上证180指数 (SSE180)

SSE180
🏛️ 中国 →
10,032.07
最后更新: 2025-09-29
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
2021-12-31 10,112.00 10,152.92 10,101.19 10,130.47 7,983.6M
2021-12-30 10,025.99 10,130.89 10,016.06 10,087.13 8,318.4M
2021-12-29 10,178.17 10,178.17 10,027.42 10,027.42 7,974.4M
2021-12-28 10,109.86 10,175.60 10,093.24 10,169.24 9,280.9M
2021-12-27 10,116.76 10,153.38 10,053.36 10,100.70 8,710.8M
2021-12-24 10,171.85 10,200.13 10,094.29 10,127.22 10,533.7M
2021-12-23 10,095.92 10,159.51 10,060.17 10,159.51 10,172.8M
2021-12-22 10,142.82 10,150.70 10,063.95 10,078.58 9,446.2M
2021-12-21 10,045.18 10,130.49 10,043.42 10,122.18 10,786.0M
2021-12-20 10,117.94 10,203.47 10,036.01 10,053.22 12,719.2M
2021-12-17 10,293.81 10,310.14 10,162.62 10,162.62 11,183.6M
2021-12-16 10,252.46 10,316.98 10,229.52 10,316.98 10,643.6M
2021-12-15 10,307.54 10,356.82 10,257.98 10,262.95 11,561.9M
2021-12-14 10,364.11 10,383.36 10,311.93 10,334.57 11,704.9M
2021-12-13 10,452.23 10,555.10 10,394.25 10,405.13 15,558.7M
2021-12-10 10,332.12 10,367.48 10,313.34 10,361.00 12,290.4M
2021-12-09 10,271.30 10,480.19 10,265.28 10,397.38 13,679.4M
2021-12-08 10,150.11 10,259.38 10,105.00 10,259.38 10,457.0M
2021-12-07 10,142.46 10,146.08 10,070.33 10,128.28 11,604.9M
2021-12-06 10,095.78 10,160.68 10,050.60 10,058.77 11,804.9M
2021-12-03 9,974.16 10,064.69 9,970.48 10,064.46 9,842.5M
2021-12-02 9,930.65 9,994.73 9,911.55 9,973.74 10,027.8M
2021-12-01 9,896.90 9,939.71 9,895.49 9,936.07 8,431.1M
2021-11-30 9,952.03 9,982.42 9,858.81 9,898.15 9,186.6M
2021-11-29 9,870.46 9,942.43 9,867.92 9,940.21 9,507.4M
2021-11-26 10,008.50 10,008.50 9,932.34 9,949.76 8,653.2M
2021-11-25 10,055.89 10,065.07 10,012.43 10,028.90 8,111.6M
2021-11-24 10,046.87 10,091.65 10,004.00 10,052.75 9,584.8M
2021-11-23 10,013.60 10,080.29 10,008.88 10,048.10 10,820.1M
2021-11-22 10,005.31 10,044.31 10,001.89 10,019.34 8,895.2M
2021-11-19 9,872.51 10,003.79 9,869.38 9,996.06 8,274.1M
2021-11-18 9,940.73 9,940.73 9,857.01 9,882.84 7,169.2M
2021-11-17 9,964.83 9,990.49 9,933.97 9,969.30 6,782.0M
2021-11-16 9,987.58 10,047.80 9,962.46 9,977.44 8,012.3M
2021-11-15 10,024.57 10,057.92 9,953.19 9,989.58 7,679.0M
2021-11-12 10,041.61 10,056.19 9,990.13 10,008.85 8,451.2M
2021-11-11 9,862.11 10,030.40 9,851.95 10,029.27 10,352.2M
2021-11-10 9,909.95 9,909.95 9,743.86 9,873.28 8,864.4M
2021-11-09 9,974.67 9,999.40 9,888.79 9,938.93 8,012.6M
2021-11-08 9,929.22 9,987.58 9,905.17 9,943.64 9,072.8M
2021-11-05 9,963.99 10,026.74 9,930.56 9,931.20 9,312.9M
2021-11-04 9,948.41 10,004.10 9,933.00 9,987.00 8,271.5M
2021-11-03 9,962.77 9,996.88 9,880.90 9,915.52 9,231.6M
2021-11-02 10,077.62 10,129.29 9,894.83 9,975.63 12,454.1M
2021-11-01 10,080.67 10,117.39 10,038.14 10,089.79 11,200.5M
2021-10-29 10,053.52 10,141.29 10,040.24 10,141.29 10,669.2M
2021-10-28 10,086.36 10,112.12 10,017.51 10,047.79 10,518.5M
2021-10-27 10,201.94 10,201.94 10,083.02 10,112.44 9,553.0M
2021-10-26 10,260.94 10,312.24 10,200.20 10,222.64 9,754.7M
2021-10-25 10,163.35 10,267.40 10,146.65 10,259.72 9,639.4M
2021-10-22 10,176.69 10,280.29 10,160.38 10,213.75 9,709.3M
2021-10-21 10,118.40 10,210.19 10,099.54 10,166.10 10,220.6M
2021-10-20 10,121.07 10,154.66 10,077.76 10,109.68 9,276.7M
2021-10-19 10,022.44 10,134.10 10,018.91 10,116.52 9,066.9M
2021-10-18 10,141.20 10,141.20 9,979.80 10,033.85 9,468.3M
2021-10-15 10,069.69 10,168.11 10,047.83 10,148.19 9,381.7M
2021-10-14 10,136.45 10,175.11 10,084.00 10,106.33 7,852.3M
2021-10-13 10,048.67 10,183.98 10,015.36 10,152.43 8,663.0M
2021-10-12 10,115.92 10,120.17 9,968.91 10,058.08 11,274.3M
2021-10-11 10,141.13 10,239.46 10,139.81 10,150.59 11,483.2M
2021-10-08 10,108.91 10,144.85 10,058.42 10,119.49 11,161.8M
2021-09-30 9,978.31 10,019.37 9,966.05 10,001.85 9,795.8M
2021-09-29 9,973.02 10,027.65 9,884.61 9,958.42 12,935.6M
2021-09-28 10,009.93 10,084.09 9,968.63 10,054.57 11,808.4M
2021-09-27 10,033.07 10,118.35 9,962.03 10,026.03 14,528.3M
2021-09-24 10,010.21 10,097.36 9,982.40 9,997.29 13,861.2M
2021-09-23 10,027.36 10,103.28 9,992.28 10,024.20 15,966.7M
2021-09-22 9,842.06 9,992.85 9,831.51 9,979.00 13,318.1M
2021-09-17 9,917.15 10,020.46 9,897.97 10,020.13 14,514.2M
2021-09-16 10,062.79 10,094.33 9,939.51 9,943.66 15,559.3M
2021-09-15 10,126.89 10,143.90 9,998.95 10,052.43 13,539.7M
2021-09-14 10,332.57 10,340.73 10,128.12 10,148.86 18,037.1M
2021-09-13 10,339.64 10,396.05 10,279.00 10,340.39 18,043.7M
2021-09-10 10,259.60 10,434.14 10,253.82 10,361.13 21,481.3M
2021-09-09 10,205.65 10,264.27 10,187.89 10,263.82 18,944.3M
2021-09-08 10,306.38 10,348.79 10,224.81 10,254.83 17,986.6M
2021-09-07 10,171.13 10,349.34 10,131.94 10,324.86 17,763.5M
2021-09-06 10,057.10 10,207.00 10,053.87 10,175.95 17,054.0M
2021-09-03 10,131.20 10,162.30 10,027.80 10,057.53 20,293.7M
2021-09-02 10,029.83 10,108.96 10,021.72 10,102.76 19,662.5M
2021-09-01 9,879.39 10,111.48 9,825.49 10,039.93 25,376.7M
2021-08-31 9,828.02 9,887.87 9,733.58 9,885.77 17,201.0M
2021-08-30 9,913.19 9,915.44 9,809.18 9,859.14 15,710.5M
2021-08-27 9,765.65 9,914.64 9,761.96 9,868.98 13,588.4M
2021-08-26 9,947.64 9,947.64 9,776.43 9,781.25 14,809.7M
2021-08-25 9,933.30 9,972.69 9,889.02 9,964.05 14,451.8M
2021-08-24 9,803.77 9,952.00 9,800.40 9,919.19 14,559.8M
2021-08-23 9,700.79 9,798.91 9,674.88 9,786.52 11,740.4M
2021-08-20 9,766.41 9,798.45 9,582.71 9,675.79 12,456.0M
2021-08-19 9,943.38 9,948.06 9,823.38 9,863.88 14,764.8M
2021-08-18 9,818.58 9,999.10 9,791.74 9,973.29 14,675.7M
2021-08-17 10,012.27 10,085.96 9,798.40 9,829.25 13,725.1M
2021-08-16 10,011.15 10,094.80 10,001.71 10,023.52 11,954.8M
2021-08-13 10,013.08 10,103.06 9,975.34 10,024.36 10,896.2M
2021-08-12 10,086.43 10,123.25 10,026.86 10,052.34 11,437.9M
2021-08-11 10,155.49 10,207.30 10,108.53 10,122.04 12,717.1M
2021-08-10 10,021.97 10,172.32 9,945.67 10,171.69 11,175.9M
2021-08-09 9,856.78 10,079.77 9,848.30 10,041.71 12,306.6M
2021-08-06 9,953.58 9,955.42 9,867.00 9,919.89 10,893.8M
2021-08-05 9,945.72 10,070.43 9,899.54 9,976.78 11,784.1M
2021-08-04 9,922.56 10,011.67 9,909.21 10,001.85 12,390.8M
2021-08-03 9,891.51 9,990.41 9,856.55 9,941.03 14,317.7M
2021-08-02 9,665.40 9,954.62 9,586.02 9,943.95 15,420.0M
2021-07-30 9,746.54 9,746.54 9,636.08 9,709.09 12,725.7M
2021-07-29 9,821.65 9,831.74 9,722.37 9,802.14 11,892.4M
2021-07-28 9,574.03 9,718.56 9,513.03 9,672.27 12,979.2M
2021-07-27 9,960.25 9,989.86 9,629.83 9,643.92 16,736.1M
2021-07-26 10,238.73 10,238.73 9,850.90 9,962.80 16,105.1M
2021-07-23 10,367.33 10,367.33 10,274.28 10,289.07 15,495.9M
2021-07-22 10,351.17 10,403.23 10,331.69 10,377.37 13,058.7M
2021-07-21 10,321.96 10,389.41 10,312.44 10,357.71 11,576.5M
2021-07-20 10,245.37 10,307.93 10,227.22 10,298.66 8,850.8M
2021-07-19 10,252.84 10,328.54 10,166.16 10,313.19 10,212.1M
2021-07-16 10,368.98 10,376.57 10,268.56 10,278.06 11,137.8M
2021-07-15 10,197.47 10,402.22 10,193.70 10,395.76 12,479.4M
2021-07-14 10,341.70 10,341.70 10,199.48 10,216.63 12,639.2M
2021-07-13 10,331.89 10,385.69 10,310.85 10,360.71 11,461.4M
2021-07-12 10,333.15 10,413.93 10,265.39 10,341.18 14,302.7M
2021-07-09 10,239.58 10,280.08 10,148.16 10,258.05 11,370.9M
2021-07-08 10,412.64 10,417.25 10,269.37 10,285.98 11,767.9M
2021-07-07 10,251.18 10,416.23 10,242.45 10,396.90 10,139.7M
2021-07-06 10,315.71 10,325.33 10,216.09 10,315.30 8,858.1M
2021-07-05 10,282.43 10,328.80 10,231.78 10,310.92 8,678.9M
2021-07-02 10,507.28 10,507.28 10,282.94 10,295.99 8,588.9M
2021-07-01 10,581.40 10,625.29 10,489.05 10,595.20 8,116.8M
2021-06-30 10,479.15 10,561.49 10,476.35 10,547.03 6,565.0M
2021-06-29 10,580.07 10,583.24 10,468.19 10,486.68 7,938.0M
2021-06-28 10,644.59 10,649.73 10,551.31 10,593.43 8,689.0M
2021-06-25 10,467.76 10,646.93 10,457.18 10,623.44 10,639.1M
2021-06-24 10,441.95 10,470.38 10,380.89 10,459.88 8,043.4M
2021-06-23 10,415.85 10,496.37 10,392.37 10,428.58 8,381.1M
2021-06-22 10,351.62 10,416.98 10,336.34 10,406.50 8,202.4M
2021-06-21 10,333.59 10,382.62 10,261.25 10,318.52 7,986.8M
2021-06-18 10,392.23 10,426.09 10,295.35 10,370.25 8,923.6M
2021-06-17 10,372.42 10,458.64 10,367.86 10,406.72 7,775.8M
2021-06-16 10,502.07 10,524.18 10,372.05 10,385.99 8,327.1M
2021-06-15 10,634.56 10,649.57 10,475.87 10,510.89 9,335.5M
2021-06-11 10,765.12 10,765.99 10,633.14 10,654.55 11,303.0M
2021-06-10 10,691.30 10,820.40 10,677.97 10,757.87 8,377.4M
2021-06-09 10,663.60 10,724.95 10,654.50 10,693.64 7,476.2M
2021-06-08 10,739.09 10,838.63 10,616.04 10,675.21 8,202.4M
2021-06-07 10,763.17 10,767.90 10,685.54 10,745.57 7,809.1M
2021-06-04 10,653.22 10,872.98 10,648.70 10,761.64 9,073.4M
2021-06-03 10,769.85 10,819.01 10,709.51 10,710.36 9,283.0M
2021-06-02 10,887.05 10,898.31 10,730.57 10,775.52 8,513.0M
2021-06-01 10,842.24 10,873.29 10,733.90 10,868.18 8,956.9M
2021-05-31 10,855.28 10,870.48 10,768.20 10,870.21 9,267.7M
2021-05-28 10,872.21 10,940.18 10,789.19 10,861.08 10,176.3M
2021-05-27 10,815.79 10,962.16 10,775.48 10,865.95 9,604.6M
2021-05-26 10,832.99 10,888.64 10,815.70 10,843.96 11,510.2M
2021-05-25 10,458.65 10,809.85 10,457.90 10,798.33 11,892.6M
2021-05-24 10,404.46 10,443.06 10,337.06 10,442.57 7,529.6M
2021-05-21 10,534.00 10,566.25 10,390.97 10,404.23 7,223.5M
2021-05-20 10,478.60 10,541.60 10,434.57 10,510.69 8,993.6M
2021-05-19 10,533.27 10,533.27 10,465.06 10,490.94 7,397.8M
2021-05-18 10,562.78 10,584.67 10,512.80 10,559.39 7,558.5M
2021-05-17 10,442.48 10,595.93 10,442.48 10,554.62 9,790.5M
2021-05-14 10,243.64 10,454.97 10,189.14 10,450.46 10,696.8M
2021-05-13 10,221.88 10,275.80 10,170.50 10,213.88 8,420.4M
2021-05-12 10,241.34 10,336.34 10,233.94 10,319.52 8,393.8M
2021-05-11 10,145.18 10,305.29 10,090.89 10,285.28 9,885.9M
2021-05-10 10,228.73 10,250.19 10,131.05 10,216.61 11,902.8M
2021-05-07 10,331.72 10,373.17 10,208.30 10,217.46 11,219.8M
2021-05-06 10,361.62 10,450.08 10,274.05 10,308.50 10,400.6M
2021-04-30 10,462.20 10,467.61 10,323.50 10,383.53 10,960.9M
2021-04-29 10,397.58 10,487.84 10,356.35 10,477.28 9,051.6M
2021-04-28 10,306.02 10,379.92 10,280.34 10,379.92 7,248.4M
2021-04-27 10,337.78 10,365.30 10,271.97 10,349.80 7,577.4M
2021-04-26 10,513.89 10,551.13 10,320.99 10,332.03 8,276.3M
2021-04-23 10,391.59 10,502.23 10,379.25 10,475.10 6,941.7M
2021-04-22 10,479.88 10,489.02 10,368.35 10,398.35 7,047.4M
2021-04-21 10,392.34 10,481.91 10,373.06 10,454.52 6,909.6M
2021-04-20 10,406.59 10,514.07 10,393.41 10,442.59 8,102.3M
2021-04-19 10,249.59 10,456.51 10,189.78 10,451.19 9,066.5M
2021-04-16 10,240.07 10,277.15 10,154.40 10,251.68 6,610.4M
2021-04-15 10,253.13 10,253.13 10,109.41 10,202.46 6,416.8M
2021-04-14 10,245.98 10,305.16 10,202.09 10,281.09 6,496.1M
2021-04-13 10,281.91 10,344.65 10,202.48 10,233.82 7,414.9M
2021-04-12 10,386.06 10,427.36 10,248.31 10,279.45 9,189.0M
2021-04-09 10,539.19 10,539.80 10,382.25 10,408.24 7,568.8M
2021-04-08 10,471.51 10,596.12 10,444.60 10,562.51 9,479.4M
2021-04-07 10,581.53 10,581.53 10,445.15 10,523.39 9,051.9M
2021-04-06 10,655.90 10,659.32 10,551.57 10,584.45 6,303.2M
2021-04-02 10,566.97 10,630.66 10,534.49 10,626.08 7,415.1M
2021-04-01 10,449.44 10,549.67 10,442.10 10,539.12 7,642.2M
2021-03-31 10,513.01 10,513.01 10,370.91 10,431.00 9,282.3M
2021-03-30 10,425.27 10,539.78 10,400.59 10,529.18 8,912.0M
2021-03-29 10,427.27 10,490.03 10,342.15 10,429.40 8,767.7M
2021-03-26 10,252.19 10,417.17 10,252.19 10,395.57 8,896.3M
2021-03-25 10,160.40 10,257.52 10,135.66 10,205.43 8,334.9M
2021-03-24 10,330.31 10,392.51 10,179.61 10,198.65 10,401.5M
2021-03-23 10,454.75 10,457.76 10,282.31 10,372.49 9,800.6M
2021-03-22 10,367.71 10,485.41 10,350.85 10,452.15 9,782.9M
2021-03-19 10,468.47 10,503.13 10,308.74 10,357.96 10,399.8M
2021-03-18 10,572.95 10,645.43 10,553.88 10,598.46 8,820.8M
2021-03-17 10,526.88 10,602.70 10,432.65 10,550.23 9,293.2M
2021-03-16 10,518.30 10,591.33 10,436.00 10,566.06 10,676.0M
2021-03-15 10,618.82 10,647.10 10,404.49 10,488.27 13,908.1M
2021-03-12 10,670.39 10,673.06 10,546.93 10,663.94 13,262.6M
2021-03-11 10,389.30 10,620.55 10,389.30 10,619.26 12,183.2M
2021-03-10 10,430.05 10,450.25 10,318.50 10,337.45 11,262.0M
2021-03-09 10,466.36 10,539.31 10,208.45 10,293.10 15,312.5M
2021-03-08 10,879.97 10,933.78 10,483.29 10,484.79 15,502.8M
2021-03-05 10,692.46 10,890.88 10,641.95 10,803.26 14,011.3M
2021-03-04 11,025.63 11,048.20 10,795.98 10,854.26 15,004.1M
2021-03-03 10,875.87 11,161.20 10,870.13 11,159.26 13,801.0M
2021-03-02 11,133.98 11,133.98 10,822.70 10,903.27 13,496.8M
2021-03-01 11,052.52 11,077.71 10,937.99 11,070.76 11,881.2M
2021-02-26 10,990.51 11,122.76 10,941.63 10,959.57 14,329.3M
2021-02-25 11,257.82 11,325.85 11,165.76 11,237.10 15,741.6M
2021-02-24 11,421.26 11,441.31 11,023.57 11,138.54 14,638.5M
2021-02-23 11,325.62 11,541.19 11,325.62 11,407.54 15,655.2M
2021-02-22 11,759.72 11,759.72 11,421.41 11,424.12 18,574.9M
2021-02-19 11,648.56 11,744.12 11,534.23 11,724.44 13,504.6M
2021-02-18 11,901.37 11,935.97 11,656.11 11,700.11 13,371.2M
2021-02-10 11,521.69 11,712.95 11,516.20 11,681.01 10,489.1M
2021-02-09 11,294.38 11,485.07 11,231.10 11,484.93 9,678.7M
2021-02-08 11,146.93 11,283.64 11,108.14 11,259.31 9,698.6M
2021-02-05 11,107.22 11,227.46 11,075.61 11,108.99 11,310.6M
2021-02-04 11,021.50 11,140.40 10,946.98 11,067.79 10,526.8M
2021-02-03 11,075.54 11,144.40 11,012.83 11,067.21 11,107.0M
2021-02-02 10,998.51 11,093.43 10,948.42 11,087.10 9,278.5M
2021-02-01 10,884.50 10,979.96 10,846.81 10,975.07 9,406.0M
2021-01-29 11,027.24 11,049.36 10,765.16 10,889.67 10,166.6M
2021-01-28 11,067.60 11,101.40 10,926.11 10,961.35 9,546.3M
2021-01-27 11,174.18 11,217.13 11,092.40 11,207.18 9,516.7M
2021-01-26 11,349.52 11,349.52 11,163.53 11,176.91 10,362.3M
2021-01-25 11,280.85 11,431.54 11,243.53 11,401.97 12,255.9M
2021-01-22 11,297.83 11,324.59 11,209.03 11,281.27 12,418.3M
2021-01-21 11,206.33 11,360.45 11,173.99 11,300.86 12,690.3M
2021-01-20 11,126.33 11,216.32 11,090.13 11,166.26 10,597.5M
2021-01-19 11,257.58 11,268.84 11,072.44 11,121.68 12,386.9M
2021-01-18 11,111.00 11,300.12 11,071.34 11,247.68 12,371.4M
2021-01-15 11,184.92 11,260.95 11,044.24 11,148.36 14,960.9M
2021-01-14 11,300.17 11,310.93 11,137.22 11,164.25 14,428.5M
2021-01-13 11,410.85 11,468.18 11,257.91 11,336.26 15,971.2M
2021-01-12 11,011.48 11,392.13 11,010.92 11,392.13 13,255.7M
2021-01-11 11,154.69 11,289.97 11,013.68 11,056.80 13,563.6M
2021-01-08 11,204.94 11,251.11 11,041.44 11,143.73 12,051.2M
2021-01-07 11,023.25 11,186.99 10,975.95 11,186.99 13,878.4M
2021-01-06 10,882.86 11,000.07 10,835.56 10,993.47 12,465.3M
2021-01-05 10,705.09 10,867.82 10,685.01 10,867.82 13,550.1M
2021-01-04 10,685.60 10,788.54 10,620.92 10,750.44 13,082.1M