- 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)
3849.879
3857.303
3832.116
3820.289
11243298700
145528457523
3832.963
3862.359
3843.143
3832.963
11793440500
152841028494
3826.145
3843.297
3831.297
3818.523
12242700600
153477215180
3843.572
3854.493
3829.955
3820.088
11535858300
143111639152
3835.549
3847.784
3842.606
3822.944
9541078500
126254360933
3832.242
3849.389
3837.934
3822.004
14419024200
187605312030
3828.342
3850.741
3825.645
3817.511
12388399700
154793900773
3830.071
3843.019
3825.990
3813.983
10603650400
134958583983
3851.688
3858.162
3829.871
3828.835
12388418100
156113397125
3846.747
3858.248
3849.450
3831.384
13139872300
155883314756
3845.545
3865.294
3857.046
3841.951
12496415500
145779755314
3828.545
3847.091
3845.616
3813.554
14956632000
175551068278
3825.339
3843.618
3830.538
3818.159
15864551100
182770431967
3835.839
3840.199
3822.093
3800.886
13294493500
157079216083
3834.268
3854.706
3834.301
3827.861
14135285700
166235122004
3839.178
3847.930
3834.538
3825.760
12822707000
158978683685
3805.657
3866.942
3842.712
3805.657
18557632500
236446280855
3736.292
3795.969
3795.754
3736.292
12994090000
150697083062
3755.890
3765.708
3734.646
3729.088
8994737200
107736019091
3747.611
3772.457
3756.088
3741.720
10496157300
124081155710
3745.754
3758.292
3752.298
3734.556
10029285600
131131078398
3731.840
3744.263
3740.994
3728.616
10031307300
123911716276
3707.189
3733.491
3724.675
3700.411
9656170500
123078163944
3707.067
3722.624
3721.277
3704.413
10865625100
137020002920
3701.134
3707.144
3701.421
3679.734
10413414100
127282165884
3695.780
3719.293
3706.057
3692.280
10644485700
124790630952
3651.375
3698.366
3694.683
3651.375
11530845100
140233894117
3687.931
3700.494
3647.350
3645.095
15038742100
161083470412
3724.962
3746.861
3715.921
3688.177
13008512800
148005169417
3728.032
3738.999
3731.044
3713.567
12467998900
137223598286
3724.329
3737.334
3732.213
3718.812
13724192800
146481868919
3701.216
3730.777
3726.795
3689.955
12423153000
134348537498
3724.723
3738.731
3707.580
3707.003
15747006000
168292664589
3755.108
3766.345
3727.826
3718.435
14615394400
164710461600
3768.194
3784.351
3760.853
3759.276
17229338300
189336782813
3738.736
3770.404
3770.383
3737.095
15254653900
173127578959
3722.428
3746.521
3737.873
3713.655
14842903900
160890133166
3703.490
3725.538
3721.891
3696.778
11141139200
125817861948
3700.856
3716.689
3712.195
3672.497
14500290400
161631225346
3722.876
3738.532
3705.388
3684.182
13632521000
146518004915
3742.641
3752.156
3719.559
3713.277
12167205900
133531656186
3724.378
3755.190
3743.469
3719.849
13486872200
154701874682
3738.185
3751.695
3728.598
3722.066
11794122600
141432632987
3725.144
3750.194
3747.884
3723.069
14241003900
169267149940
3660.867
3731.047
3729.747
3658.204
18247778700
198392451748
3648.494
3667.541
3667.181
3622.041
12462205600
141472283974
3700.618
3716.470
3663.558
3621.365
17882160000
196217253798
3682.615
3703.094
3703.094
3672.743
10551400500
121021448889
3656.350
3690.483
3686.921
3652.566
12566954900
146388679598
3672.633
3691.581
3658.824
3640.589
12228779200
143494599072
3646.878
3701.209
3670.809
3645.995
11876082600
145084363277
3647.938
3667.846
3653.687
3641.528
12059191000
141034626508
3647.642
3657.113
3655.929
3631.870
10373549700
123465392616
3654.558
3666.775
3660.097
3629.560
10237924500
132837126778
3611.898
3660.729
3659.680
3610.459
8823242500
120351565382
3646.828
3646.846
3619.984
3611.691
9507141300
125350417552
3667.232
3667.596
3650.846
3633.783
8882086000
115214687872