793.000
3732.372
9396111800
122740168864
3769.925
3787.303
3763.646
3744.548
8330103500
120083483290
3771.037
3776.975
3756.877
3714.644
8953172600
142113627600
3823.392
3828.713
3755.494
3744.885
8715064100
125772304515
3824.593
3838.692
3828.702
3817.032
7817261200
105750449452
3769.879
3854.429
3843.489
3769.879
11421952500
145700512791
3754.690
3787.395
3766.326
3735.184
9035629100
111763031500
3801.208
3815.444
3760.854
3750.103
9928292500
123550664541
3774.784
3824.032
3811.843
3767.797
9905406000
127520121562
3785.306
3789.659
3766.282
3708.107
10667670600
143077676004
3812.875
3822.626
3748.641
3745.444
9061079000
126518751972
3862.474
3869.156
3808.863
3789.612
9921777000
131566866868
3920.738
3929.952
3871.144
3866.186
7154420300
98921826969
3935.673
3937.784
3898.635
3896.179
8269949000
108075565476
3934.170
3958.707
3938.343
3924.960
11193302100
139989290630
3860.723
3927.425
3927.173
3851.796
10617372200
137941300225
3851.955
3870.674
3852.929
3827.413
8410546200
118167273509
3873.627
3898.613
3854.863
3852.496
8873060900
131593067938
3850.155
3878.150
3862.480
3839.933
9513736900
132049936105
3897.005
3937.018
3886.919
3882.886
11124266600
159356080038