沪深300股指期货

🏛️ 中国 →
4,555.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4,575.80 4,593.00 4,543.20 4,555.80 0.0M
2025-09-25 4,548.00 4,611.00 4,547.80 4,596.60 0.0M
2025-09-24 4,485.20 4,556.80 4,485.20 4,547.20 0.0M
2025-09-23 4,516.80 4,538.60 4,436.80 4,482.00 0.1M
2025-09-22 4,492.20 4,512.20 4,472.00 4,497.40 0.0M
2025-09-19 4,478.00 4,518.80 4,470.80 4,495.00 0.0M
2025-09-18 4,537.40 4,567.60 4,436.40 4,470.20 0.0M
2025-09-17 4,518.00 4,559.20 4,497.20 4,548.40 0.1M
2025-09-16 4,542.00 4,554.00 4,489.60 4,517.00 0.1M
2025-09-15 4,533.00 4,563.60 4,518.80 4,528.00 0.1M
2025-09-12 4,557.00 4,565.80 4,517.00 4,525.80 0.1M
2025-09-11 4,424.00 4,562.20 4,413.60 4,542.80 0.1M
2025-09-10 4,430.80 4,461.80 4,405.00 4,444.60 0.1M
2025-09-09 4,438.00 4,463.00 4,401.20 4,420.80 0.1M
2025-09-08 4,464.00 4,478.80 4,424.00 4,457.00 0.1M
2025-09-05 4,351.20 4,470.00 4,344.20 4,450.60 0.1M
2025-09-04 4,437.00 4,453.60 4,306.20 4,334.20 0.1M
2025-09-03 4,501.40 4,508.60 4,408.00 4,432.80 0.1M
2025-09-02 4,516.00 4,540.60 4,446.00 4,472.80 0.1M
2025-09-01 4,517.00 4,527.20 4,480.00 4,513.80 0.1M
2025-08-29 4,452.20 4,517.60 4,447.00 4,502.60 0.1M
2025-08-28 4,383.20 4,465.00 4,360.20 4,436.60 0.1M
2025-08-27 4,451.20 4,494.80 4,380.60 4,416.00 0.1M
2025-08-26 4,474.80 4,482.80 4,437.20 4,460.20 0.1M
2025-08-25 4,425.00 4,484.60 4,408.00 4,458.40 0.1M
2025-08-22 4,283.00 4,396.60 4,283.00 4,374.40 0.1M
2025-08-21 4,280.40 4,299.80 4,264.20 4,277.80 0.1M
2025-08-20 4,201.00 4,273.80 4,176.60 4,254.00 0.1M
2025-08-19 4,244.00 4,260.40 4,208.80 4,221.00 0.1M
2025-08-18 4,220.00 4,275.20 4,196.00 4,237.40 0.1M
2025-08-15 4,157.00 4,215.00 4,146.80 4,203.20 0.1M
2025-08-14 4,179.60 4,212.80 4,155.80 4,176.00 0.1M
2025-08-13 4,155.00 4,191.60 4,146.20 4,175.40 0.0M
2025-08-12 4,115.00 4,155.40 4,115.00 4,141.20 0.0M
2025-08-11 4,101.20 4,137.80 4,099.80 4,123.00 0.0M
2025-08-08 4,100.00 4,115.00 4,088.00 4,101.00 0.0M
2025-08-07 4,112.20 4,127.60 4,085.40 4,105.80 0.0M
2025-08-06 4,091.40 4,115.40 4,088.20 4,109.00 0.0M
2025-08-05 4,072.00 4,098.80 4,064.80 4,094.40 0.0M
2025-08-04 4,034.00 4,066.00 4,029.00 4,060.00 0.0M
2025-08-01 4,064.80 4,077.80 4,031.00 4,044.00 0.0M
2025-07-31 4,130.00 4,136.40 4,049.40 4,063.80 0.0M
2025-07-30 4,141.80 4,183.60 4,120.80 4,140.00 0.0M
2025-07-29 4,123.00 4,153.20 4,108.60 4,145.40 0.0M
2025-07-28 4,122.40 4,143.40 4,102.80 4,129.20 0.0M
2025-07-25 4,147.00 4,147.00 4,112.00 4,123.60 0.0M
2025-07-24 4,115.00 4,151.00 4,110.00 4,142.80 0.0M
2025-07-23 4,126.20 4,154.00 4,106.40 4,117.80 0.0M
2025-07-22 4,079.00 4,119.20 4,061.40 4,105.40 0.0M
2025-07-21 4,070.00 4,079.60 4,054.60 4,075.20 0.0M
2025-07-18 4,028.00 4,057.60 4,028.00 4,047.00 0.0M
2025-07-17 3,979.60 4,024.00 3,979.60 4,018.20 0.0M
2025-07-16 4,014.00 4,025.40 3,986.80 4,001.20 0.0M
2025-07-15 4,010.20 4,035.40 3,983.00 4,009.80 0.0M
2025-07-14 4,016.20 4,026.80 4,008.40 4,014.40 0.0M
2025-07-11 3,997.00 4,064.60 3,997.00 4,020.60 0.1M
2025-07-10 3,981.00 4,023.40 3,977.60 4,006.80 0.0M
2025-07-09 3,981.60 4,002.20 3,973.20 3,981.80 0.0M
2025-07-08 3,942.00 3,990.00 3,942.00 3,983.00 0.0M
2025-07-07 3,963.00 3,963.40 3,935.40 3,946.40 0.0M
2025-07-04 3,938.40 3,997.40 3,934.40 3,957.40 0.0M
2025-07-03 3,927.80 3,952.00 3,920.00 3,946.40 0.0M
2025-07-02 3,915.00 3,928.20 3,901.00 3,919.60 0.0M
2025-07-01 3,905.00 3,921.80 3,893.00 3,915.00 0.0M
2025-06-30 3,899.80 3,910.80 3,887.40 3,907.80 0.0M
2025-06-27 3,931.00 3,948.60 3,891.60 3,895.60 0.0M
2025-06-26 3,928.60 3,939.80 3,919.20 3,923.00 0.0M
2025-06-25 3,875.00 3,942.00 3,870.40 3,928.60 0.0M
2025-06-24 3,829.60 3,889.20 3,829.60 3,870.00 0.0M
2025-06-23 3,794.20 3,835.60 3,790.20 3,826.00 0.0M
2025-06-20 3,803.40 3,815.00 3,797.80 3,803.00 0.0M
2025-06-19 3,825.20 3,828.00 3,786.00 3,794.20 0.0M
2025-06-18 3,868.80 3,879.20 3,849.20 3,871.20 0.1M
2025-06-17 3,870.20 3,877.40 3,853.00 3,863.40 0.1M
2025-06-16 3,848.00 3,874.40 3,847.60 3,869.00 0.1M
2025-06-13 3,874.00 3,878.00 3,840.20 3,855.20 0.1M
2025-06-12 3,870.20 3,889.80 3,854.20 3,881.60 0.1M
2025-06-11 3,848.80 3,902.60 3,848.60 3,881.40 0.1M
2025-06-10 3,870.00 3,878.80 3,830.00 3,844.40 0.1M
2025-06-09 3,862.00 3,883.60 3,855.20 3,867.80 0.1M
2025-06-06 3,857.00 3,870.40 3,846.80 3,853.80 0.0M
2025-06-05 3,848.00 3,865.00 3,835.00 3,856.00 0.0M
2025-06-04 3,829.60 3,855.60 3,827.20 3,843.80 0.0M
2025-06-03 3,815.80 3,841.40 3,808.20 3,826.80 0.1M
2025-05-30 3,825.00 3,830.80 3,792.00 3,820.60 0.1M
2025-05-29 3,814.60 3,853.60 3,803.00 3,835.40 0.1M
2025-05-28 3,815.00 3,821.60 3,800.60 3,806.80 0.0M
2025-05-27 3,828.20 3,834.60 3,802.00 3,812.80 0.1M
2025-05-26 3,846.20 3,856.80 3,817.40 3,828.60 0.1M
2025-05-23 3,875.20 3,904.80 3,846.00 3,854.60 0.1M
2025-05-22 3,878.00 3,889.80 3,864.00 3,880.40 0.1M
2025-05-21 3,865.40 3,894.60 3,863.80 3,881.60 0.1M
2025-05-20 3,847.00 3,878.00 3,839.40 3,864.60 0.1M
2025-05-19 3,840.00 3,848.00 3,821.80 3,841.20 0.0M
2025-05-16 3,868.00 3,876.80 3,838.40 3,846.40 0.1M
2025-05-15 3,896.40 3,905.80 3,863.40 3,871.40 0.1M
2025-05-14 3,892.20 3,965.40 3,891.00 3,937.20 0.0M
2025-05-13 3,902.20 3,904.80 3,881.60 3,892.20 0.0M
2025-05-12 3,869.20 3,890.00 3,853.40 3,882.60 0.0M
2025-05-09 3,838.80 3,846.60 3,826.20 3,839.20 0.0M
2025-05-08 3,811.00 3,865.00 3,810.00 3,846.00 0.0M
2025-05-07 3,854.00 3,864.20 3,803.40 3,811.80 0.0M
2025-05-06 3,771.80 3,802.80 3,769.20 3,796.40 0.0M
2025-04-30 3,765.80 3,780.00 3,751.80 3,756.40 0.0M
2025-04-29 3,762.20 3,772.80 3,748.60 3,758.40 0.0M
2025-04-28 3,771.20 3,774.60 3,750.60 3,765.60 0.0M
2025-04-25 3,775.80 3,792.00 3,762.60 3,770.20 0.0M
2025-04-24 3,767.60 3,791.40 3,753.80 3,769.40 0.0M
2025-04-23 3,777.00 3,795.60 3,756.80 3,767.00 0.0M
2025-04-22 3,763.40 3,778.80 3,759.60 3,768.00 0.0M
2025-04-21 3,735.00 3,772.40 3,733.60 3,765.20 0.0M
2025-04-18 3,730.00 3,749.40 3,724.60 3,741.80 0.0M
2025-04-17 3,717.60 3,753.60 3,710.40 3,739.60 0.0M
2025-04-16 3,742.00 3,762.40 3,710.60 3,738.80 0.0M
2025-04-15 3,743.00 3,749.60 3,724.60 3,740.40 0.0M
2025-04-14 3,754.20 3,763.00 3,738.00 3,747.00 0.0M
2025-04-11 3,712.00 3,753.80 3,694.20 3,735.60 0.0M
2025-04-10 3,710.00 3,750.00 3,692.40 3,717.80 0.1M
2025-04-09 3,575.20 3,674.40 3,551.20 3,658.40 0.1M
2025-04-08 3,569.80 3,612.60 3,527.00 3,598.60 0.1M
2025-04-07 3,677.00 3,753.60 3,474.80 3,486.00 0.1M
2025-04-03 3,850.00 3,887.40 3,845.40 3,860.80 0.0M
2025-04-02 3,885.20 3,901.40 3,875.20 3,881.00 0.0M
2025-04-01 3,889.00 3,905.60 3,877.60 3,885.20 0.0M
2025-03-31 3,900.00 3,927.00 3,862.40 3,882.00 0.0M
2025-03-28 3,931.00 3,934.60 3,900.40 3,914.80 0.0M
2025-03-27 3,912.00 3,955.00 3,897.20 3,930.60 0.0M
2025-03-26 3,928.80 3,943.00 3,912.80 3,919.80 0.0M
2025-03-25 3,924.00 3,937.00 3,914.40 3,926.00 0.0M
2025-03-24 3,910.00 3,930.80 3,902.60 3,917.60 0.0M
2025-03-21 3,969.60 3,980.20 3,894.80 3,904.40 0.1M
2025-03-20 4,010.60 4,010.60 3,967.20 3,972.20 0.0M
2025-03-19 3,999.00 4,026.00 3,988.00 4,008.60 0.1M
2025-03-18 4,015.00 4,019.80 3,996.20 4,007.00 0.1M
2025-03-17 4,022.00 4,028.00 3,991.00 3,996.20 0.1M
2025-03-14 3,913.00 4,020.00 3,910.40 4,005.40 0.1M
2025-03-13 3,924.00 3,935.00 3,885.80 3,899.00 0.1M
2025-03-12 3,936.00 3,950.80 3,911.60 3,927.60 0.1M
2025-03-11 3,884.40 3,930.00 3,882.20 3,917.80 0.1M
2025-03-10 3,943.20 3,945.80 3,896.60 3,915.40 0.1M
2025-03-07 3,945.20 3,964.80 3,933.00 3,942.80 0.1M
2025-03-06 3,917.60 3,969.00 3,916.00 3,960.20 0.1M
2025-03-05 3,885.00 3,903.00 3,871.40 3,896.20 0.1M
2025-03-04 3,870.00 3,891.00 3,858.80 3,882.60 0.1M
2025-03-03 3,908.00 3,935.00 3,871.80 3,884.40 0.1M
2025-02-28 3,955.00 3,970.00 3,887.40 3,897.60 0.1M
2025-02-27 3,957.00 3,975.00 3,931.00 3,961.80 0.1M
2025-02-26 3,935.60 3,961.00 3,922.60 3,951.60 0.1M
2025-02-25 3,930.00 3,956.60 3,913.00 3,926.80 0.1M
2025-02-24 3,978.00 3,995.80 3,946.00 3,960.20 0.1M
2025-02-21 3,936.20 3,988.40 3,925.80 3,982.40 0.1M
2025-02-20 3,931.00 3,939.40 3,913.20 3,928.80 0.1M
2025-02-19 3,914.00 3,947.80 3,906.00 3,937.80 0.0M
2025-02-18 3,939.80 3,965.00 3,900.00 3,916.40 0.0M
2025-02-17 3,957.20 3,960.00 3,916.40 3,937.00 0.0M
2025-02-14 3,915.40 3,946.80 3,902.80 3,937.80 0.0M
2025-02-13 3,907.20 3,939.00 3,901.00 3,916.80 0.0M
2025-02-12 3,880.00 3,926.00 3,865.20 3,906.40 0.0M
2025-02-11 3,908.60 3,908.60 3,868.00 3,879.20 0.0M
2025-02-10 3,900.00 3,908.60 3,880.60 3,900.00 0.0M
2025-02-07 3,840.20 3,923.60 3,833.00 3,878.40 0.0M
2025-02-06 3,790.00 3,847.00 3,787.40 3,838.80 0.0M
2025-02-05 3,830.00 3,830.80 3,777.80 3,790.20 0.0M
2025-01-27 3,842.00 3,852.80 3,796.80 3,818.80 0.0M
2025-01-24 3,797.20 3,857.00 3,795.40 3,836.20 0.0M
2025-01-23 3,819.40 3,868.60 3,790.20 3,797.80 0.0M
2025-01-22 3,822.00 3,825.00 3,773.60 3,785.20 0.0M
2025-01-21 3,854.00 3,854.40 3,815.20 3,828.20 0.0M
2025-01-20 3,832.00 3,862.20 3,819.60 3,829.00 0.0M
2025-01-17 3,786.80 3,830.00 3,777.60 3,818.60 0.0M
2025-01-16 3,806.20 3,849.60 3,774.20 3,795.00 0.0M
2025-01-15 3,816.40 3,817.20 3,788.40 3,795.20 0.0M
2025-01-14 3,725.00 3,833.80 3,721.80 3,819.60 0.1M
2025-01-13 3,708.40 3,741.20 3,701.60 3,717.00 0.1M
2025-01-10 3,781.60 3,788.80 3,731.40 3,744.20 0.0M
2025-01-09 3,780.00 3,793.80 3,767.00 3,780.40 0.0M
2025-01-08 3,780.40 3,813.80 3,725.20 3,793.40 0.1M
2025-01-07 3,758.00 3,797.00 3,752.80 3,787.80 0.0M
2025-01-06 3,778.80 3,789.00 3,742.00 3,761.20 0.1M
2025-01-03 3,829.00 3,834.20 3,762.60 3,780.00 0.1M
2025-01-02 3,926.00 3,930.20 3,786.40 3,813.00 0.1M