上证50指数 (SSE50)

SSE50
🏛️ 中国 →
2,941.02
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
2021-12-31 3,269.61 3,282.68 3,261.84 3,274.32 2,055.0M
2021-12-30 3,240.26 3,277.00 3,236.16 3,261.79 2,228.5M
2021-12-29 3,308.21 3,308.23 3,240.85 3,240.85 2,009.9M
2021-12-28 3,282.60 3,307.79 3,280.27 3,303.40 2,600.2M
2021-12-27 3,286.11 3,291.98 3,264.02 3,278.44 1,967.6M
2021-12-24 3,293.30 3,306.91 3,278.20 3,290.24 2,180.6M
2021-12-23 3,265.71 3,287.19 3,246.24 3,287.19 2,141.8M
2021-12-22 3,280.69 3,287.76 3,257.01 3,260.57 2,234.3M
2021-12-21 3,253.29 3,277.37 3,251.96 3,273.03 2,453.7M
2021-12-20 3,264.10 3,294.13 3,247.30 3,255.35 2,784.8M
2021-12-17 3,321.67 3,330.23 3,278.12 3,278.90 2,633.4M
2021-12-16 3,312.70 3,330.86 3,304.53 3,330.86 2,533.7M
2021-12-15 3,340.75 3,359.67 3,318.41 3,318.98 2,482.2M
2021-12-14 3,353.03 3,364.52 3,342.12 3,350.50 3,147.0M
2021-12-13 3,391.62 3,428.74 3,363.69 3,366.07 3,974.9M
2021-12-10 3,339.24 3,353.63 3,332.99 3,353.63 3,939.1M
2021-12-09 3,312.33 3,393.16 3,309.95 3,360.18 4,255.6M
2021-12-08 3,263.26 3,306.97 3,247.33 3,304.71 3,274.7M
2021-12-07 3,255.56 3,262.09 3,237.16 3,254.50 3,778.4M
2021-12-06 3,234.43 3,257.19 3,223.21 3,228.14 3,541.3M
2021-12-03 3,191.17 3,221.42 3,191.17 3,221.42 2,726.9M
2021-12-02 3,179.99 3,198.03 3,169.02 3,190.87 2,741.8M
2021-12-01 3,166.61 3,182.38 3,165.70 3,180.42 2,500.4M
2021-11-30 3,186.25 3,196.04 3,153.63 3,165.35 2,341.9M
2021-11-29 3,170.69 3,188.11 3,163.96 3,187.05 2,718.1M
2021-11-26 3,213.63 3,214.05 3,181.14 3,187.36 2,303.7M
2021-11-25 3,233.26 3,236.26 3,212.73 3,218.05 2,101.1M
2021-11-24 3,226.02 3,247.78 3,214.09 3,231.84 2,321.0M
2021-11-23 3,206.94 3,237.65 3,206.43 3,224.15 2,648.2M
2021-11-22 3,217.33 3,228.29 3,209.42 3,212.15 2,625.7M
2021-11-19 3,170.79 3,217.82 3,168.30 3,212.91 2,571.0M
2021-11-18 3,199.21 3,199.21 3,164.70 3,173.38 2,004.2M
2021-11-17 3,217.10 3,226.11 3,202.56 3,208.78 1,980.1M
2021-11-16 3,222.51 3,243.45 3,212.21 3,222.17 2,424.1M
2021-11-15 3,228.02 3,241.92 3,209.48 3,221.69 2,220.4M
2021-11-12 3,239.35 3,241.13 3,213.75 3,220.55 2,576.4M
2021-11-11 3,169.01 3,233.59 3,164.94 3,233.37 3,806.2M
2021-11-10 3,177.61 3,182.26 3,125.29 3,170.40 3,085.2M
2021-11-09 3,206.29 3,214.89 3,172.09 3,186.96 2,363.5M
2021-11-08 3,198.69 3,214.33 3,185.94 3,196.27 2,577.3M
2021-11-05 3,197.61 3,229.97 3,189.68 3,201.55 2,645.0M
2021-11-04 3,194.47 3,216.23 3,187.95 3,207.26 2,663.5M
2021-11-03 3,207.74 3,220.34 3,173.33 3,181.45 2,726.0M
2021-11-02 3,245.04 3,267.76 3,187.35 3,212.03 3,974.4M
2021-11-01 3,239.89 3,262.49 3,223.87 3,250.92 3,343.1M
2021-10-29 3,241.91 3,267.25 3,239.08 3,267.25 3,477.5M
2021-10-28 3,240.54 3,252.73 3,223.72 3,239.61 2,992.4M
2021-10-27 3,282.26 3,282.26 3,236.15 3,247.10 2,804.5M
2021-10-26 3,312.30 3,327.66 3,285.23 3,290.04 2,598.3M
2021-10-25 3,295.25 3,316.57 3,284.89 3,312.30 2,834.6M
2021-10-22 3,287.93 3,336.73 3,282.88 3,318.13 3,129.8M
2021-10-21 3,256.61 3,294.05 3,253.57 3,278.54 3,130.7M
2021-10-20 3,264.47 3,282.57 3,242.10 3,255.00 2,758.5M
2021-10-19 3,227.01 3,265.51 3,226.07 3,256.67 2,912.7M
2021-10-18 3,289.32 3,289.32 3,213.24 3,229.63 3,243.4M
2021-10-15 3,258.57 3,301.15 3,251.10 3,294.83 3,261.9M
2021-10-14 3,289.98 3,301.91 3,264.25 3,270.69 2,411.2M
2021-10-13 3,257.40 3,307.23 3,243.61 3,292.76 2,877.9M
2021-10-12 3,266.02 3,280.06 3,232.32 3,259.38 3,498.3M
2021-10-11 3,264.72 3,318.15 3,263.16 3,276.41 3,842.3M
2021-10-08 3,229.07 3,263.93 3,215.56 3,256.26 3,892.3M
2021-09-30 3,202.02 3,213.56 3,189.18 3,196.99 2,969.8M
2021-09-29 3,186.12 3,222.28 3,160.39 3,199.23 4,081.2M
2021-09-28 3,197.04 3,224.57 3,173.85 3,211.15 3,810.6M
2021-09-27 3,162.43 3,218.88 3,162.43 3,199.97 4,229.3M
2021-09-24 3,120.43 3,173.05 3,120.43 3,145.11 3,538.3M
2021-09-23 3,135.75 3,159.97 3,116.56 3,127.82 3,779.8M
2021-09-22 3,100.39 3,129.78 3,096.03 3,122.34 4,058.2M
2021-09-17 3,117.93 3,162.05 3,110.03 3,161.92 4,002.9M
2021-09-16 3,145.44 3,157.90 3,113.04 3,128.59 4,552.6M
2021-09-15 3,180.55 3,180.55 3,130.97 3,146.63 4,282.1M
2021-09-14 3,243.68 3,257.62 3,182.20 3,188.26 5,692.6M
2021-09-13 3,246.86 3,271.10 3,222.22 3,242.04 5,146.2M
2021-09-10 3,203.06 3,268.73 3,201.74 3,252.32 6,146.5M
2021-09-09 3,195.99 3,208.63 3,183.21 3,204.28 5,235.5M
2021-09-08 3,241.00 3,254.10 3,203.28 3,213.26 4,206.3M
2021-09-07 3,210.27 3,259.92 3,192.02 3,248.05 4,618.5M
2021-09-06 3,175.88 3,228.95 3,166.62 3,211.20 4,575.5M
2021-09-03 3,172.50 3,203.32 3,137.88 3,175.88 5,276.9M
2021-09-02 3,166.27 3,189.25 3,149.25 3,167.10 5,178.6M
2021-09-01 3,087.26 3,185.82 3,064.50 3,165.04 7,304.1M
2021-08-31 3,099.47 3,122.91 3,056.70 3,097.06 5,160.8M
2021-08-30 3,141.12 3,141.76 3,092.83 3,112.70 4,520.9M
2021-08-27 3,086.05 3,145.98 3,084.31 3,123.05 3,261.3M
2021-08-26 3,156.91 3,156.91 3,087.30 3,088.83 3,160.0M
2021-08-25 3,160.74 3,173.37 3,138.22 3,159.80 3,366.7M
2021-08-24 3,106.23 3,160.56 3,104.97 3,147.77 3,820.8M
2021-08-23 3,079.29 3,109.99 3,069.53 3,099.89 3,166.4M
2021-08-20 3,105.16 3,118.70 3,044.88 3,072.75 3,853.7M
2021-08-19 3,179.93 3,185.73 3,130.47 3,144.37 4,520.0M
2021-08-18 3,148.38 3,204.87 3,133.88 3,190.55 4,550.0M
2021-08-17 3,219.83 3,240.33 3,141.66 3,149.88 3,978.5M
2021-08-16 3,212.66 3,246.93 3,205.53 3,222.62 3,255.0M
2021-08-13 3,212.33 3,242.31 3,199.86 3,217.84 2,821.0M
2021-08-12 3,247.80 3,262.90 3,222.69 3,226.11 3,226.3M
2021-08-11 3,280.81 3,298.41 3,259.53 3,262.58 4,006.6M
2021-08-10 3,231.15 3,290.25 3,193.96 3,288.65 3,246.5M
2021-08-09 3,171.10 3,253.08 3,169.19 3,235.21 3,874.3M
2021-08-06 3,211.64 3,213.10 3,181.38 3,195.70 2,990.8M
2021-08-05 3,214.47 3,266.30 3,198.37 3,227.36 3,184.4M
2021-08-04 3,219.40 3,242.39 3,211.40 3,233.10 3,365.0M
2021-08-03 3,197.89 3,235.40 3,181.77 3,223.83 3,889.5M
2021-08-02 3,112.30 3,217.81 3,082.83 3,211.14 4,557.5M
2021-07-30 3,160.47 3,160.47 3,114.51 3,132.82 3,238.9M
2021-07-29 3,206.44 3,207.90 3,159.77 3,182.80 3,565.0M
2021-07-28 3,107.12 3,171.08 3,098.02 3,154.64 4,052.0M
2021-07-27 3,228.44 3,238.39 3,117.61 3,126.38 4,984.9M
2021-07-26 3,339.86 3,339.86 3,195.62 3,228.37 4,434.0M
2021-07-23 3,389.40 3,389.43 3,353.04 3,357.45 3,684.8M
2021-07-22 3,386.91 3,410.63 3,378.12 3,392.72 3,695.5M
2021-07-21 3,385.14 3,410.82 3,375.63 3,388.52 3,349.1M
2021-07-20 3,364.31 3,382.09 3,357.75 3,378.63 2,586.5M
2021-07-19 3,362.58 3,390.27 3,322.32 3,385.37 2,981.7M
2021-07-16 3,405.40 3,413.27 3,365.95 3,369.90 2,723.0M
2021-07-15 3,335.05 3,414.42 3,332.78 3,411.29 3,195.5M
2021-07-14 3,385.39 3,385.39 3,328.88 3,339.38 3,473.4M
2021-07-13 3,384.75 3,409.79 3,377.20 3,391.74 3,140.8M
2021-07-12 3,385.12 3,413.35 3,357.13 3,384.51 3,841.6M
2021-07-09 3,359.20 3,373.14 3,329.74 3,361.59 3,163.7M
2021-07-08 3,432.89 3,434.15 3,365.53 3,373.26 3,386.2M
2021-07-07 3,384.57 3,433.73 3,382.24 3,424.39 2,691.9M
2021-07-06 3,405.47 3,406.77 3,368.14 3,405.28 2,921.2M
2021-07-05 3,402.11 3,415.56 3,376.84 3,404.79 3,092.7M
2021-07-02 3,495.60 3,495.60 3,403.80 3,408.24 3,471.1M
2021-07-01 3,510.56 3,535.33 3,479.52 3,535.25 2,955.3M
2021-06-30 3,477.38 3,504.96 3,477.38 3,498.65 2,493.3M
2021-06-29 3,514.32 3,517.36 3,475.44 3,482.73 2,881.5M
2021-06-28 3,541.10 3,543.70 3,502.78 3,520.74 2,970.2M
2021-06-25 3,483.16 3,545.43 3,479.74 3,535.02 3,602.7M
2021-06-24 3,476.68 3,487.27 3,452.61 3,483.91 2,876.9M
2021-06-23 3,469.28 3,496.44 3,460.69 3,471.34 2,956.5M
2021-06-22 3,444.75 3,469.81 3,437.95 3,464.71 3,262.6M
2021-06-21 3,440.74 3,455.56 3,410.40 3,431.25 3,045.7M
2021-06-18 3,475.55 3,488.26 3,426.04 3,454.59 3,611.9M
2021-06-17 3,477.47 3,503.55 3,467.58 3,481.60 2,944.6M
2021-06-16 3,525.75 3,532.85 3,480.41 3,486.29 3,162.9M
2021-06-15 3,570.40 3,579.09 3,513.13 3,528.67 3,754.7M
2021-06-11 3,610.14 3,611.25 3,564.65 3,576.78 4,073.0M
2021-06-10 3,588.14 3,634.92 3,582.16 3,607.68 2,865.8M
2021-06-09 3,575.49 3,599.62 3,572.36 3,587.53 2,729.7M
2021-06-08 3,597.94 3,634.82 3,558.46 3,580.28 2,608.0M
2021-06-07 3,610.89 3,613.28 3,579.01 3,601.11 2,569.8M
2021-06-04 3,574.30 3,655.92 3,573.70 3,612.70 2,885.8M
2021-06-03 3,620.79 3,637.00 3,589.23 3,591.16 2,602.0M
2021-06-02 3,661.94 3,665.92 3,604.78 3,622.40 2,797.5M
2021-06-01 3,641.97 3,652.95 3,608.20 3,650.90 2,816.2M
2021-05-31 3,652.89 3,652.89 3,615.42 3,650.22 2,632.8M
2021-05-28 3,663.88 3,689.25 3,630.57 3,659.30 2,868.3M
2021-05-27 3,645.48 3,709.00 3,628.96 3,664.94 2,987.9M
2021-05-26 3,656.34 3,678.07 3,643.98 3,657.19 3,455.9M
2021-05-25 3,505.81 3,645.07 3,505.63 3,641.29 4,418.3M
2021-05-24 3,482.99 3,499.45 3,457.29 3,497.75 2,298.7M
2021-05-21 3,532.87 3,544.27 3,475.26 3,481.86 2,064.5M
2021-05-20 3,514.43 3,530.49 3,496.52 3,522.45 2,382.7M
2021-05-19 3,531.79 3,531.79 3,501.38 3,511.47 2,380.7M
2021-05-18 3,543.11 3,550.08 3,520.67 3,537.70 2,378.3M
2021-05-17 3,502.74 3,556.49 3,502.21 3,539.91 3,016.5M
2021-05-14 3,426.43 3,504.65 3,406.71 3,503.04 3,452.7M
2021-05-13 3,418.58 3,435.45 3,395.81 3,413.89 2,188.3M
2021-05-12 3,423.42 3,456.07 3,421.66 3,447.86 2,369.0M
2021-05-11 3,380.63 3,443.36 3,371.47 3,437.71 2,493.6M
2021-05-10 3,410.01 3,416.03 3,371.13 3,399.98 2,804.9M
2021-05-07 3,457.91 3,470.52 3,402.08 3,406.31 3,009.3M
2021-05-06 3,475.05 3,510.40 3,443.31 3,449.94 2,993.3M
2021-04-30 3,518.86 3,522.61 3,471.38 3,491.19 3,402.7M
2021-04-29 3,483.10 3,519.83 3,468.62 3,517.21 3,148.1M
2021-04-28 3,457.17 3,473.04 3,440.20 3,473.04 2,245.1M
2021-04-27 3,469.98 3,482.60 3,450.02 3,476.30 2,080.4M
2021-04-26 3,540.53 3,548.21 3,462.16 3,467.66 2,586.3M
2021-04-23 3,487.12 3,533.23 3,482.86 3,524.02 2,055.2M
2021-04-22 3,521.98 3,524.71 3,477.06 3,487.43 2,267.9M
2021-04-21 3,493.79 3,524.54 3,488.49 3,516.10 2,075.0M
2021-04-20 3,496.81 3,532.79 3,491.89 3,510.12 2,117.7M
2021-04-19 3,449.05 3,515.88 3,426.82 3,513.40 2,719.3M
2021-04-16 3,445.09 3,456.72 3,411.10 3,448.10 1,868.8M
2021-04-15 3,456.55 3,456.55 3,399.76 3,431.49 2,126.3M
2021-04-14 3,469.40 3,484.06 3,442.23 3,469.17 1,950.0M
2021-04-13 3,483.01 3,505.39 3,448.57 3,461.46 2,107.4M
2021-04-12 3,505.71 3,520.73 3,465.65 3,477.07 2,485.5M
2021-04-09 3,564.66 3,565.22 3,504.49 3,514.11 1,968.6M
2021-04-08 3,541.06 3,582.91 3,533.32 3,573.04 1,947.3M
2021-04-07 3,593.17 3,593.17 3,537.06 3,558.47 2,280.0M
2021-04-06 3,624.80 3,624.80 3,581.76 3,594.71 1,797.4M
2021-04-02 3,592.88 3,616.80 3,583.04 3,616.76 2,339.7M
2021-04-01 3,547.46 3,586.36 3,545.09 3,582.65 2,135.8M
2021-03-31 3,573.86 3,573.86 3,518.17 3,539.37 2,998.5M
2021-03-30 3,541.38 3,582.02 3,531.63 3,577.24 2,577.9M
2021-03-29 3,543.25 3,563.40 3,510.41 3,537.71 2,820.6M
2021-03-26 3,483.69 3,539.23 3,480.33 3,529.73 2,481.1M
2021-03-25 3,454.46 3,479.13 3,439.51 3,463.87 2,326.2M
2021-03-24 3,507.55 3,528.73 3,457.44 3,466.04 2,564.0M
2021-03-23 3,541.33 3,542.82 3,482.59 3,516.36 2,531.1M
2021-03-22 3,516.66 3,558.94 3,511.72 3,538.43 2,639.3M
2021-03-19 3,565.09 3,573.06 3,496.38 3,512.02 3,468.1M
2021-03-18 3,598.85 3,619.33 3,586.50 3,605.60 2,340.7M
2021-03-17 3,588.23 3,616.94 3,552.49 3,590.83 2,623.0M
2021-03-16 3,579.01 3,608.11 3,556.62 3,599.16 2,839.4M
2021-03-15 3,620.04 3,627.31 3,539.49 3,566.88 3,748.9M
2021-03-12 3,647.51 3,647.51 3,600.39 3,632.58 3,514.0M
2021-03-11 3,554.68 3,633.77 3,554.68 3,625.31 3,105.6M
2021-03-10 3,563.56 3,572.37 3,528.32 3,532.05 2,809.6M
2021-03-09 3,570.26 3,595.19 3,489.97 3,509.61 4,234.4M
2021-03-08 3,713.46 3,732.78 3,571.42 3,573.43 4,175.3M
2021-03-05 3,655.91 3,721.28 3,627.29 3,688.68 3,613.8M
2021-03-04 3,769.97 3,781.28 3,686.09 3,708.66 3,637.4M
2021-03-03 3,710.26 3,818.07 3,708.23 3,817.41 3,658.0M
2021-03-02 3,812.35 3,812.35 3,689.01 3,718.77 3,521.6M
2021-03-01 3,793.37 3,795.05 3,747.58 3,787.87 3,365.8M
2021-02-26 3,768.90 3,819.04 3,753.44 3,756.86 4,157.3M
2021-02-25 3,844.62 3,878.21 3,818.71 3,851.03 4,668.9M
2021-02-24 3,902.36 3,910.01 3,766.60 3,805.47 3,934.4M
2021-02-23 3,854.16 3,942.09 3,854.16 3,897.72 4,345.6M
2021-02-22 4,020.01 4,020.01 3,879.48 3,881.87 5,872.6M
2021-02-19 3,994.83 4,023.88 3,956.98 4,014.46 4,290.0M
2021-02-18 4,097.87 4,110.18 3,996.63 4,014.32 5,120.3M
2021-02-10 3,967.68 4,039.23 3,967.36 4,028.53 3,895.9M
2021-02-09 3,900.86 3,952.94 3,871.79 3,952.83 3,274.0M
2021-02-08 3,856.94 3,896.54 3,835.10 3,890.47 3,334.0M
2021-02-05 3,819.80 3,876.68 3,808.17 3,840.77 4,158.4M
2021-02-04 3,764.43 3,820.34 3,759.43 3,801.62 3,316.4M
2021-02-03 3,768.71 3,796.43 3,747.38 3,775.72 3,160.9M
2021-02-02 3,751.74 3,774.06 3,731.52 3,771.47 2,885.9M
2021-02-01 3,712.78 3,747.73 3,699.20 3,746.37 2,948.9M
2021-01-29 3,758.89 3,767.01 3,675.49 3,713.25 3,274.2M
2021-01-28 3,771.79 3,779.41 3,720.12 3,735.03 3,004.1M
2021-01-27 3,818.42 3,831.62 3,790.81 3,818.27 2,870.6M
2021-01-26 3,878.25 3,878.25 3,809.66 3,813.29 2,958.4M
2021-01-25 3,843.49 3,903.19 3,828.75 3,898.15 3,733.7M
2021-01-22 3,851.13 3,862.89 3,823.33 3,846.39 3,825.9M
2021-01-21 3,833.78 3,874.67 3,812.81 3,850.06 3,673.0M
2021-01-20 3,813.91 3,838.31 3,790.54 3,814.65 3,437.2M
2021-01-19 3,855.75 3,862.11 3,792.59 3,808.69 4,274.7M
2021-01-18 3,807.99 3,873.45 3,796.43 3,849.40 4,224.8M
2021-01-15 3,825.54 3,866.01 3,789.48 3,817.93 5,563.5M
2021-01-14 3,863.10 3,866.95 3,800.79 3,811.22 5,086.9M
2021-01-13 3,914.00 3,931.95 3,844.28 3,873.23 5,527.4M
2021-01-12 3,764.65 3,906.12 3,764.65 3,906.12 4,817.6M
2021-01-11 3,794.83 3,849.68 3,763.15 3,776.53 4,745.1M
2021-01-08 3,815.57 3,833.86 3,752.09 3,788.32 4,158.6M
2021-01-07 3,750.88 3,808.07 3,729.99 3,808.07 4,291.8M
2021-01-06 3,688.95 3,736.65 3,670.54 3,736.65 4,516.6M
2021-01-05 3,627.65 3,683.36 3,620.56 3,683.36 4,723.4M
2021-01-04 3,632.69 3,659.17 3,608.34 3,643.36 4,354.7M