中证500指数期货

🏛️ 中国 →
7,219.60
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 7,275.20 7,318.00 7,202.60 7,219.60 0.0M
2025-09-25 7,263.00 7,336.80 7,260.40 7,311.00 0.0M
2025-09-24 7,053.80 7,284.60 7,053.60 7,260.40 0.0M
2025-09-23 7,156.80 7,160.00 6,932.20 7,034.00 0.1M
2025-09-22 7,111.00 7,146.60 7,057.20 7,124.60 0.0M
2025-09-19 7,120.00 7,163.00 7,053.40 7,117.80 0.0M
2025-09-18 7,186.00 7,296.60 7,027.60 7,090.80 0.0M
2025-09-17 7,151.00 7,263.40 7,128.00 7,244.20 0.1M
2025-09-16 7,140.00 7,190.20 7,053.60 7,162.00 0.1M
2025-09-15 7,158.20 7,168.80 7,101.20 7,125.80 0.1M
2025-09-12 7,109.80 7,198.00 7,107.60 7,152.40 0.1M
2025-09-11 6,863.00 7,125.80 6,825.00 7,097.80 0.1M
2025-09-10 6,883.80 6,948.80 6,833.00 6,887.80 0.1M
2025-09-09 6,904.00 6,948.40 6,832.00 6,866.80 0.1M
2025-09-08 6,906.20 6,953.40 6,841.60 6,925.60 0.1M
2025-09-05 6,667.00 6,905.20 6,637.80 6,876.80 0.1M
2025-09-04 6,818.00 6,857.20 6,550.00 6,607.20 0.1M
2025-09-03 6,928.00 6,945.00 6,758.20 6,812.00 0.1M
2025-09-02 7,026.00 7,031.80 6,830.00 6,878.00 0.1M
2025-09-01 7,021.00 7,065.00 6,975.00 7,022.80 0.1M
2025-08-29 6,960.00 7,039.40 6,925.20 6,983.40 0.1M
2025-08-28 6,850.00 6,977.20 6,761.40 6,920.40 0.1M
2025-08-27 6,929.80 7,042.80 6,813.40 6,897.60 0.1M
2025-08-26 6,886.00 6,983.20 6,872.00 6,942.40 0.1M
2025-08-25 6,836.00 6,958.20 6,831.00 6,904.00 0.1M
2025-08-22 6,660.20 6,812.00 6,660.20 6,787.20 0.1M
2025-08-21 6,703.00 6,724.40 6,618.40 6,644.00 0.1M
2025-08-20 6,568.00 6,699.40 6,522.00 6,660.40 0.1M
2025-08-19 6,600.00 6,652.00 6,583.20 6,602.80 0.1M
2025-08-18 6,552.00 6,684.60 6,530.00 6,608.40 0.1M
2025-08-15 6,365.00 6,541.00 6,365.00 6,524.40 0.1M
2025-08-14 6,466.00 6,469.20 6,358.20 6,396.20 0.1M
2025-08-13 6,419.20 6,520.80 6,419.20 6,503.80 0.0M
2025-08-12 6,372.20 6,413.00 6,351.80 6,405.20 0.0M
2025-08-11 6,317.40 6,403.20 6,311.20 6,376.20 0.0M
2025-08-08 6,288.20 6,322.80 6,267.80 6,304.00 0.0M
2025-08-07 6,333.80 6,354.40 6,265.00 6,298.20 0.0M
2025-08-06 6,255.00 6,337.80 6,255.00 6,331.00 0.0M
2025-08-05 6,240.40 6,267.40 6,225.20 6,260.20 0.0M
2025-08-04 6,158.80 6,232.00 6,146.00 6,220.60 0.0M
2025-08-01 6,182.00 6,223.00 6,141.20 6,173.60 0.0M
2025-07-31 6,256.00 6,286.00 6,147.40 6,175.60 0.0M
2025-07-30 6,298.00 6,330.00 6,226.40 6,266.20 0.0M
2025-07-29 6,258.80 6,321.60 6,218.40 6,298.00 0.0M
2025-07-28 6,265.20 6,300.40 6,226.00 6,275.00 0.0M
2025-07-25 6,275.00 6,277.40 6,238.20 6,263.00 0.0M
2025-07-24 6,158.60 6,277.40 6,158.60 6,262.60 0.0M
2025-07-23 6,195.40 6,229.20 6,152.20 6,170.20 0.0M
2025-07-22 6,116.60 6,183.20 6,104.00 6,161.20 0.0M
2025-07-21 6,077.40 6,124.80 6,074.00 6,110.60 0.0M
2025-07-18 6,048.20 6,074.20 6,020.20 6,046.60 0.0M
2025-07-17 5,960.00 6,033.00 5,946.00 6,025.20 0.0M
2025-07-16 6,012.00 6,067.00 5,986.00 6,012.20 0.0M
2025-07-15 6,000.00 6,047.60 5,962.00 6,004.00 0.0M
2025-07-14 6,029.00 6,035.00 6,001.60 6,015.60 0.0M
2025-07-11 5,965.00 6,065.00 5,940.00 6,026.40 0.0M
2025-07-10 5,930.00 5,987.40 5,922.20 5,968.00 0.0M
2025-07-09 5,959.80 5,967.20 5,924.40 5,937.20 0.0M
2025-07-08 5,863.60 5,962.80 5,858.80 5,952.60 0.0M
2025-07-07 5,870.20 5,882.00 5,847.60 5,862.80 0.0M
2025-07-04 5,866.00 5,938.00 5,836.80 5,870.00 0.0M
2025-07-03 5,877.60 5,888.00 5,839.80 5,874.60 0.0M
2025-07-02 5,857.40 5,865.80 5,830.40 5,849.60 0.0M
2025-07-01 5,851.00 5,882.80 5,828.00 5,872.00 0.0M
2025-06-30 5,864.00 5,880.40 5,831.60 5,867.40 0.0M
2025-06-27 5,828.80 5,882.60 5,806.80 5,829.80 0.0M
2025-06-26 5,827.00 5,846.20 5,805.20 5,813.40 0.0M
2025-06-25 5,736.40 5,846.80 5,727.00 5,826.00 0.1M
2025-06-24 5,638.20 5,737.40 5,638.20 5,719.80 0.0M
2025-06-23 5,581.80 5,642.60 5,563.00 5,630.60 0.0M
2025-06-20 5,617.60 5,633.00 5,585.80 5,590.20 0.0M
2025-06-19 5,665.00 5,679.60 5,590.00 5,604.20 0.0M
2025-06-18 5,742.00 5,755.00 5,700.00 5,736.80 0.0M
2025-06-17 5,756.20 5,768.80 5,726.40 5,736.40 0.0M
2025-06-16 5,724.00 5,773.40 5,718.40 5,760.20 0.0M
2025-06-13 5,770.00 5,774.00 5,705.00 5,729.80 0.1M
2025-06-12 5,752.80 5,787.60 5,731.40 5,777.00 0.0M
2025-06-11 5,729.20 5,800.00 5,725.20 5,768.00 0.0M
2025-06-10 5,766.00 5,774.00 5,685.60 5,718.40 0.1M
2025-06-09 5,739.80 5,801.00 5,729.80 5,768.80 0.0M
2025-06-06 5,725.00 5,734.60 5,708.00 5,720.60 0.0M
2025-06-05 5,690.00 5,741.00 5,671.00 5,726.40 0.0M
2025-06-04 5,643.80 5,706.00 5,641.40 5,688.80 0.0M
2025-06-03 5,618.00 5,670.80 5,603.20 5,646.00 0.0M
2025-05-30 5,641.80 5,645.00 5,590.20 5,619.80 0.1M
2025-05-29 5,585.00 5,685.20 5,572.00 5,662.40 0.1M
2025-05-28 5,587.20 5,596.00 5,549.00 5,563.60 0.0M
2025-05-27 5,591.40 5,599.80 5,545.20 5,582.60 0.1M
2025-05-26 5,561.80 5,622.00 5,560.00 5,591.60 0.1M
2025-05-23 5,608.00 5,664.80 5,557.00 5,576.40 0.1M
2025-05-22 5,650.40 5,686.60 5,598.00 5,615.40 0.1M
2025-05-21 5,638.20 5,665.80 5,628.00 5,654.40 0.0M
2025-05-20 5,630.20 5,663.00 5,596.60 5,648.20 0.0M
2025-05-19 5,600.00 5,628.00 5,548.20 5,618.20 0.1M
2025-05-16 5,615.80 5,641.60 5,601.20 5,610.00 0.0M
2025-05-15 5,685.00 5,689.80 5,602.60 5,615.80 0.1M
2025-05-14 5,770.20 5,844.20 5,741.00 5,786.40 0.0M
2025-05-13 5,815.20 5,815.20 5,754.00 5,767.20 0.0M
2025-05-12 5,753.60 5,791.00 5,722.20 5,773.80 0.0M
2025-05-09 5,741.00 5,751.00 5,680.00 5,704.80 0.0M
2025-05-08 5,704.60 5,772.40 5,704.00 5,751.80 0.0M
2025-05-07 5,818.00 5,818.00 5,684.00 5,704.60 0.0M
2025-05-06 5,620.40 5,710.00 5,620.40 5,704.20 0.0M
2025-04-30 5,580.80 5,618.40 5,570.20 5,598.80 0.0M
2025-04-29 5,546.80 5,591.80 5,527.00 5,572.80 0.0M
2025-04-28 5,580.20 5,594.80 5,534.20 5,560.40 0.0M
2025-04-25 5,579.60 5,630.40 5,553.00 5,585.80 0.0M
2025-04-24 5,575.00 5,602.60 5,530.80 5,563.00 0.0M
2025-04-23 5,598.00 5,644.00 5,560.00 5,580.20 0.0M
2025-04-22 5,582.40 5,599.00 5,553.00 5,579.80 0.0M
2025-04-21 5,477.00 5,602.20 5,457.60 5,587.00 0.0M
2025-04-18 5,473.00 5,525.60 5,447.00 5,502.40 0.0M
2025-04-17 5,429.80 5,536.80 5,429.80 5,500.40 0.0M
2025-04-16 5,571.00 5,571.00 5,483.80 5,525.20 0.0M
2025-04-15 5,581.00 5,598.80 5,542.20 5,571.60 0.0M
2025-04-14 5,615.60 5,638.00 5,580.20 5,591.40 0.0M
2025-04-11 5,500.00 5,620.00 5,492.00 5,569.80 0.0M
2025-04-10 5,545.00 5,598.80 5,467.00 5,528.60 0.1M
2025-04-09 5,200.00 5,442.60 5,101.40 5,408.40 0.1M
2025-04-08 5,301.00 5,351.40 5,172.00 5,271.00 0.1M
2025-04-07 5,659.80 5,659.80 5,236.20 5,236.20 0.1M
2025-04-03 5,827.60 5,887.80 5,788.00 5,818.00 0.1M
2025-04-02 5,854.40 5,910.80 5,843.40 5,868.20 0.0M
2025-04-01 5,836.00 5,898.20 5,825.00 5,854.40 0.0M
2025-03-31 5,848.80 5,875.00 5,751.20 5,812.00 0.1M
2025-03-28 5,919.80 5,941.40 5,855.80 5,882.40 0.0M
2025-03-27 5,894.00 5,967.00 5,836.40 5,924.60 0.1M
2025-03-26 5,893.60 5,949.80 5,893.60 5,909.40 0.0M
2025-03-25 5,900.00 5,936.00 5,864.00 5,890.20 0.0M
2025-03-24 5,913.00 5,933.40 5,838.60 5,880.80 0.1M
2025-03-21 5,988.80 6,020.00 5,880.40 5,904.40 0.1M
2025-03-20 6,057.20 6,057.20 5,994.80 6,010.00 0.0M
2025-03-19 6,099.80 6,121.00 6,058.20 6,083.80 0.1M
2025-03-18 6,105.00 6,165.00 6,094.60 6,113.40 0.1M
2025-03-17 6,109.00 6,110.00 6,077.20 6,092.40 0.1M
2025-03-14 5,970.20 6,099.20 5,951.40 6,088.00 0.1M
2025-03-13 6,013.40 6,027.80 5,914.60 5,950.60 0.1M
2025-03-12 6,028.60 6,079.80 5,998.60 6,026.40 0.1M
2025-03-11 5,906.00 6,011.80 5,901.00 5,996.20 0.1M
2025-03-10 5,985.00 6,008.40 5,920.20 5,961.40 0.1M
2025-03-07 6,006.00 6,036.00 5,968.20 5,986.80 0.1M
2025-03-06 5,941.00 6,047.00 5,940.00 6,027.40 0.1M
2025-03-05 5,900.00 5,919.00 5,837.00 5,904.60 0.1M
2025-03-04 5,810.60 5,921.40 5,810.00 5,901.20 0.1M
2025-03-03 5,853.00 5,938.00 5,822.20 5,847.00 0.1M
2025-02-28 5,961.20 5,965.00 5,808.40 5,829.20 0.1M
2025-02-27 5,990.60 6,014.40 5,888.60 5,961.20 0.1M
2025-02-26 5,962.40 6,029.60 5,922.60 5,990.60 0.1M
2025-02-25 5,948.00 5,998.80 5,916.60 5,954.40 0.1M
2025-02-24 6,025.00 6,030.00 5,958.00 5,984.20 0.1M
2025-02-21 5,933.00 6,048.20 5,909.00 6,033.80 0.1M
2025-02-20 5,895.00 5,948.80 5,881.80 5,930.00 0.1M
2025-02-19 5,838.00 5,948.80 5,832.40 5,935.20 0.0M
2025-02-18 5,933.80 5,947.40 5,812.20 5,841.20 0.0M
2025-02-17 5,985.20 5,985.20 5,891.00 5,925.60 0.0M
2025-02-14 5,910.40 5,958.20 5,879.20 5,939.60 0.0M
2025-02-13 5,908.60 5,944.40 5,875.80 5,905.80 0.0M
2025-02-12 5,838.20 5,938.80 5,835.60 5,915.60 0.0M
2025-02-11 5,868.20 5,871.80 5,808.00 5,845.80 0.0M
2025-02-10 5,858.00 5,886.80 5,822.00 5,871.40 0.0M
2025-02-07 5,745.00 5,892.60 5,716.40 5,798.20 0.0M
2025-02-06 5,576.00 5,745.40 5,575.00 5,728.80 0.0M
2025-02-05 5,620.00 5,631.80 5,565.00 5,588.40 0.0M
2025-01-27 5,653.00 5,674.20 5,554.20 5,588.00 0.0M
2025-01-24 5,568.60 5,665.00 5,560.20 5,644.20 0.0M
2025-01-23 5,640.00 5,717.80 5,558.40 5,571.40 0.0M
2025-01-22 5,589.00 5,605.00 5,533.20 5,584.80 0.0M
2025-01-21 5,626.00 5,639.80 5,557.00 5,607.00 0.0M
2025-01-20 5,601.80 5,659.40 5,582.00 5,597.40 0.0M
2025-01-17 5,526.60 5,620.20 5,519.60 5,594.90 0.0M
2025-01-16 5,550.20 5,644.00 5,505.40 5,539.00 0.0M
2025-01-15 5,566.00 5,567.60 5,511.40 5,524.40 0.0M
2025-01-14 5,401.00 5,594.60 5,369.80 5,564.80 0.1M
2025-01-13 5,321.00 5,425.60 5,321.00 5,374.00 0.1M
2025-01-10 5,432.00 5,496.00 5,365.20 5,387.00 0.0M
2025-01-09 5,440.00 5,485.80 5,427.60 5,449.60 0.0M
2025-01-08 5,455.00 5,498.80 5,308.60 5,463.40 0.1M
2025-01-07 5,416.00 5,482.00 5,395.00 5,459.20 0.1M
2025-01-06 5,421.20 5,476.00 5,381.00 5,409.80 0.1M
2025-01-03 5,545.20 5,567.00 5,408.00 5,436.40 0.1M
2025-01-02 5,695.20 5,706.80 5,477.20 5,523.60 0.1M