SH000300历史价格记录

股票分组代码
SH000300

历史数据
总数: 1368 当前显示: 1-100 下一页 最后一页
日期开盘价最高价最低价收盘价成交量复权收盘价
2021-05-19 5173.17 5193.56 5151.64 5186.26 66600492 5186.26
2021-05-18 5190.94 5201.67 5156.79 5187.6 118404261 5187.6
2021-05-17 5115.31 5206.7 5115.31 5184.99 153889634 5184.99
2021-05-14 5007.63 5112.98 4981.3 5110.59 159426180 5110.59
2021-05-13 4992.35 5022.08 4975.45 4992.97 132279406 4992.97
2021-05-12 5003.82 5051.17 4995.41 5044.55 126619086 5044.55
2021-05-11 4956.08 5033.49 4925.92 5023.06 151526497 5023.06
2021-05-10 5001.44 5019.39 4953.7 4992.42 170820585 4992.42
2021-05-07 5073.46 5093.75 4996.04 4996.05 172258321 4996.05
2021-05-06 5098.8 5132.9 5037.41 5061.12 158822630 5061.12
2021-04-30 5156.36 5163.25 5094.93 5123.49 160121621 5123.49
2021-04-29 5128.28 5170.59 5113.65 5164.17 140092480 5164.17
2021-04-28 5073.97 5119.45 5059.26 5119.24 120620318 5119.24
2021-04-27 5076.64 5095.98 5042.61 5090.52 123961837 5090.52
2021-04-26 5156.59 5181.11 5072.96 5077.24 151381967 5077.24
2021-04-23 5088.83 5149.98 5086.49 5135.45 122056991 5135.45
2021-04-22 5114.28 5119.23 5067.14 5089.24 121167645 5089.24
2021-04-21 5055.24 5110.56 5047.99 5098.75 124637277 5098.74
2021-04-20 5065.78 5119.86 5058.93 5083.37 136541700 5083.37
2021-04-19 4966.41 5088.21 4940.75 5087.02 154769824 5087.02
2021-04-16 4966.9 4979.17 4917.96 4966.18 111239924 4966.18
2021-04-15 4969.91 4969.91 4900.3 4948.97 108829384 4948.97
2021-04-14 4945.69 4987.12 4940.27 4980.63 120860838 4980.63
2021-04-13 4949.81 4994.54 4924.2 4939.64 132919358 4939.64
2021-04-12 5026.98 5045.6 4933.01 4947.75 152644314 4947.75
2021-04-09 5100.04 5100.04 5022.09 5035.34 128416509 5035.34
2021-04-08 5078.26 5129.13 5062.07 5112.21 141771047 5112.21
2021-04-07 5141.66 5141.66 5065.19 5103.74 145763748 5103.74
2021-04-06 5178.64 5181.15 5125.33 5140.34 109834210 5140.34
2021-04-02 5129.86 5169.83 5116.35 5161.56 127002254 5161.56
2021-04-01 5059.94 5115.43 5056.87 5110.78 120324890 5110.78
2021-03-31 5085.95 5085.95 5015.61 5048.36 141335743 5048.36
2021-03-30 5043.1 5106.04 5032.8 5094.73 138618560 5094.73
2021-03-29 5052.26 5086.65 5010.39 5046.88 143388215 5046.88
2021-03-26 4953.95 5050.83 4953.95 5037.99 145926697 5037.99
2021-03-25 4904.07 4950.76 4883.66 4926.35 132945189 4926.35
2021-03-24 4985.4 5024.33 4919.89 4928.69 159385982 4928.69
2021-03-23 5057.06 5064.02 4966.53 5009.25 158013967 5009.25
2021-03-22 5008.4 5071.34 4996.54 5057.15 167402632 5057.15
2021-03-19 5068.53 5089.92 4980.76 5007.09 164174849 5007.09
2021-03-18 5114.59 5160.46 5111.13 5141.77 142901518 5141.77
2021-03-17 5062.77 5123.55 5020.13 5100.86 149162376 5100.86
2021-03-16 5054.41 5084.31 5009.95 5079.36 161390054 5079.36
2021-03-15 5116.12 5120.88 4992.4 5035.54 204153084 5035.54
2021-03-12 5153.67 5153.67 5086.82 5146.38 201020589 5146.38
2021-03-11 5024.56 5138.42 5020.58 5128.22 189600766 5128.22
2021-03-10 5047.06 5055.28 4981.62 5003.61 169928490 5003.61
2021-03-09 5066.16 5094.31 4917.91 4971 230711004 4971
2021-03-08 5299.79 5326.26 5079.8 5080.03 230231635 5080.02
2021-03-05 5191.97 5307.82 5174.25 5262.8 202627956 5262.8
2021-03-04 5388.48 5392.37 5254.78 5280.71 212775211 5280.71
2021-03-03 5327.35 5452.4 5316.48 5452.21 194709054 5452.21
2021-03-02 5453.29 5454.97 5305.06 5349.63 196511115 5349.63
2021-03-01 5389.25 5421.56 5345.95 5418.78 177463523 5418.78
2021-02-26 5343.9 5416.32 5318.86 5336.76 212264543 5336.76
2021-02-25 5494.47 5527.63 5444.17 5469.56 230736028 5469.56
2021-02-24 5591.48 5598.83 5379.73 5437.57 225428610 5437.57
2021-02-23 5542.68 5644.76 5541.11 5579.67 233807727 5579.67
2021-02-22 5785.51 5785.51 5597.33 5597.33 282124382 5597.33
2021-02-19 5734.02 5787.89 5667.32 5778.84 214475780 5778.84
2021-02-18 5922.07 5930.91 5747.66 5768.38 218848686 5768.38
2021-02-10 5709.68 5823.42 5707.33 5807.72 170169786 5807.72
2021-02-09 5584.17 5686.25 5555.05 5686.25 164887260 5686.25
2021-02-08 5506.14 5576.49 5479.85 5564.56 164033775 5564.56
2021-02-05 5494.7 5550.77 5477.65 5483.41 189699598 5483.41
2021-02-04 5453.98 5510.05 5411.58 5473.95 180575654 5473.95
2021-02-03 5499.3 5532.89 5473.12 5485.2 188054317 5485.2
2021-02-02 5429.7 5503.22 5411.52 5501.09 165210565 5501.09
2021-02-01 5356.85 5422.3 5342.05 5417.65 166313706 5417.65
2021-01-29 5413.97 5430.2 5288.1 5351.97 182178784 5351.96
2021-01-28 5450.37 5462.24 5360.38 5377.14 170485585 5377.14
2021-01-27 5505.77 5534.99 5449.64 5528 160190841 5528
2021-01-26 5600.9 5600.9 5506 5512.97 171904590 5512.97
2021-01-25 5564.12 5655.48 5543.27 5625.92 197047019 5625.92
2021-01-22 5562.38 5573.66 5513.88 5569.78 199300020 5569.78
2021-01-21 5492.96 5593.11 5490.56 5564.97 209950197 5564.97
2021-01-20 5439.91 5496.05 5426.54 5476.43 170913260 5476.43
2021-01-19 5525.97 5532.48 5415.72 5437.52 211043425 5437.52
2021-01-18 5438.16 5541.46 5410.78 5518.52 207051869 5518.52
2021-01-15 5471.39 5500.64 5390.27 5458.08 238637435 5458.08
2021-01-14 5556.21 5568.02 5458.68 5470.46 243683380 5470.46
2021-01-13 5609.26 5644.72 5535.14 5577.97 261569886 5577.97
2021-01-12 5419.5 5596.35 5417.63 5596.35 224220186 5596.35
2021-01-11 5504.24 5555.69 5412.51 5441.16 231835983 5441.16
2021-01-08 5526.29 5547.47 5442.69 5495.43 204324956 5495.43
2021-01-07 5428.39 5513.66 5413.35 5513.66 219872080 5513.66
2021-01-06 5386.51 5433.47 5341.43 5417.67 193773444 5417.67
2021-01-05 5245.84 5368.51 5234.38 5368.51 224931159 5368.5
2021-01-04 5212.93 5284.43 5190.94 5267.72 211711382 5267.72
2020-12-31 5122.48 5215.62 5122.48 5211.29 171602509 5211.29
2020-12-30 5037.99 5113.71 5036.63 5113.71 148626448 5113.71
2020-12-29 5071.45 5077.42 5034.31 5042.94 141198662 5042.94
2020-12-28 5042.94 5089.35 5037.86 5064.42 136914407 5064.41
2020-12-25 4985.77 5042.1 4973.68 5042.01 121006979 5042.01
2020-12-24 5006.01 5033.04 4979.24 5000.02 114418667 5000.02
2020-12-23 4977.3 5028.45 4968.15 5007.12 140292819 5007.12
2020-12-22 5034.98 5055.14 4960.95 4964.77 162344970 4964.77
2020-12-21 4995.76 5048.51 4970 5046.84 140811782 5046.84
2020-12-18 5014.32 5027.45 4979.01 4999.97 128049618 4999.97
2020-12-17 4960.73 5021.62 4950.37 5017.48 133385479 5017.48
总数: 1368 当前显示: 1-100 下一页 最后一页

相关链接

yinhe promo
著名网红营业部开户。请联系客服调整佣金 -- QQ:2531998595 微信:yhzqjn3
https://www.chinastock.com.cn/wskh/osoa/views/orderPage2.html?bn=2305&rn=23050226&bc=null&mc=230502262

广告说明 开发记录 访问统计

油气 商品 海外中国互联网 金银 纳斯达克100 标普500 金砖四国 恒生指数 H股国企指数
ADR工具 A股指数 黄金白银 QDII工具 香港QDII
股票分组 拖拉机自动化
持仓盈亏

更多选项? 请先登录或者注册.