上证180金融股指数 (SSE180FI)

SSE180FI
🏛️ 中国 →
5,528.55
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 4,053.56 4,087.60 4,050.77 4,087.60 1,924.6M
2023-12-28 3,997.28 4,070.24 3,992.14 4,061.62 3,078.7M
2023-12-27 3,988.05 4,003.14 3,959.60 4,000.38 1,953.0M
2023-12-26 4,004.71 4,009.40 3,980.50 3,987.60 1,427.5M
2023-12-25 4,002.13 4,015.47 3,995.47 4,005.95 1,322.7M
2023-12-22 4,000.94 4,029.47 3,979.97 4,009.53 1,954.0M
2023-12-21 3,969.22 4,006.53 3,961.08 3,998.78 2,128.4M
2023-12-20 4,021.53 4,032.48 3,980.15 3,980.15 1,957.0M
2023-12-19 4,012.64 4,034.85 3,996.57 4,020.66 1,725.6M
2023-12-18 3,998.41 4,034.86 3,985.02 4,018.32 2,047.0M
2023-12-15 4,047.12 4,076.30 4,012.73 4,013.38 2,064.2M
2023-12-14 4,064.67 4,076.06 4,024.32 4,024.95 1,556.3M
2023-12-13 4,094.43 4,094.43 4,044.63 4,045.97 2,004.8M
2023-12-12 4,056.42 4,102.46 4,047.95 4,101.57 2,537.3M
2023-12-11 4,022.79 4,078.59 3,976.30 4,070.27 3,047.8M
2023-12-08 4,043.41 4,069.64 4,033.62 4,035.44 2,545.8M
2023-12-07 4,035.49 4,063.61 4,005.87 4,048.40 2,109.1M
2023-12-06 4,052.92 4,061.80 4,026.23 4,038.30 2,442.8M
2023-12-05 4,110.84 4,110.84 4,053.75 4,055.12 2,060.6M
2023-12-04 4,138.90 4,154.91 4,117.64 4,118.60 1,723.0M
2023-12-01 4,135.00 4,150.34 4,108.77 4,140.94 2,177.9M
2023-11-30 4,123.06 4,146.20 4,122.66 4,140.36 2,136.5M
2023-11-29 4,177.02 4,177.02 4,114.19 4,122.78 2,076.0M
2023-11-28 4,188.20 4,200.90 4,163.97 4,173.71 1,636.7M
2023-11-27 4,230.85 4,231.58 4,166.19 4,189.65 2,229.3M
2023-11-24 4,248.36 4,251.16 4,232.93 4,235.57 1,682.2M
2023-11-23 4,244.76 4,255.19 4,226.95 4,252.76 1,517.0M
2023-11-22 4,259.86 4,273.77 4,247.82 4,247.82 1,522.4M
2023-11-21 4,273.10 4,310.80 4,263.37 4,270.53 2,275.9M
2023-11-20 4,251.46 4,265.61 4,225.74 4,261.81 1,722.9M
2023-11-17 4,253.87 4,259.53 4,227.35 4,248.70 1,689.6M
2023-11-16 4,277.44 4,291.68 4,262.60 4,264.97 1,883.9M
2023-11-15 4,283.30 4,302.69 4,272.40 4,282.88 2,265.7M
2023-11-14 4,235.79 4,275.97 4,230.90 4,254.28 2,560.7M
2023-11-13 4,246.24 4,247.08 4,212.65 4,231.20 1,844.4M
2023-11-10 4,268.09 4,285.52 4,234.61 4,244.97 2,362.0M
2023-11-09 4,277.51 4,302.84 4,267.70 4,282.75 2,338.5M
2023-11-08 4,318.65 4,329.89 4,283.05 4,292.69 2,179.8M
2023-11-07 4,331.12 4,339.54 4,316.37 4,326.76 2,560.5M
2023-11-06 4,334.34 4,356.11 4,309.64 4,343.78 3,525.1M
2023-11-03 4,285.96 4,301.61 4,266.99 4,289.64 1,986.1M
2023-11-02 4,280.61 4,313.88 4,279.55 4,281.27 1,962.7M
2023-11-01 4,296.11 4,299.51 4,260.07 4,272.77 2,150.1M
2023-10-31 4,263.58 4,287.20 4,250.53 4,280.07 2,553.0M
2023-10-30 4,302.82 4,304.83 4,240.91 4,269.90 3,807.1M
2023-10-27 4,320.81 4,346.03 4,293.16 4,329.22 2,724.7M
2023-10-26 4,304.86 4,350.49 4,299.76 4,343.15 2,165.3M
2023-10-25 4,348.54 4,351.61 4,306.84 4,319.85 2,693.5M
2023-10-24 4,321.94 4,333.74 4,287.87 4,320.19 2,931.0M
2023-10-23 4,326.94 4,346.32 4,285.10 4,310.40 2,257.6M
2023-10-20 4,333.32 4,361.44 4,324.87 4,339.94 2,434.9M
2023-10-19 4,432.27 4,432.69 4,351.01 4,354.17 3,061.0M
2023-10-18 4,448.45 4,477.03 4,445.59 4,449.59 2,248.3M
2023-10-17 4,441.36 4,477.05 4,425.20 4,460.45 2,093.0M
2023-10-16 4,442.28 4,447.28 4,419.21 4,432.59 2,095.0M
2023-10-13 4,428.11 4,465.18 4,413.41 4,445.79 2,906.2M
2023-10-12 4,454.41 4,475.62 4,429.63 4,462.28 3,638.8M
2023-10-11 4,404.44 4,410.89 4,374.59 4,384.20 2,228.6M
2023-10-10 4,428.22 4,439.42 4,383.21 4,383.29 1,720.4M
2023-10-09 4,405.75 4,412.69 4,362.46 4,403.32 2,072.5M
2023-09-28 4,459.21 4,466.60 4,429.62 4,433.42 1,752.2M
2023-09-27 4,464.16 4,476.46 4,442.88 4,445.64 1,871.1M
2023-09-26 4,475.58 4,491.58 4,452.40 4,458.97 1,712.2M
2023-09-25 4,508.86 4,508.86 4,469.33 4,475.44 2,416.0M
2023-09-22 4,433.09 4,521.95 4,428.38 4,521.95 2,742.8M
2023-09-21 4,453.45 4,472.39 4,429.04 4,429.55 2,046.5M
2023-09-20 4,459.55 4,469.53 4,436.39 4,458.30 2,190.3M
2023-09-19 4,443.56 4,466.59 4,434.81 4,463.38 2,182.2M
2023-09-18 4,425.03 4,448.60 4,405.37 4,445.94 1,773.9M
2023-09-15 4,478.84 4,495.62 4,424.11 4,436.01 2,587.3M
2023-09-14 4,449.05 4,473.38 4,445.22 4,464.23 2,697.7M
2023-09-13 4,463.36 4,467.73 4,421.52 4,437.15 1,659.9M
2023-09-12 4,472.51 4,474.59 4,450.78 4,455.43 1,484.5M
2023-09-11 4,465.26 4,505.71 4,448.05 4,480.91 2,436.5M
2023-09-08 4,447.42 4,468.67 4,432.84 4,457.70 1,413.1M
2023-09-07 4,476.00 4,492.52 4,452.39 4,459.33 2,095.0M
2023-09-06 4,452.17 4,490.71 4,444.85 4,484.15 1,784.3M
2023-09-05 4,508.86 4,508.86 4,458.99 4,464.10 2,185.9M
2023-09-04 4,463.78 4,541.18 4,462.31 4,524.87 3,053.1M
2023-09-01 4,417.70 4,476.37 4,417.70 4,443.45 2,568.6M
2023-08-31 4,417.46 4,452.55 4,391.14 4,391.92 2,736.2M
2023-08-30 4,469.78 4,469.78 4,411.92 4,413.51 2,950.2M
2023-08-29 4,492.29 4,506.48 4,425.57 4,466.61 3,977.7M
2023-08-28 4,709.31 4,709.31 4,487.91 4,506.75 5,690.6M
2023-08-25 4,378.67 4,458.86 4,376.18 4,432.26 2,298.7M
2023-08-24 4,406.04 4,437.48 4,378.77 4,399.57 2,397.5M
2023-08-23 4,418.23 4,445.83 4,391.13 4,394.05 2,381.9M
2023-08-22 4,394.98 4,448.41 4,385.21 4,432.38 2,742.7M
2023-08-21 4,468.90 4,468.90 4,377.59 4,377.59 2,873.8M
2023-08-18 4,488.59 4,567.74 4,480.79 4,480.79 2,859.8M
2023-08-17 4,493.89 4,508.21 4,443.17 4,482.58 2,944.5M
2023-08-16 4,498.46 4,564.65 4,482.57 4,515.94 2,739.9M
2023-08-15 4,474.12 4,539.52 4,472.32 4,529.05 3,084.4M
2023-08-14 4,468.83 4,499.45 4,452.60 4,474.40 2,899.7M
2023-08-11 4,659.36 4,662.12 4,531.17 4,531.17 3,308.6M
2023-08-10 4,643.07 4,670.79 4,622.72 4,670.79 2,516.6M
2023-08-09 4,635.95 4,669.82 4,635.95 4,653.39 2,331.6M
2023-08-08 4,639.87 4,693.78 4,591.46 4,654.23 3,204.0M
2023-08-07 4,661.81 4,669.54 4,632.21 4,665.39 3,099.6M
2023-08-04 4,741.96 4,800.20 4,697.36 4,700.07 5,398.3M
2023-08-03 4,610.21 4,692.53 4,575.91 4,684.39 3,755.2M
2023-08-02 4,620.81 4,676.26 4,575.28 4,595.36 3,676.6M
2023-08-01 4,676.07 4,715.13 4,629.35 4,650.66 3,110.4M
2023-07-31 4,709.55 4,779.22 4,672.27 4,690.32 5,158.0M
2023-07-28 4,452.32 4,682.72 4,450.95 4,663.78 5,094.7M
2023-07-27 4,461.17 4,515.99 4,450.11 4,469.96 2,469.5M
2023-07-26 4,442.58 4,468.94 4,424.94 4,455.70 2,182.4M
2023-07-25 4,353.22 4,461.87 4,353.22 4,452.90 3,844.6M
2023-07-24 4,273.89 4,298.29 4,263.56 4,274.83 1,193.3M
2023-07-21 4,294.97 4,322.32 4,286.73 4,295.10 1,269.0M
2023-07-20 4,329.49 4,348.50 4,297.16 4,305.57 1,598.8M
2023-07-19 4,283.27 4,319.64 4,281.71 4,317.90 1,600.0M
2023-07-18 4,327.41 4,328.08 4,294.99 4,301.22 1,829.9M
2023-07-17 4,348.60 4,348.60 4,313.60 4,328.16 1,861.1M
2023-07-14 4,391.94 4,402.98 4,370.60 4,388.33 2,139.1M
2023-07-13 4,338.11 4,389.98 4,329.97 4,385.89 2,439.8M
2023-07-12 4,344.14 4,382.43 4,338.15 4,344.13 1,780.0M
2023-07-11 4,339.33 4,360.98 4,333.81 4,355.77 1,466.5M
2023-07-10 4,352.89 4,357.86 4,313.97 4,323.20 1,330.1M
2023-07-07 4,313.78 4,353.79 4,313.21 4,332.94 1,650.0M
2023-07-06 4,336.83 4,374.55 4,315.90 4,326.78 1,819.5M
2023-07-05 4,383.98 4,387.77 4,346.45 4,355.03 1,385.0M
2023-07-04 4,405.08 4,409.89 4,372.77 4,387.28 1,914.5M
2023-07-03 4,321.91 4,421.81 4,321.60 4,413.76 2,386.4M
2023-06-30 4,281.72 4,336.46 4,281.57 4,313.67 1,801.3M
2023-06-29 4,300.93 4,304.99 4,275.34 4,281.44 1,550.9M
2023-06-28 4,298.53 4,316.54 4,283.04 4,307.92 1,670.8M
2023-06-27 4,257.62 4,313.19 4,248.28 4,300.38 1,998.0M
2023-06-26 4,311.83 4,311.83 4,245.51 4,256.05 2,550.0M
2023-06-21 4,355.09 4,397.88 4,339.20 4,339.21 2,266.9M
2023-06-20 4,398.51 4,401.06 4,363.71 4,368.31 2,028.7M
2023-06-19 4,455.97 4,455.97 4,394.24 4,398.73 2,630.7M
2023-06-16 4,491.46 4,499.38 4,469.67 4,482.14 2,422.8M
2023-06-15 4,468.75 4,505.37 4,439.85 4,481.93 2,481.7M
2023-06-14 4,505.21 4,530.23 4,451.56 4,452.33 2,913.6M
2023-06-13 4,490.11 4,515.34 4,477.38 4,511.88 1,787.8M
2023-06-12 4,534.01 4,534.01 4,483.85 4,495.21 2,758.5M
2023-06-09 4,554.10 4,567.71 4,534.51 4,538.45 2,453.6M
2023-06-08 4,478.22 4,569.12 4,457.86 4,555.54 3,000.7M
2023-06-07 4,467.06 4,511.51 4,461.94 4,477.53 2,040.6M
2023-06-06 4,452.46 4,536.34 4,444.82 4,451.82 2,571.0M
2023-06-05 4,449.13 4,486.89 4,427.01 4,458.58 2,205.2M
2023-06-02 4,413.06 4,457.70 4,413.06 4,455.16 2,247.2M
2023-06-01 4,393.75 4,434.16 4,375.34 4,398.06 2,571.7M
2023-05-31 4,418.99 4,418.99 4,385.93 4,397.90 2,237.3M
2023-05-30 4,437.98 4,457.63 4,393.48 4,431.11 2,499.4M
2023-05-29 4,445.91 4,462.73 4,417.15 4,442.06 2,589.9M
2023-05-26 4,409.75 4,458.46 4,385.58 4,437.88 2,082.6M
2023-05-25 4,405.10 4,417.51 4,370.55 4,410.81 2,904.3M
2023-05-24 4,521.22 4,521.22 4,419.08 4,419.48 4,222.2M
2023-05-23 4,622.62 4,637.06 4,525.82 4,525.82 3,231.3M
2023-05-22 4,609.09 4,655.19 4,602.50 4,624.49 2,494.5M
2023-05-19 4,663.02 4,663.79 4,609.98 4,614.54 2,995.3M
2023-05-18 4,664.97 4,728.65 4,655.26 4,683.70 3,750.1M
2023-05-17 4,692.30 4,712.41 4,636.82 4,655.28 2,822.5M
2023-05-16 4,729.63 4,778.52 4,694.70 4,710.23 4,204.1M
2023-05-15 4,627.90 4,742.04 4,565.68 4,729.18 5,586.2M
2023-05-12 4,684.67 4,701.71 4,623.72 4,628.19 3,805.0M
2023-05-11 4,717.50 4,775.23 4,680.01 4,687.78 4,501.9M
2023-05-10 4,826.34 4,834.24 4,682.52 4,698.05 7,919.3M
2023-05-09 4,924.09 5,007.17 4,839.07 4,845.34 10,874.0M
2023-05-08 4,736.90 4,942.69 4,728.66 4,896.87 9,877.9M
2023-05-05 4,681.19 4,799.12 4,681.19 4,730.41 6,953.5M
2023-05-04 4,495.51 4,680.57 4,471.44 4,670.59 6,494.4M
2023-04-28 4,479.00 4,579.06 4,465.67 4,543.18 3,992.3M
2023-04-27 4,396.00 4,485.24 4,386.05 4,478.47 3,311.8M
2023-04-26 4,415.63 4,418.26 4,363.30 4,398.47 3,481.4M
2023-04-25 4,396.48 4,444.26 4,390.79 4,432.00 3,839.3M
2023-04-24 4,422.80 4,457.70 4,381.10 4,390.70 3,097.6M
2023-04-21 4,515.50 4,516.03 4,413.14 4,415.35 3,460.6M
2023-04-20 4,515.46 4,535.06 4,475.69 4,521.07 3,050.7M
2023-04-19 4,532.43 4,551.58 4,504.96 4,514.88 3,194.3M
2023-04-18 4,477.97 4,568.24 4,474.13 4,533.79 4,261.0M
2023-04-17 4,356.05 4,485.81 4,344.55 4,485.81 4,351.3M
2023-04-14 4,358.64 4,380.35 4,342.28 4,358.33 1,956.4M
2023-04-13 4,332.18 4,363.38 4,314.11 4,344.11 2,617.8M
2023-04-12 4,337.41 4,358.96 4,326.47 4,344.69 2,918.7M
2023-04-11 4,342.68 4,368.86 4,321.44 4,330.75 2,780.5M
2023-04-10 4,334.38 4,349.34 4,319.78 4,332.63 2,439.3M
2023-04-07 4,297.26 4,329.18 4,287.89 4,322.76 1,830.0M
2023-04-06 4,310.06 4,311.19 4,284.22 4,291.56 2,090.0M
2023-04-04 4,292.27 4,316.90 4,284.58 4,316.90 3,069.5M
2023-04-03 4,252.92 4,296.46 4,249.35 4,291.18 2,868.0M
2023-03-31 4,257.73 4,293.84 4,246.40 4,253.52 2,253.0M
2023-03-30 4,239.21 4,262.26 4,200.63 4,255.96 2,277.4M
2023-03-29 4,274.52 4,279.61 4,229.66 4,234.26 1,866.7M
2023-03-28 4,260.95 4,273.28 4,239.42 4,255.09 1,806.4M
2023-03-27 4,278.50 4,278.50 4,224.90 4,251.77 2,570.6M
2023-03-24 4,318.07 4,318.07 4,271.34 4,277.55 2,128.5M
2023-03-23 4,266.21 4,326.45 4,263.87 4,326.45 2,307.3M
2023-03-22 4,268.38 4,296.16 4,259.79 4,281.56 2,182.0M
2023-03-21 4,267.32 4,294.85 4,239.03 4,250.99 2,502.8M
2023-03-20 4,274.18 4,316.53 4,249.83 4,252.59 3,349.6M
2023-03-17 4,273.14 4,335.83 4,262.56 4,276.65 3,491.8M
2023-03-16 4,220.46 4,282.35 4,212.43 4,241.16 3,626.4M
2023-03-15 4,258.86 4,281.64 4,253.15 4,257.87 2,253.6M
2023-03-14 4,248.11 4,254.11 4,199.93 4,220.11 2,034.5M
2023-03-13 4,234.63 4,279.48 4,232.33 4,270.86 1,969.3M
2023-03-10 4,270.48 4,296.04 4,241.82 4,241.91 2,188.7M
2023-03-09 4,338.17 4,345.84 4,301.34 4,305.19 2,117.3M
2023-03-08 4,340.78 4,340.78 4,309.92 4,334.08 2,287.2M
2023-03-07 4,385.07 4,459.74 4,357.57 4,363.00 4,736.5M
2023-03-06 4,463.29 4,472.31 4,381.55 4,386.00 2,826.4M
2023-03-03 4,453.87 4,474.05 4,427.70 4,469.05 2,931.6M
2023-03-02 4,423.80 4,453.93 4,415.10 4,439.48 1,851.5M
2023-03-01 4,352.65 4,436.64 4,348.82 4,432.42 2,300.7M
2023-02-28 4,339.06 4,361.11 4,315.43 4,357.72 1,571.2M
2023-02-27 4,341.58 4,357.95 4,325.05 4,330.16 1,407.0M
2023-02-24 4,408.28 4,410.59 4,354.77 4,357.36 1,600.9M
2023-02-23 4,402.37 4,450.45 4,402.37 4,409.41 1,742.6M
2023-02-22 4,426.13 4,437.42 4,401.07 4,403.44 1,427.7M
2023-02-21 4,428.57 4,449.87 4,411.83 4,447.43 1,908.0M
2023-02-20 4,327.99 4,437.36 4,327.99 4,436.93 2,836.8M
2023-02-17 4,341.80 4,364.91 4,304.68 4,305.41 1,886.0M
2023-02-16 4,360.97 4,414.86 4,330.27 4,347.20 2,330.9M
2023-02-15 4,401.17 4,402.28 4,350.18 4,356.31 1,484.2M
2023-02-14 4,389.66 4,403.41 4,377.08 4,403.41 1,414.1M
2023-02-13 4,380.79 4,386.82 4,343.97 4,383.84 2,125.7M
2023-02-10 4,403.96 4,404.57 4,379.46 4,393.56 1,368.3M
2023-02-09 4,367.68 4,414.94 4,364.68 4,409.03 1,708.3M
2023-02-08 4,388.15 4,407.10 4,366.61 4,371.56 1,377.4M
2023-02-07 4,383.16 4,400.49 4,368.43 4,383.19 1,464.9M
2023-02-06 4,394.88 4,394.88 4,347.05 4,367.00 2,052.3M
2023-02-03 4,464.66 4,464.66 4,405.59 4,432.05 2,119.4M
2023-02-02 4,557.93 4,557.93 4,471.59 4,482.63 2,828.7M
2023-02-01 4,531.39 4,536.11 4,470.00 4,531.10 2,453.8M
2023-01-31 4,567.28 4,589.75 4,506.63 4,509.37 2,050.3M
2023-01-30 4,646.44 4,646.99 4,552.60 4,554.82 2,832.5M
2023-01-20 4,562.18 4,565.56 4,527.76 4,561.98 2,009.3M
2023-01-19 4,512.11 4,550.18 4,497.22 4,550.18 1,975.3M
2023-01-18 4,528.08 4,546.42 4,511.36 4,524.07 1,863.7M
2023-01-17 4,529.45 4,545.92 4,502.08 4,536.48 2,332.3M
2023-01-16 4,515.04 4,603.32 4,496.66 4,537.13 4,168.1M
2023-01-13 4,443.40 4,503.66 4,434.71 4,503.66 2,221.5M
2023-01-12 4,428.62 4,436.21 4,401.77 4,434.99 1,804.4M
2023-01-11 4,382.44 4,437.67 4,378.72 4,415.01 1,978.2M
2023-01-10 4,430.41 4,431.74 4,368.37 4,371.65 2,338.2M
2023-01-09 4,405.53 4,446.65 4,398.35 4,430.76 2,330.9M
2023-01-06 4,392.71 4,403.61 4,364.74 4,390.18 1,958.9M
2023-01-05 4,394.03 4,416.53 4,370.38 4,385.00 2,314.4M
2023-01-04 4,299.60 4,369.95 4,294.93 4,365.16 2,560.4M
2023-01-03 4,269.04 4,299.32 4,211.88 4,290.21 2,413.5M