上证中央企业50指数 (SSECSOE50)

SSECSOE50
🏛️ 中国 →
1,769.96
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 1,610.71 1,618.99 1,610.56 1,615.21 3,533.0M
2021-12-30 1,598.23 1,615.79 1,597.80 1,607.51 3,729.5M
2021-12-29 1,616.11 1,616.11 1,597.53 1,597.53 3,720.9M
2021-12-28 1,615.29 1,618.78 1,608.71 1,616.23 4,675.1M
2021-12-27 1,616.03 1,625.16 1,607.77 1,614.07 4,122.2M
2021-12-24 1,621.28 1,622.66 1,611.84 1,616.50 4,870.9M
2021-12-23 1,611.53 1,622.59 1,609.48 1,622.59 5,305.8M
2021-12-22 1,627.20 1,628.10 1,606.76 1,609.53 4,910.9M
2021-12-21 1,610.41 1,626.83 1,610.13 1,623.08 5,543.8M
2021-12-20 1,610.91 1,623.60 1,606.05 1,609.53 6,833.0M
2021-12-17 1,630.04 1,633.99 1,617.71 1,617.71 4,976.3M
2021-12-16 1,616.22 1,631.05 1,614.41 1,631.05 5,126.8M
2021-12-15 1,610.95 1,621.94 1,609.70 1,614.04 5,162.3M
2021-12-14 1,620.50 1,622.32 1,610.85 1,613.61 5,578.0M
2021-12-13 1,639.38 1,653.38 1,627.34 1,628.61 7,673.5M
2021-12-10 1,620.16 1,625.93 1,614.78 1,622.54 3,893.6M
2021-12-09 1,612.37 1,640.27 1,609.60 1,627.95 3,881.5M
2021-12-08 1,607.61 1,612.36 1,596.05 1,611.16 3,261.9M
2021-12-07 1,609.59 1,610.18 1,595.61 1,605.48 4,033.9M
2021-12-06 1,592.38 1,610.85 1,592.14 1,596.24 3,755.7M
2021-12-03 1,575.31 1,585.22 1,566.13 1,585.22 2,868.4M
2021-12-02 1,558.04 1,576.31 1,555.15 1,572.90 3,174.3M
2021-12-01 1,545.06 1,560.78 1,544.91 1,560.11 2,542.3M
2021-11-30 1,547.79 1,555.92 1,541.56 1,548.70 2,986.4M
2021-11-29 1,542.17 1,551.12 1,539.97 1,547.83 3,029.6M
2021-11-26 1,567.17 1,567.17 1,555.29 1,556.39 2,224.0M
2021-11-25 1,574.13 1,576.02 1,569.05 1,572.73 1,954.6M
2021-11-24 1,575.11 1,579.19 1,568.51 1,576.22 2,263.2M
2021-11-23 1,573.44 1,581.81 1,570.60 1,576.58 2,683.5M
2021-11-22 1,582.87 1,584.05 1,572.24 1,573.55 2,558.2M
2021-11-19 1,565.11 1,585.13 1,563.95 1,584.39 2,576.4M
2021-11-18 1,571.86 1,573.47 1,563.17 1,566.85 2,082.5M
2021-11-17 1,575.37 1,580.10 1,568.95 1,575.53 2,105.6M
2021-11-16 1,588.12 1,595.67 1,576.71 1,578.69 2,679.1M
2021-11-15 1,592.52 1,598.15 1,581.93 1,589.53 2,462.2M
2021-11-12 1,595.72 1,597.09 1,582.63 1,587.08 2,785.8M
2021-11-11 1,558.27 1,593.82 1,557.95 1,592.99 3,658.8M
2021-11-10 1,570.85 1,570.85 1,546.43 1,561.68 2,942.8M
2021-11-09 1,576.83 1,578.89 1,561.83 1,570.86 2,267.9M
2021-11-08 1,570.65 1,580.84 1,566.87 1,572.44 2,522.2M
2021-11-05 1,581.32 1,581.32 1,567.91 1,569.25 2,573.7M
2021-11-04 1,585.16 1,587.01 1,580.80 1,584.93 2,565.6M
2021-11-03 1,577.96 1,586.57 1,573.63 1,581.01 2,782.4M
2021-11-02 1,608.34 1,610.39 1,567.03 1,579.73 4,448.7M
2021-11-01 1,609.49 1,613.62 1,597.06 1,612.47 3,919.3M
2021-10-29 1,613.56 1,620.48 1,605.97 1,620.48 3,364.6M
2021-10-28 1,614.60 1,619.86 1,609.23 1,612.98 2,983.8M
2021-10-27 1,637.03 1,637.03 1,615.67 1,620.49 2,879.8M
2021-10-26 1,644.35 1,654.13 1,635.43 1,639.55 2,640.6M
2021-10-25 1,628.27 1,646.42 1,623.53 1,644.56 2,960.4M
2021-10-22 1,635.65 1,645.19 1,627.83 1,635.90 3,117.6M
2021-10-21 1,622.15 1,641.18 1,622.15 1,633.38 3,127.2M
2021-10-20 1,632.93 1,635.53 1,616.80 1,619.61 2,688.4M
2021-10-19 1,618.91 1,635.03 1,617.73 1,631.79 2,946.5M
2021-10-18 1,622.60 1,625.97 1,608.73 1,620.90 3,278.2M
2021-10-15 1,617.96 1,625.51 1,613.16 1,623.35 3,374.6M
2021-10-14 1,626.38 1,630.50 1,618.91 1,622.14 2,522.3M
2021-10-13 1,629.19 1,634.12 1,611.02 1,630.20 2,978.1M
2021-10-12 1,645.58 1,646.95 1,621.87 1,634.16 3,817.3M
2021-10-11 1,648.85 1,666.59 1,648.70 1,649.50 3,952.3M
2021-10-08 1,642.69 1,645.50 1,628.19 1,642.23 4,183.2M
2021-09-30 1,629.57 1,634.76 1,613.34 1,624.09 3,448.4M
2021-09-29 1,626.89 1,632.70 1,608.03 1,623.03 4,944.1M
2021-09-28 1,621.03 1,642.65 1,620.43 1,638.72 4,385.7M
2021-09-27 1,633.56 1,640.55 1,613.75 1,620.89 4,795.6M
2021-09-24 1,643.72 1,652.65 1,629.01 1,632.71 4,107.3M
2021-09-23 1,650.36 1,668.68 1,638.56 1,645.69 4,659.8M
2021-09-22 1,612.01 1,648.80 1,610.22 1,646.14 4,876.9M
2021-09-17 1,632.46 1,646.80 1,630.44 1,645.19 4,473.5M
2021-09-16 1,657.22 1,664.64 1,635.64 1,636.82 5,215.1M
2021-09-15 1,661.78 1,669.05 1,644.46 1,653.15 4,649.3M
2021-09-14 1,713.37 1,717.63 1,663.31 1,667.50 6,562.2M
2021-09-13 1,699.03 1,723.93 1,697.90 1,712.91 5,952.1M
2021-09-10 1,688.93 1,726.46 1,687.26 1,705.39 7,296.9M
2021-09-09 1,673.75 1,690.91 1,667.06 1,690.16 6,284.9M
2021-09-08 1,677.56 1,691.37 1,674.55 1,679.38 5,202.5M
2021-09-07 1,654.53 1,685.12 1,646.78 1,680.14 5,845.4M
2021-09-06 1,643.13 1,663.30 1,642.80 1,653.06 5,302.8M
2021-09-03 1,657.23 1,661.50 1,635.81 1,644.73 6,144.8M
2021-09-02 1,634.52 1,650.82 1,633.20 1,650.38 6,621.3M
2021-09-01 1,597.54 1,645.83 1,597.21 1,636.63 8,611.8M
2021-08-31 1,574.56 1,597.92 1,565.74 1,596.84 5,970.6M
2021-08-30 1,590.80 1,592.23 1,564.15 1,574.66 4,455.7M
2021-08-27 1,574.84 1,587.28 1,573.11 1,583.62 3,628.2M
2021-08-26 1,593.94 1,593.94 1,576.62 1,577.77 3,894.7M
2021-08-25 1,592.50 1,596.46 1,585.57 1,594.44 3,511.9M
2021-08-24 1,583.16 1,593.66 1,576.32 1,589.75 3,185.7M
2021-08-23 1,572.33 1,586.34 1,571.76 1,581.32 2,917.9M
2021-08-20 1,576.59 1,581.89 1,554.64 1,566.57 3,464.8M
2021-08-19 1,593.59 1,594.87 1,573.37 1,580.50 3,860.5M
2021-08-18 1,561.19 1,600.36 1,558.59 1,599.22 4,487.9M
2021-08-17 1,577.86 1,594.73 1,555.79 1,560.28 3,871.8M
2021-08-16 1,579.44 1,592.03 1,576.01 1,580.02 2,986.6M
2021-08-13 1,578.31 1,590.81 1,575.03 1,580.57 2,692.2M
2021-08-12 1,584.19 1,593.02 1,579.96 1,581.88 2,987.3M
2021-08-11 1,578.34 1,597.42 1,577.71 1,589.29 4,302.2M
2021-08-10 1,554.83 1,576.48 1,550.09 1,575.98 2,975.9M
2021-08-09 1,528.38 1,570.57 1,527.78 1,558.10 3,343.2M
2021-08-06 1,525.44 1,531.30 1,519.69 1,530.84 2,545.5M
2021-08-05 1,528.60 1,544.00 1,522.99 1,529.87 3,033.7M
2021-08-04 1,531.96 1,532.55 1,523.27 1,531.96 2,812.7M
2021-08-03 1,520.29 1,538.65 1,515.64 1,534.10 3,527.1M
2021-08-02 1,498.07 1,531.96 1,477.35 1,527.93 4,288.8M
2021-07-30 1,511.57 1,512.63 1,497.57 1,505.02 3,234.9M
2021-07-29 1,527.51 1,528.33 1,514.68 1,518.43 3,099.4M
2021-07-28 1,506.45 1,520.93 1,502.81 1,513.41 3,862.8M
2021-07-27 1,550.59 1,552.80 1,509.90 1,512.55 4,178.6M
2021-07-26 1,584.02 1,584.05 1,545.64 1,552.23 4,258.4M
2021-07-23 1,595.32 1,597.53 1,584.26 1,591.42 3,670.8M
2021-07-22 1,582.18 1,598.77 1,580.18 1,595.35 3,059.1M
2021-07-21 1,594.39 1,600.10 1,580.83 1,584.40 2,861.5M
2021-07-20 1,593.30 1,599.72 1,585.58 1,593.43 2,517.2M
2021-07-19 1,594.51 1,604.26 1,577.08 1,602.81 3,130.9M
2021-07-16 1,600.27 1,605.41 1,592.74 1,596.90 2,839.3M
2021-07-15 1,583.93 1,610.53 1,582.10 1,606.18 3,403.4M
2021-07-14 1,610.94 1,610.94 1,585.54 1,588.67 3,317.2M
2021-07-13 1,602.94 1,618.84 1,599.08 1,611.66 3,311.4M
2021-07-12 1,610.48 1,617.50 1,599.98 1,610.32 3,857.3M
2021-07-09 1,604.98 1,611.67 1,595.29 1,600.56 3,076.4M
2021-07-08 1,633.92 1,634.44 1,604.83 1,608.84 3,542.3M
2021-07-07 1,625.73 1,639.30 1,624.82 1,635.77 2,726.4M
2021-07-06 1,624.74 1,635.11 1,620.39 1,634.28 2,783.6M
2021-07-05 1,626.22 1,630.38 1,615.62 1,625.59 2,845.9M
2021-07-02 1,658.96 1,659.03 1,627.71 1,630.55 3,269.6M
2021-07-01 1,672.81 1,675.83 1,659.20 1,671.52 2,894.0M
2021-06-30 1,659.86 1,670.69 1,657.33 1,668.11 2,429.5M
2021-06-29 1,677.41 1,678.57 1,662.03 1,664.30 2,860.3M
2021-06-28 1,696.89 1,697.35 1,678.74 1,684.27 3,031.4M
2021-06-25 1,671.30 1,697.34 1,669.14 1,693.79 3,478.8M
2021-06-24 1,666.69 1,669.63 1,662.27 1,668.44 2,935.3M
2021-06-23 1,661.47 1,676.47 1,658.64 1,665.43 3,197.9M
2021-06-22 1,652.97 1,665.77 1,652.51 1,661.61 3,231.3M
2021-06-21 1,655.73 1,657.46 1,642.61 1,648.05 3,243.9M
2021-06-18 1,657.57 1,665.37 1,650.40 1,661.18 3,332.7M
2021-06-17 1,669.23 1,676.42 1,659.72 1,663.70 3,298.8M
2021-06-16 1,672.53 1,682.04 1,668.12 1,671.28 3,305.9M
2021-06-15 1,694.97 1,696.22 1,668.63 1,671.65 3,558.6M
2021-06-11 1,712.03 1,715.17 1,690.43 1,700.16 4,423.7M
2021-06-10 1,711.62 1,727.48 1,708.56 1,710.70 3,170.3M
2021-06-09 1,715.98 1,722.96 1,710.92 1,714.07 3,144.8M
2021-06-08 1,708.75 1,727.65 1,703.57 1,715.87 3,147.6M
2021-06-07 1,714.43 1,714.45 1,702.33 1,710.38 2,894.3M
2021-06-04 1,696.11 1,731.96 1,696.11 1,713.61 2,985.9M
2021-06-03 1,716.51 1,726.14 1,704.12 1,704.12 2,895.9M
2021-06-02 1,724.21 1,726.19 1,708.44 1,715.56 3,157.0M
2021-06-01 1,729.92 1,729.92 1,712.16 1,724.51 2,993.7M
2021-05-31 1,742.95 1,743.70 1,723.07 1,736.83 3,052.2M
2021-05-28 1,740.90 1,752.67 1,732.80 1,745.38 3,215.9M
2021-05-27 1,736.79 1,751.36 1,729.83 1,741.10 3,142.9M
2021-05-26 1,737.08 1,747.51 1,735.38 1,742.09 3,794.4M
2021-05-25 1,679.37 1,736.40 1,675.48 1,734.97 4,632.7M
2021-05-24 1,674.08 1,681.74 1,669.17 1,676.57 2,611.1M
2021-05-21 1,698.68 1,699.81 1,670.54 1,672.70 2,290.2M
2021-05-20 1,689.05 1,698.83 1,681.96 1,695.04 2,798.7M
2021-05-19 1,701.81 1,701.81 1,687.87 1,691.77 2,498.8M
2021-05-18 1,699.36 1,706.50 1,695.36 1,704.65 2,710.5M
2021-05-17 1,689.85 1,706.65 1,687.54 1,696.80 3,121.5M
2021-05-14 1,652.37 1,693.04 1,645.43 1,692.53 3,558.2M
2021-05-13 1,651.87 1,660.27 1,640.85 1,648.01 2,538.1M
2021-05-12 1,657.91 1,666.73 1,650.43 1,663.23 2,565.7M
2021-05-11 1,649.31 1,665.36 1,640.78 1,662.62 2,766.6M
2021-05-10 1,655.69 1,661.09 1,644.67 1,661.06 3,379.3M
2021-05-07 1,653.79 1,670.62 1,649.44 1,652.25 3,525.9M
2021-05-06 1,655.33 1,669.37 1,649.18 1,652.15 3,267.5M
2021-04-30 1,664.87 1,665.38 1,638.88 1,650.42 3,914.4M
2021-04-29 1,651.67 1,673.06 1,644.98 1,670.64 2,947.2M
2021-04-28 1,646.96 1,652.09 1,640.06 1,651.27 2,234.3M
2021-04-27 1,647.57 1,648.81 1,638.00 1,645.80 2,166.5M
2021-04-26 1,674.70 1,679.08 1,645.72 1,648.00 2,737.3M
2021-04-23 1,665.50 1,674.69 1,660.32 1,669.33 2,368.5M
2021-04-22 1,676.81 1,678.84 1,661.74 1,666.10 2,534.7M
2021-04-21 1,665.54 1,676.88 1,663.19 1,672.32 2,259.7M
2021-04-20 1,670.37 1,681.44 1,669.76 1,672.40 2,298.0M
2021-04-19 1,654.63 1,679.69 1,650.17 1,678.92 2,826.8M
2021-04-16 1,645.16 1,656.50 1,638.33 1,653.55 2,154.4M
2021-04-15 1,649.98 1,650.45 1,628.21 1,640.52 2,032.5M
2021-04-14 1,641.86 1,655.66 1,641.86 1,652.87 2,190.3M
2021-04-13 1,663.16 1,671.71 1,638.00 1,644.29 2,534.8M
2021-04-12 1,670.01 1,677.31 1,660.73 1,665.37 2,933.7M
2021-04-09 1,689.28 1,689.28 1,669.02 1,672.87 2,401.5M
2021-04-08 1,683.59 1,694.77 1,680.29 1,689.47 2,672.9M
2021-04-07 1,693.80 1,693.80 1,680.30 1,691.10 3,139.2M
2021-04-06 1,706.39 1,706.42 1,689.92 1,693.71 2,237.2M
2021-04-02 1,705.43 1,706.60 1,694.52 1,701.86 2,714.4M
2021-04-01 1,696.53 1,706.17 1,691.26 1,705.17 2,714.4M
2021-03-31 1,704.72 1,705.04 1,685.43 1,695.60 3,363.2M
2021-03-30 1,698.23 1,709.79 1,693.21 1,707.57 2,953.2M
2021-03-29 1,690.36 1,704.43 1,682.95 1,699.43 3,755.1M
2021-03-26 1,672.23 1,688.90 1,672.23 1,686.23 3,114.1M
2021-03-25 1,668.52 1,675.55 1,659.16 1,667.12 2,678.8M
2021-03-24 1,694.67 1,700.49 1,669.29 1,672.32 3,417.5M
2021-03-23 1,716.84 1,717.94 1,686.95 1,699.71 3,267.4M
2021-03-22 1,688.90 1,716.29 1,688.90 1,715.84 3,323.2M
2021-03-19 1,707.76 1,712.31 1,678.91 1,686.77 4,051.4M
2021-03-18 1,719.24 1,728.67 1,713.46 1,722.24 3,048.0M
2021-03-17 1,720.93 1,725.36 1,707.85 1,717.81 3,270.3M
2021-03-16 1,719.92 1,733.85 1,709.89 1,728.55 3,756.6M
2021-03-15 1,711.21 1,733.83 1,701.50 1,713.12 5,060.9M
2021-03-12 1,701.31 1,720.22 1,695.06 1,718.35 4,527.6M
2021-03-11 1,668.65 1,698.23 1,668.65 1,695.78 3,793.7M
2021-03-10 1,670.82 1,679.00 1,659.11 1,660.82 3,602.0M
2021-03-09 1,682.70 1,694.18 1,655.10 1,661.27 5,418.8M
2021-03-08 1,725.07 1,733.12 1,678.91 1,681.17 5,115.1M
2021-03-05 1,711.63 1,727.29 1,693.40 1,717.10 4,757.4M
2021-03-04 1,735.19 1,753.61 1,718.13 1,729.09 4,590.6M
2021-03-03 1,706.28 1,751.40 1,706.25 1,751.14 4,765.3M
2021-03-02 1,732.04 1,732.76 1,694.71 1,707.33 4,055.6M
2021-03-01 1,717.79 1,723.93 1,704.48 1,722.55 3,959.8M
2021-02-26 1,735.25 1,751.17 1,711.84 1,715.13 5,161.8M
2021-02-25 1,750.42 1,779.58 1,744.61 1,767.93 6,017.5M
2021-02-24 1,771.14 1,772.24 1,714.48 1,732.60 4,862.4M
2021-02-23 1,752.34 1,784.87 1,752.34 1,765.49 5,667.6M
2021-02-22 1,791.25 1,793.94 1,759.51 1,760.24 6,977.0M
2021-02-19 1,765.58 1,783.39 1,762.56 1,782.96 4,806.8M
2021-02-18 1,783.00 1,789.76 1,764.10 1,770.12 5,566.9M
2021-02-10 1,739.90 1,754.75 1,734.18 1,750.09 4,336.4M
2021-02-09 1,718.17 1,734.11 1,704.74 1,733.63 3,598.6M
2021-02-08 1,704.01 1,717.73 1,697.00 1,715.17 3,896.3M
2021-02-05 1,681.49 1,711.83 1,678.57 1,699.79 4,802.9M
2021-02-04 1,682.23 1,696.11 1,664.09 1,675.13 3,593.9M
2021-02-03 1,691.53 1,707.17 1,684.36 1,689.95 3,076.6M
2021-02-02 1,683.92 1,693.78 1,680.82 1,691.09 3,135.0M
2021-02-01 1,671.62 1,684.08 1,661.26 1,681.39 3,449.9M
2021-01-29 1,689.00 1,692.35 1,652.67 1,667.63 3,866.0M
2021-01-28 1,686.02 1,693.02 1,673.60 1,681.41 3,264.9M
2021-01-27 1,697.79 1,712.42 1,697.79 1,704.24 3,469.0M
2021-01-26 1,717.01 1,728.25 1,696.67 1,697.91 3,459.1M
2021-01-25 1,710.55 1,730.72 1,700.34 1,727.78 3,890.8M
2021-01-22 1,734.33 1,734.33 1,705.62 1,713.86 4,219.3M
2021-01-21 1,736.62 1,753.59 1,722.34 1,738.00 4,368.2M
2021-01-20 1,731.94 1,741.64 1,721.05 1,730.50 4,257.4M
2021-01-19 1,735.00 1,753.35 1,723.02 1,731.41 5,212.7M
2021-01-18 1,720.39 1,744.43 1,718.29 1,734.14 5,058.4M
2021-01-15 1,722.87 1,755.48 1,718.80 1,725.04 7,301.9M
2021-01-14 1,726.26 1,743.01 1,713.55 1,717.32 6,438.8M
2021-01-13 1,734.98 1,747.30 1,722.95 1,735.15 6,656.5M
2021-01-12 1,677.88 1,735.78 1,675.65 1,735.78 4,927.5M
2021-01-11 1,688.28 1,707.09 1,676.15 1,681.49 5,298.0M
2021-01-08 1,692.04 1,700.47 1,673.57 1,686.87 4,302.2M
2021-01-07 1,661.17 1,690.33 1,660.60 1,690.33 5,016.5M
2021-01-06 1,630.32 1,657.83 1,628.52 1,657.83 4,956.5M
2021-01-05 1,632.29 1,637.74 1,615.61 1,634.24 4,976.9M
2021-01-04 1,635.71 1,648.32 1,621.69 1,641.05 4,489.6M