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
2022-12-30 3,885.00 3,898.80 3,877.80 3,886.00 0.0M
2022-12-29 3,868.00 3,881.00 3,845.00 3,869.80 0.1M
2022-12-28 3,889.20 3,897.40 3,868.40 3,885.00 0.0M
2022-12-27 3,882.00 3,907.20 3,874.00 3,901.40 0.1M
2022-12-26 3,850.00 3,878.60 3,847.80 3,855.20 0.0M
2022-12-23 3,835.00 3,871.00 3,826.20 3,839.80 0.1M
2022-12-22 3,870.00 3,897.80 3,835.00 3,850.00 0.1M
2022-12-21 3,859.60 3,866.00 3,835.00 3,844.00 0.1M
2022-12-20 3,900.00 3,903.20 3,827.40 3,848.20 0.1M
2022-12-19 3,971.00 3,989.80 3,895.40 3,906.80 0.1M
2022-12-16 3,930.00 3,959.60 3,930.00 3,939.40 0.0M
2022-12-15 3,965.00 3,970.40 3,930.60 3,954.20 0.1M
2022-12-14 3,950.80 3,979.00 3,940.60 3,956.80 0.1M
2022-12-13 3,963.20 3,974.60 3,946.20 3,958.60 0.1M
2022-12-12 3,985.00 3,989.80 3,958.20 3,965.60 0.1M
2022-12-09 3,971.60 4,015.40 3,952.20 4,001.60 0.1M
2022-12-08 3,960.00 3,979.80 3,947.00 3,965.60 0.1M
2022-12-07 3,964.40 4,012.60 3,944.00 3,955.00 0.1M
2022-12-06 3,935.00 3,996.40 3,933.20 3,966.40 0.1M
2022-12-05 3,927.80 3,954.00 3,906.00 3,943.20 0.1M
2022-12-02 3,900.00 3,915.60 3,882.40 3,888.60 0.1M
2022-12-01 3,935.00 3,965.00 3,904.00 3,909.60 0.1M
2022-11-30 3,850.00 3,876.00 3,845.20 3,853.20 0.1M
2022-11-29 3,770.00 3,866.60 3,770.00 3,854.00 0.1M
2022-11-28 3,701.00 3,747.40 3,672.60 3,732.20 0.1M
2022-11-25 3,760.40 3,802.60 3,751.00 3,786.40 0.1M
2022-11-24 3,801.80 3,818.00 3,756.00 3,765.00 0.1M
2022-11-23 3,766.40 3,805.00 3,760.40 3,782.40 0.1M
2022-11-22 3,781.20 3,819.80 3,751.80 3,769.00 0.1M
2022-11-21 3,775.20 3,781.80 3,734.20 3,774.80 0.1M
2022-11-18 3,822.20 3,835.40 3,802.60 3,817.60 0.0M
2022-11-17 3,828.00 3,828.40 3,776.80 3,806.40 0.0M
2022-11-16 3,856.00 3,881.80 3,834.00 3,841.40 0.1M
2022-11-15 3,789.00 3,879.80 3,779.80 3,866.40 0.1M
2022-11-14 3,838.80 3,862.20 3,785.20 3,797.60 0.1M
2022-11-11 3,798.40 3,845.80 3,755.80 3,813.80 0.1M
2022-11-10 3,696.60 3,712.80 3,671.60 3,696.80 0.1M
2022-11-09 3,761.20 3,772.20 3,712.00 3,719.20 0.1M
2022-11-08 3,783.60 3,789.60 3,734.20 3,748.40 0.1M
2022-11-07 3,762.80 3,802.80 3,757.20 3,778.40 0.1M
2022-11-04 3,652.60 3,798.60 3,652.60 3,781.20 0.1M
2022-11-03 3,661.00 3,676.20 3,633.00 3,652.80 0.1M
2022-11-02 3,634.40 3,713.00 3,625.20 3,684.20 0.1M
2022-11-01 3,530.20 3,649.40 3,523.60 3,628.20 0.1M
2022-10-31 3,513.00 3,561.60 3,492.20 3,505.40 0.1M
2022-10-28 3,624.20 3,627.60 3,535.60 3,550.60 0.1M
2022-10-27 3,678.00 3,697.00 3,631.00 3,643.60 0.1M
2022-10-26 3,632.00 3,712.20 3,632.00 3,649.80 0.1M
2022-10-25 3,632.00 3,684.80 3,599.20 3,632.00 0.1M
2022-10-24 3,721.20 3,772.60 3,605.00 3,628.00 0.1M
2022-10-21 3,760.00 3,776.80 3,738.40 3,744.40 0.0M
2022-10-20 3,754.20 3,812.40 3,729.00 3,759.60 0.0M
2022-10-19 3,825.80 3,843.00 3,771.20 3,778.60 0.1M
2022-10-18 3,862.00 3,869.80 3,823.60 3,832.40 0.1M
2022-10-17 3,830.00 3,846.80 3,808.00 3,839.80 0.1M
2022-10-14 3,785.40 3,865.00 3,785.00 3,844.80 0.1M
2022-10-13 3,761.00 3,788.20 3,745.80 3,756.40 0.1M
2022-10-12 3,724.60 3,786.60 3,656.00 3,765.20 0.1M
2022-10-11 3,736.00 3,745.80 3,712.60 3,730.40 0.1M
2022-10-10 3,812.00 3,816.80 3,714.00 3,729.20 0.1M
2022-09-30 3,849.20 3,860.80 3,804.00 3,814.40 0.1M
2022-09-29 3,868.20 3,883.40 3,813.40 3,832.00 0.1M
2022-09-28 3,880.00 3,880.20 3,832.20 3,842.40 0.1M
2022-09-27 3,852.60 3,900.80 3,833.60 3,888.60 0.1M
2022-09-26 3,840.80 3,902.80 3,834.20 3,849.80 0.1M
2022-09-23 3,866.00 3,895.00 3,828.40 3,865.60 0.1M
2022-09-22 3,879.20 3,902.00 3,854.40 3,871.80 0.1M
2022-09-21 3,921.20 3,928.00 3,880.40 3,908.20 0.1M
2022-09-20 3,949.00 3,962.20 3,918.60 3,927.40 0.0M
2022-09-19 3,931.00 3,953.80 3,912.20 3,925.60 0.1M
2022-09-16 4,015.00 4,029.00 3,953.00 3,957.00 0.0M
2022-09-15 4,075.00 4,086.60 4,005.80 4,022.40 0.1M
2022-09-14 4,072.20 4,096.00 4,054.00 4,069.60 0.1M
2022-09-13 4,102.00 4,134.40 4,101.80 4,115.80 0.1M
2022-09-09 4,048.60 4,106.80 4,045.40 4,099.80 0.1M
2022-09-08 4,065.00 4,070.00 4,036.60 4,041.00 0.0M
2022-09-07 4,032.00 4,068.60 4,029.40 4,052.40 0.1M
2022-09-06 4,023.80 4,052.00 4,009.00 4,043.40 0.1M
2022-09-05 4,006.00 4,018.80 3,975.00 4,005.60 0.1M
2022-09-02 4,051.20 4,056.80 3,998.80 4,014.80 0.1M
2022-09-01 4,069.40 4,093.80 4,034.00 4,050.80 0.1M
2022-08-31 4,066.00 4,123.20 4,050.20 4,082.40 0.1M
2022-08-30 4,085.00 4,092.00 4,036.00 4,074.20 0.1M
2022-08-29 4,070.20 4,098.20 4,060.40 4,082.80 0.1M
2022-08-26 4,123.80 4,136.00 4,100.00 4,107.80 0.1M
2022-08-25 4,093.80 4,122.20 4,058.40 4,100.60 0.1M
2022-08-24 4,163.00 4,173.80 4,066.20 4,078.20 0.1M
2022-08-23 4,173.80 4,187.80 4,133.80 4,150.40 0.1M
2022-08-22 4,132.40 4,184.80 4,127.20 4,173.80 0.1M
2022-08-19 4,178.20 4,191.00 4,160.60 4,162.90 0.0M
2022-08-18 4,201.00 4,214.00 4,170.20 4,180.20 0.0M
2022-08-17 4,183.00 4,229.20 4,150.00 4,219.40 0.1M
2022-08-16 4,192.60 4,214.20 4,166.20 4,175.20 0.0M
2022-08-15 4,175.20 4,226.80 4,175.20 4,185.20 0.1M
2022-08-12 4,186.00 4,207.20 4,176.00 4,198.60 0.0M
2022-08-11 4,130.00 4,199.80 4,113.80 4,194.80 0.1M
2022-08-10 4,141.80 4,154.20 4,083.40 4,098.40 0.1M
2022-08-09 4,138.00 4,159.80 4,125.00 4,147.20 0.0M
2022-08-08 4,142.00 4,159.60 4,130.20 4,143.40 0.0M
2022-08-05 4,108.00 4,164.20 4,090.00 4,150.80 0.1M
2022-08-04 4,088.00 4,102.80 4,062.40 4,090.00 0.1M
2022-08-03 4,128.00 4,151.80 4,048.80 4,069.20 0.1M
2022-08-02 4,120.40 4,135.80 4,063.20 4,115.20 0.1M
2022-08-01 4,147.00 4,187.00 4,116.20 4,171.60 0.1M
2022-07-29 4,221.00 4,246.00 4,144.80 4,157.80 0.1M
2022-07-28 4,235.00 4,270.00 4,209.60 4,218.80 0.1M
2022-07-27 4,228.20 4,235.00 4,205.20 4,215.00 0.1M
2022-07-26 4,223.60 4,260.00 4,210.20 4,236.40 0.1M
2022-07-25 4,222.20 4,222.20 4,187.60 4,206.80 0.1M
2022-07-22 4,232.20 4,271.80 4,190.20 4,224.00 0.1M
2022-07-21 4,250.00 4,272.20 4,214.20 4,232.00 0.1M
2022-07-20 4,280.60 4,294.80 4,251.40 4,264.20 0.1M
2022-07-19 4,270.00 4,271.20 4,215.40 4,256.20 0.1M
2022-07-18 4,228.80 4,290.60 4,197.00 4,270.00 0.1M
2022-07-15 4,305.00 4,349.20 4,284.40 4,286.80 0.0M
2022-07-14 4,293.40 4,341.00 4,285.20 4,306.80 0.1M
2022-07-13 4,313.60 4,329.20 4,278.60 4,304.20 0.1M
2022-07-12 4,342.00 4,357.80 4,287.40 4,304.40 0.1M
2022-07-11 4,387.60 4,387.60 4,318.00 4,335.80 0.1M
2022-07-08 4,445.00 4,464.00 4,405.80 4,416.60 0.1M
2022-07-07 4,400.00 4,439.40 4,371.80 4,416.80 0.1M
2022-07-06 4,449.00 4,460.60 4,374.00 4,392.00 0.1M
2022-07-05 4,492.40 4,519.60 4,408.00 4,441.40 0.1M
2022-07-04 4,425.00 4,472.20 4,398.20 4,462.40 0.1M
2022-07-01 4,464.00 4,477.00 4,422.00 4,439.20 0.1M
2022-06-30 4,415.00 4,501.00 4,415.00 4,473.20 0.1M
2022-06-29 4,451.60 4,480.60 4,399.60 4,416.00 0.1M
2022-06-28 4,404.40 4,479.60 4,383.60 4,459.60 0.1M
2022-06-27 4,388.00 4,453.80 4,388.00 4,416.40 0.1M
2022-06-24 4,328.00 4,378.00 4,315.20 4,363.60 0.1M
2022-06-23 4,249.00 4,318.80 4,237.40 4,310.20 0.1M
2022-06-22 4,289.20 4,294.00 4,226.60 4,239.40 0.1M
2022-06-21 4,281.80 4,331.20 4,253.80 4,278.60 0.1M
2022-06-20 4,296.80 4,340.60 4,254.80 4,292.20 0.1M
2022-06-17 4,235.60 4,303.20 4,226.00 4,298.70 0.0M
2022-06-16 4,292.00 4,308.00 4,241.20 4,254.80 0.1M
2022-06-15 4,239.40 4,357.00 4,231.60 4,309.20 0.1M
2022-06-14 4,151.40 4,230.20 4,098.20 4,194.00 0.1M
2022-06-13 4,195.00 4,207.80 4,151.40 4,169.60 0.1M
2022-06-10 4,144.00 4,247.40 4,141.20 4,234.20 0.1M
2022-06-09 4,192.60 4,215.60 4,152.00 4,167.40 0.1M
2022-06-08 4,167.60 4,209.40 4,143.00 4,191.40 0.1M
2022-06-07 4,131.00 4,181.00 4,125.00 4,157.60 0.1M
2022-06-06 4,068.60 4,147.40 4,036.20 4,139.40 0.1M
2022-06-02 4,041.00 4,077.00 4,033.40 4,068.60 0.1M
2022-06-01 4,066.00 4,075.60 4,036.80 4,054.00 0.1M
2022-05-31 4,003.00 4,084.80 3,996.00 4,072.20 0.1M
2022-05-30 4,003.40 4,028.00 3,986.80 4,001.40 0.1M
2022-05-27 4,003.00 4,040.20 3,966.00 3,977.60 0.1M
2022-05-26 3,957.00 4,001.00 3,903.20 3,971.00 0.1M
2022-05-25 3,949.00 3,963.60 3,930.20 3,949.80 0.1M
2022-05-24 4,018.00 4,021.80 3,936.00 3,952.00 0.1M
2022-05-23 4,063.00 4,063.00 3,996.40 4,019.40 0.1M
2022-05-20 4,013.20 4,076.00 4,013.20 4,069.00 0.0M
2022-05-19 3,935.00 3,998.20 3,935.00 3,989.20 0.0M
2022-05-18 3,998.00 4,016.80 3,949.00 3,995.20 0.1M
2022-05-17 3,953.00 3,998.60 3,941.00 3,990.60 0.1M
2022-05-16 4,008.20 4,013.60 3,926.00 3,936.40 0.1M
2022-05-13 3,980.00 3,997.40 3,945.00 3,974.20 0.1M
2022-05-12 3,944.80 3,976.40 3,923.00 3,944.40 0.1M
2022-05-11 3,916.80 4,021.60 3,911.20 3,975.20 0.1M
2022-05-10 3,813.20 3,932.20 3,785.00 3,906.60 0.1M
2022-05-09 3,864.40 3,894.80 3,827.60 3,845.60 0.1M
2022-05-06 3,930.00 3,942.00 3,876.80 3,889.20 0.1M
2022-05-05 4,018.00 4,028.80 3,989.20 4,001.00 0.1M
2022-04-29 3,936.00 4,021.60 3,887.20 4,005.80 0.1M
2022-04-28 3,872.60 3,927.80 3,864.40 3,903.20 0.1M
2022-04-27 3,775.00 3,886.00 3,772.00 3,874.00 0.1M
2022-04-26 3,832.00 3,881.00 3,771.40 3,794.60 0.1M
2022-04-25 3,933.40 3,964.40 3,800.00 3,851.80 0.1M
2022-04-22 3,970.00 4,043.60 3,953.00 4,018.40 0.1M
2022-04-21 4,053.40 4,081.40 3,974.20 3,994.20 0.1M
2022-04-20 4,130.00 4,139.00 4,054.00 4,063.00 0.1M
2022-04-19 4,165.00 4,188.00 4,105.20 4,122.60 0.1M
2022-04-18 4,138.20 4,164.80 4,114.00 4,152.40 0.1M
2022-04-15 4,160.00 4,206.60 4,153.80 4,194.50 0.0M
2022-04-14 4,180.00 4,218.60 4,159.20 4,200.00 0.1M
2022-04-13 4,151.40 4,195.00 4,142.00 4,164.60 0.1M
2022-04-12 4,108.80 4,185.00 4,081.80 4,173.00 0.1M
2022-04-11 4,192.20 4,199.20 4,087.20 4,104.00 0.1M
2022-04-08 4,203.20 4,235.00 4,172.20 4,224.20 0.1M
2022-04-07 4,220.00 4,260.00 4,188.00 4,207.40 0.1M
2022-04-06 4,242.00 4,265.00 4,220.40 4,233.40 0.1M
2022-04-01 4,190.20 4,292.00 4,185.00 4,265.80 0.1M
2022-03-31 4,234.80 4,248.20 4,211.00 4,220.80 0.1M
2022-03-30 4,149.00 4,256.00 4,145.80 4,245.60 0.1M
2022-03-29 4,140.00 4,165.00 4,103.20 4,120.40 0.1M