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
2023-12-29 3,430.00 3,449.40 3,423.20 3,439.80 0.1M
2023-12-28 3,339.00 3,441.40 3,338.00 3,431.00 0.1M
2023-12-27 3,342.00 3,351.80 3,317.20 3,343.80 0.1M
2023-12-26 3,357.40 3,358.00 3,322.60 3,333.40 0.1M
2023-12-25 3,346.40 3,366.00 3,343.40 3,356.60 0.0M
2023-12-22 3,340.00 3,374.60 3,323.00 3,347.20 0.1M
2023-12-21 3,296.00 3,358.00 3,291.40 3,345.40 0.1M
2023-12-20 3,347.00 3,351.60 3,305.20 3,314.60 0.1M
2023-12-19 3,331.80 3,355.00 3,317.00 3,331.60 0.1M
2023-12-18 3,328.00 3,353.20 3,303.40 3,331.00 0.1M
2023-12-15 3,375.20 3,393.00 3,342.40 3,346.50 0.0M
2023-12-14 3,388.80 3,402.00 3,349.40 3,359.20 0.1M
2023-12-13 3,415.20 3,417.60 3,365.20 3,374.60 0.1M
2023-12-12 3,412.80 3,430.00 3,407.40 3,424.60 0.1M
2023-12-11 3,373.00 3,433.60 3,341.40 3,415.40 0.1M
2023-12-08 3,389.40 3,408.80 3,382.20 3,396.80 0.1M
2023-12-07 3,380.80 3,402.80 3,361.00 3,391.40 0.1M
2023-12-06 3,379.00 3,418.60 3,370.80 3,396.20 0.1M
2023-12-05 3,450.60 3,451.00 3,376.00 3,399.20 0.1M
2023-12-04 3,485.00 3,492.80 3,457.40 3,462.60 0.1M
2023-12-01 3,497.00 3,500.00 3,455.60 3,488.20 0.1M
2023-11-30 3,496.00 3,512.00 3,486.20 3,501.40 0.1M
2023-11-29 3,529.00 3,529.00 3,483.00 3,491.60 0.1M
2023-11-28 3,511.40 3,527.60 3,501.40 3,520.00 0.1M
2023-11-27 3,539.00 3,541.00 3,492.60 3,514.00 0.1M
2023-11-24 3,562.00 3,564.40 3,534.40 3,541.60 0.1M
2023-11-23 3,547.00 3,573.00 3,533.40 3,568.20 0.1M
2023-11-22 3,577.20 3,585.40 3,548.60 3,555.60 0.1M
2023-11-21 3,598.00 3,626.80 3,579.40 3,589.80 0.1M
2023-11-20 3,574.80 3,594.80 3,543.40 3,581.60 0.1M
2023-11-17 3,566.00 3,573.40 3,547.40 3,558.80 0.0M
2023-11-16 3,600.20 3,610.40 3,572.60 3,579.40 0.0M
2023-11-15 3,622.60 3,627.80 3,597.20 3,606.60 0.0M
2023-11-14 3,591.80 3,606.00 3,571.00 3,581.60 0.1M
2023-11-13 3,593.00 3,601.60 3,561.80 3,579.40 0.0M
2023-11-10 3,600.20 3,603.60 3,577.40 3,588.40 0.0M
2023-11-09 3,607.20 3,632.00 3,603.80 3,615.00 0.0M
2023-11-08 3,615.00 3,633.00 3,593.60 3,605.40 0.1M
2023-11-07 3,628.00 3,638.00 3,612.00 3,629.80 0.0M
2023-11-06 3,613.80 3,643.00 3,610.40 3,634.00 0.1M
2023-11-03 3,568.20 3,606.80 3,565.20 3,593.20 0.1M
2023-11-02 3,588.40 3,605.60 3,558.60 3,563.80 0.0M
2023-11-01 3,601.80 3,603.60 3,565.20 3,577.60 0.1M
2023-10-31 3,582.00 3,587.00 3,558.20 3,576.40 0.0M
2023-10-30 3,561.20 3,600.60 3,561.00 3,591.80 0.1M
2023-10-27 3,509.20 3,587.80 3,502.40 3,576.60 0.1M
2023-10-26 3,492.20 3,525.80 3,486.20 3,514.00 0.1M
2023-10-25 3,528.00 3,542.00 3,503.40 3,510.20 0.1M
2023-10-24 3,480.00 3,502.80 3,453.80 3,491.00 0.1M
2023-10-23 3,508.00 3,512.80 3,448.80 3,464.00 0.1M
2023-10-20 3,520.00 3,536.20 3,503.00 3,509.60 0.0M
2023-10-19 3,588.20 3,596.20 3,531.80 3,544.60 0.1M
2023-10-18 3,637.00 3,639.00 3,610.00 3,615.00 0.1M
2023-10-17 3,633.80 3,649.80 3,622.80 3,637.80 0.1M
2023-10-16 3,675.00 3,677.40 3,617.20 3,626.40 0.1M
2023-10-13 3,684.00 3,686.00 3,661.80 3,668.60 0.0M
2023-10-12 3,707.00 3,723.20 3,688.20 3,708.20 0.1M
2023-10-11 3,683.00 3,700.60 3,664.00 3,670.60 0.1M
2023-10-10 3,711.60 3,717.60 3,659.40 3,664.40 0.1M
2023-10-09 3,693.40 3,706.00 3,646.20 3,693.80 0.1M
2023-09-28 3,730.00 3,733.60 3,695.40 3,701.60 0.0M
2023-09-27 3,714.60 3,749.80 3,709.20 3,724.60 0.1M
2023-09-26 3,728.60 3,738.80 3,708.20 3,711.20 0.0M
2023-09-25 3,753.00 3,755.00 3,723.20 3,728.60 0.0M
2023-09-22 3,687.00 3,763.60 3,678.20 3,752.60 0.1M
2023-09-21 3,710.20 3,725.80 3,682.00 3,691.40 0.1M
2023-09-20 3,726.40 3,736.00 3,718.20 3,724.80 0.0M
2023-09-19 3,737.00 3,740.00 3,713.60 3,734.20 0.1M
2023-09-18 3,710.00 3,756.40 3,702.60 3,742.20 0.1M
2023-09-15 3,741.00 3,750.00 3,704.80 3,709.90 0.0M
2023-09-14 3,740.00 3,750.00 3,717.00 3,729.20 0.1M
2023-09-13 3,766.40 3,776.80 3,719.00 3,731.40 0.1M
2023-09-12 3,765.00 3,779.20 3,757.60 3,764.40 0.1M
2023-09-11 3,745.80 3,793.80 3,735.40 3,770.80 0.1M
2023-09-08 3,751.00 3,761.60 3,728.00 3,743.40 0.1M
2023-09-07 3,807.20 3,811.20 3,758.80 3,766.80 0.1M
2023-09-06 3,813.00 3,828.60 3,798.80 3,818.40 0.1M
2023-09-05 3,844.80 3,847.80 3,817.20 3,823.80 0.1M
2023-09-04 3,827.60 3,865.00 3,809.00 3,850.60 0.1M
2023-09-01 3,794.80 3,818.40 3,785.00 3,793.80 0.1M
2023-08-31 3,798.00 3,805.00 3,767.40 3,776.40 0.1M
2023-08-30 3,810.00 3,825.40 3,788.00 3,799.20 0.1M
2023-08-29 3,757.40 3,829.00 3,756.00 3,799.20 0.1M
2023-08-28 3,922.00 3,930.00 3,743.80 3,758.80 0.1M
2023-08-25 3,710.00 3,749.00 3,703.60 3,716.40 0.1M
2023-08-24 3,722.80 3,759.80 3,712.00 3,735.80 0.1M
2023-08-23 3,754.40 3,761.20 3,696.20 3,713.40 0.1M
2023-08-22 3,753.00 3,779.40 3,711.40 3,758.00 0.1M
2023-08-21 3,778.80 3,794.80 3,733.80 3,749.80 0.1M
2023-08-18 3,833.20 3,845.00 3,800.20 3,802.70 0.0M
2023-08-17 3,801.20 3,842.20 3,788.00 3,830.00 0.0M
2023-08-16 3,830.00 3,855.00 3,820.20 3,827.00 0.0M
2023-08-15 3,865.00 3,868.20 3,812.20 3,846.40 0.1M
2023-08-14 3,842.20 3,863.60 3,816.00 3,855.80 0.1M
2023-08-11 3,972.80 3,985.00 3,880.00 3,897.20 0.1M
2023-08-10 3,978.20 3,991.60 3,945.20 3,980.00 0.1M
2023-08-09 3,979.00 3,996.00 3,974.40 3,980.20 0.0M
2023-08-08 3,991.00 4,014.80 3,974.60 3,990.20 0.1M
2023-08-07 4,012.80 4,018.00 3,990.20 3,997.40 0.0M
2023-08-04 4,043.60 4,073.00 4,016.20 4,032.80 0.1M
2023-08-03 3,975.20 4,011.80 3,972.20 4,003.60 0.1M
2023-08-02 3,999.60 4,021.40 3,966.80 3,976.40 0.1M
2023-08-01 4,021.00 4,046.40 3,997.20 4,006.00 0.1M
2023-07-31 4,048.00 4,082.00 4,016.40 4,029.40 0.1M
2023-07-28 3,898.00 4,018.00 3,895.00 4,007.00 0.1M
2023-07-27 3,925.00 3,938.00 3,895.80 3,906.00 0.0M
2023-07-26 3,919.00 3,923.80 3,903.20 3,913.40 0.0M
2023-07-25 3,877.00 3,927.60 3,876.00 3,922.80 0.1M
2023-07-24 3,808.80 3,838.40 3,803.20 3,809.60 0.0M
2023-07-21 3,815.00 3,854.00 3,812.20 3,818.90 0.0M
2023-07-20 3,867.20 3,881.60 3,818.00 3,831.60 0.0M
2023-07-19 3,844.00 3,862.00 3,832.40 3,851.00 0.0M
2023-07-18 3,868.20 3,869.80 3,841.20 3,855.60 0.0M
2023-07-17 3,876.20 3,884.00 3,845.00 3,857.80 0.0M
2023-07-14 3,903.80 3,907.00 3,891.00 3,895.80 0.0M
2023-07-13 3,850.80 3,900.60 3,848.20 3,895.20 0.1M
2023-07-12 3,852.40 3,862.80 3,823.20 3,833.40 0.0M
2023-07-11 3,839.60 3,858.20 3,828.80 3,852.80 0.0M
2023-07-10 3,828.40 3,851.60 3,812.00 3,824.80 0.0M
2023-07-07 3,812.20 3,825.40 3,799.00 3,809.80 0.0M
2023-07-06 3,839.60 3,864.40 3,816.20 3,821.80 0.1M
2023-07-05 3,876.00 3,880.00 3,844.40 3,851.80 0.0M
2023-07-04 3,868.80 3,883.20 3,865.00 3,876.80 0.0M
2023-07-03 3,839.00 3,886.60 3,837.00 3,873.20 0.1M
2023-06-30 3,802.00 3,848.60 3,796.00 3,830.40 0.0M
2023-06-29 3,828.00 3,828.80 3,792.40 3,810.00 0.0M
2023-06-28 3,808.00 3,824.40 3,783.20 3,818.40 0.1M
2023-06-27 3,798.20 3,827.80 3,783.40 3,820.40 0.1M
2023-06-26 3,813.40 3,818.00 3,777.40 3,789.20 0.1M
2023-06-21 3,878.00 3,890.00 3,833.00 3,847.60 0.1M
2023-06-20 3,900.00 3,913.00 3,888.60 3,895.20 0.0M
2023-06-19 3,927.00 3,928.40 3,895.80 3,902.20 0.0M
2023-06-16 3,929.00 3,959.80 3,925.80 3,957.70 0.0M
2023-06-15 3,873.00 3,925.80 3,868.40 3,919.80 0.0M
2023-06-14 3,870.60 3,889.20 3,858.20 3,864.40 0.1M
2023-06-13 3,829.00 3,868.00 3,828.00 3,859.60 0.1M
2023-06-12 3,820.40 3,858.00 3,812.80 3,843.20 0.1M
2023-06-09 3,819.60 3,836.00 3,808.40 3,830.20 0.1M
2023-06-08 3,786.00 3,831.00 3,767.60 3,810.00 0.1M
2023-06-07 3,806.80 3,815.20 3,768.80 3,779.60 0.1M
2023-06-06 3,830.00 3,864.80 3,790.40 3,805.20 0.1M
2023-06-05 3,850.40 3,851.80 3,821.00 3,833.20 0.0M
2023-06-02 3,820.00 3,863.00 3,819.00 3,855.40 0.1M
2023-06-01 3,786.00 3,832.00 3,783.20 3,800.40 0.1M
2023-05-31 3,811.20 3,816.60 3,770.80 3,790.40 0.1M
2023-05-30 3,822.00 3,837.40 3,775.60 3,818.40 0.1M
2023-05-29 3,860.00 3,863.00 3,807.00 3,821.80 0.1M
2023-05-26 3,830.00 3,852.00 3,800.20 3,840.80 0.1M
2023-05-25 3,840.00 3,849.60 3,802.20 3,825.80 0.1M
2023-05-24 3,887.20 3,893.80 3,843.60 3,856.80 0.1M
2023-05-23 3,957.00 3,968.00 3,894.20 3,911.00 0.1M
2023-05-22 3,937.80 3,982.40 3,925.00 3,959.80 0.1M
2023-05-19 3,944.00 3,971.40 3,927.20 3,946.80 0.0M
2023-05-18 3,966.00 3,986.00 3,934.60 3,950.80 0.0M
2023-05-17 3,980.60 3,991.00 3,950.20 3,957.60 0.0M
2023-05-16 3,999.60 4,008.80 3,970.20 3,980.80 0.0M
2023-05-15 3,937.00 4,004.60 3,930.20 3,996.00 0.1M
2023-05-12 3,990.00 4,004.80 3,935.40 3,944.60 0.0M
2023-05-11 4,008.00 4,018.00 3,987.20 3,993.60 0.0M
2023-05-10 4,029.00 4,029.00 3,990.40 3,997.20 0.1M
2023-05-09 4,061.60 4,092.00 4,026.00 4,038.40 0.1M
2023-05-08 4,030.00 4,070.00 4,020.40 4,060.00 0.1M
2023-05-05 4,037.60 4,047.00 3,996.00 4,018.00 0.0M
2023-05-04 4,017.40 4,036.20 4,005.40 4,029.20 0.0M
2023-04-28 3,999.00 4,038.40 3,999.00 4,027.80 0.0M
2023-04-27 3,957.40 4,012.00 3,951.00 3,994.20 0.1M
2023-04-26 3,962.20 3,981.00 3,949.00 3,966.20 0.1M
2023-04-25 3,993.00 3,998.40 3,935.40 3,966.80 0.1M
2023-04-24 4,048.60 4,048.60 3,972.00 3,983.20 0.1M
2023-04-21 4,112.00 4,113.00 4,053.40 4,055.80 0.0M
2023-04-20 4,125.60 4,130.20 4,098.00 4,106.80 0.0M
2023-04-19 4,160.00 4,162.20 4,123.40 4,131.40 0.0M
2023-04-18 4,142.60 4,173.00 4,142.60 4,163.00 0.0M
2023-04-17 4,093.40 4,155.00 4,090.60 4,147.00 0.1M
2023-04-14 4,086.00 4,105.00 4,081.20 4,092.80 0.0M
2023-04-13 4,083.20 4,096.00 4,065.40 4,074.40 0.1M
2023-04-12 4,107.80 4,109.40 4,091.00 4,096.40 0.0M
2023-04-11 4,116.60 4,124.60 4,088.80 4,098.40 0.0M
2023-04-10 4,138.00 4,141.00 4,109.20 4,113.80 0.0M
2023-04-07 4,103.80 4,141.00 4,097.40 4,130.40 0.0M
2023-04-06 4,095.80 4,105.80 4,085.60 4,096.40 0.0M
2023-04-04 4,092.20 4,114.00 4,082.00 4,103.80 0.1M
2023-04-03 4,071.80 4,104.40 4,063.80 4,094.40 0.1M
2023-03-31 4,060.00 4,077.20 4,052.20 4,061.40 0.1M
2023-03-30 4,015.00 4,054.20 3,993.40 4,045.40 0.1M
2023-03-29 4,030.20 4,032.80 4,003.00 4,014.00 0.1M
2023-03-28 4,028.80 4,032.40 4,004.40 4,009.20 0.0M
2023-03-27 4,033.00 4,035.00 3,997.80 4,017.00 0.1M
2023-03-24 4,034.60 4,047.80 4,025.60 4,035.60 0.0M
2023-03-23 3,993.00 4,045.60 3,991.60 4,039.40 0.1M
2023-03-22 4,000.00 4,022.40 3,989.80 4,000.00 0.1M
2023-03-21 3,958.00 3,992.80 3,954.40 3,985.60 0.1M
2023-03-20 3,967.00 3,989.00 3,938.60 3,945.40 0.1M
2023-03-17 3,963.40 4,008.80 3,958.60 3,974.70 0.0M
2023-03-16 3,956.00 3,987.60 3,935.60 3,947.60 0.0M
2023-03-15 4,017.20 4,024.20 3,983.20 3,989.60 0.1M
2023-03-14 3,998.00 4,004.60 3,950.60 3,992.80 0.1M
2023-03-13 3,973.60 4,014.60 3,973.00 4,005.80 0.1M
2023-03-10 3,996.80 4,011.00 3,962.20 3,972.00 0.1M
2023-03-09 4,037.00 4,043.60 3,998.60 4,024.60 0.1M
2023-03-08 4,030.00 4,042.80 4,015.00 4,028.20 0.1M
2023-03-07 4,097.40 4,125.20 4,044.60 4,056.60 0.1M
2023-03-06 4,132.20 4,135.00 4,086.40 4,106.40 0.1M
2023-03-03 4,144.20 4,147.80 4,105.20 4,137.40 0.1M
2023-03-02 4,124.00 4,145.00 4,121.00 4,127.40 0.1M
2023-03-01 4,073.00 4,148.00 4,068.40 4,133.00 0.1M
2023-02-28 4,068.00 4,086.20 4,026.00 4,067.20 0.1M
2023-02-27 4,050.00 4,071.80 4,035.40 4,048.40 0.1M
2023-02-24 4,103.00 4,107.60 4,046.00 4,065.40 0.1M
2023-02-23 4,116.00 4,136.00 4,089.00 4,101.60 0.1M
2023-02-22 4,131.00 4,146.20 4,102.40 4,108.80 0.1M
2023-02-21 4,140.00 4,162.40 4,124.80 4,141.20 0.1M
2023-02-20 4,049.00 4,148.60 4,036.60 4,137.80 0.1M
2023-02-17 4,091.00 4,107.00 4,059.20 4,060.20 0.0M
2023-02-16 4,130.00 4,175.20 4,067.60 4,106.40 0.0M
2023-02-15 4,152.60 4,160.40 4,112.20 4,118.80 0.0M
2023-02-14 4,147.00 4,152.00 4,122.60 4,140.40 0.0M
2023-02-13 4,093.80 4,145.40 4,085.80 4,137.80 0.1M
2023-02-10 4,125.60 4,126.80 4,089.60 4,106.00 0.0M
2023-02-09 4,068.00 4,140.00 4,068.00 4,134.20 0.1M
2023-02-08 4,103.00 4,117.00 4,071.00 4,078.60 0.0M
2023-02-07 4,100.00 4,107.40 4,074.20 4,091.00 0.1M
2023-02-06 4,110.00 4,111.00 4,062.60 4,083.40 0.1M
2023-02-03 4,165.40 4,166.00 4,106.20 4,142.20 0.1M
2023-02-02 4,210.00 4,211.60 4,171.00 4,182.40 0.1M
2023-02-01 4,180.00 4,200.40 4,144.20 4,192.00 0.1M
2023-01-31 4,215.00 4,229.00 4,166.00 4,174.00 0.1M
2023-01-30 4,280.00 4,282.80 4,204.40 4,210.80 0.1M
2023-01-20 4,169.00 4,187.80 4,158.80 4,180.30 0.0M
2023-01-19 4,121.40 4,162.20 4,105.00 4,151.00 0.0M
2023-01-18 4,153.00 4,161.40 4,130.00 4,136.60 0.0M
2023-01-17 4,151.00 4,160.80 4,131.40 4,144.20 0.0M
2023-01-16 4,090.60 4,196.00 4,089.80 4,151.40 0.1M
2023-01-13 4,037.00 4,091.80 4,033.80 4,072.00 0.1M
2023-01-12 4,029.60 4,038.60 4,010.80 4,026.20 0.0M
2023-01-11 4,022.00 4,048.20 4,012.40 4,020.80 0.1M
2023-01-10 4,014.00 4,037.80 4,003.40 4,022.20 0.0M
2023-01-09 4,008.00 4,032.00 3,996.80 4,016.80 0.1M
2023-01-06 3,975.20 4,008.00 3,972.00 3,990.40 0.1M
2023-01-05 3,923.80 3,982.60 3,918.00 3,975.40 0.1M
2023-01-04 3,897.40 3,911.00 3,876.60 3,895.00 0.1M
2023-01-03 3,861.00 3,909.60 3,834.40 3,900.40 0.1M