上证大宗商品股票指数 (SSECE)

SSECE
🏛️ 中国 →
3,129.61
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 2,795.04 2,814.01 2,789.71 2,809.24 2,771.6M
2021-12-30 2,794.12 2,807.30 2,787.66 2,794.01 3,008.6M
2021-12-29 2,795.30 2,822.63 2,790.97 2,790.97 3,158.5M
2021-12-28 2,791.74 2,800.76 2,770.57 2,799.87 3,298.8M
2021-12-27 2,798.28 2,813.88 2,780.59 2,785.78 3,515.7M
2021-12-24 2,860.57 2,860.97 2,794.98 2,800.93 4,872.0M
2021-12-23 2,852.69 2,868.65 2,837.66 2,863.45 4,759.5M
2021-12-22 2,846.68 2,850.99 2,830.72 2,843.22 3,695.1M
2021-12-21 2,813.08 2,844.86 2,809.14 2,843.07 3,892.9M
2021-12-20 2,888.09 2,898.91 2,817.24 2,819.35 4,946.2M
2021-12-17 2,939.17 2,951.81 2,895.80 2,895.80 5,666.3M
2021-12-16 2,851.73 2,922.79 2,851.72 2,922.79 5,443.3M
2021-12-15 2,844.63 2,861.35 2,835.49 2,839.62 4,886.2M
2021-12-14 2,903.65 2,903.65 2,848.02 2,850.98 5,144.4M
2021-12-13 2,900.12 2,921.39 2,896.75 2,913.38 5,519.8M
2021-12-10 2,866.21 2,899.29 2,859.40 2,881.05 3,907.3M
2021-12-09 2,901.54 2,902.01 2,872.37 2,880.16 3,750.7M
2021-12-08 2,885.39 2,902.33 2,873.70 2,902.18 3,782.2M
2021-12-07 2,911.45 2,920.87 2,827.98 2,871.62 4,557.4M
2021-12-06 2,890.93 2,935.66 2,887.99 2,889.31 4,214.0M
2021-12-03 2,859.57 2,902.06 2,829.95 2,893.74 3,390.7M
2021-12-02 2,869.83 2,885.48 2,841.94 2,868.82 3,134.2M
2021-12-01 2,843.08 2,876.00 2,830.10 2,875.13 3,303.8M
2021-11-30 2,875.74 2,892.90 2,835.98 2,851.65 3,147.8M
2021-11-29 2,806.73 2,860.95 2,796.15 2,860.95 3,370.6M
2021-11-26 2,841.72 2,892.17 2,830.64 2,862.25 2,962.3M
2021-11-25 2,885.42 2,885.42 2,852.04 2,861.33 3,100.5M
2021-11-24 2,857.10 2,880.92 2,843.69 2,875.16 3,567.3M
2021-11-23 2,848.59 2,882.58 2,840.36 2,850.93 3,717.0M
2021-11-22 2,787.51 2,843.55 2,787.51 2,838.25 3,592.6M
2021-11-19 2,736.95 2,786.60 2,725.23 2,782.69 3,496.8M
2021-11-18 2,711.08 2,766.27 2,710.84 2,740.22 3,298.7M
2021-11-17 2,653.61 2,699.58 2,653.61 2,699.38 2,573.8M
2021-11-16 2,688.02 2,699.90 2,648.62 2,652.05 3,060.8M
2021-11-15 2,730.04 2,730.06 2,677.01 2,692.25 2,792.5M
2021-11-12 2,739.96 2,768.22 2,739.96 2,742.49 3,112.3M
2021-11-11 2,719.19 2,744.75 2,718.59 2,742.10 2,956.0M
2021-11-10 2,736.48 2,736.82 2,668.06 2,720.98 3,257.2M
2021-11-09 2,749.11 2,755.49 2,731.49 2,754.07 2,724.3M
2021-11-08 2,702.24 2,764.63 2,700.71 2,751.95 3,306.0M
2021-11-05 2,778.40 2,778.40 2,693.86 2,693.86 3,851.3M
2021-11-04 2,787.41 2,795.34 2,765.67 2,794.64 3,309.9M
2021-11-03 2,772.48 2,802.25 2,737.92 2,800.85 3,504.5M
2021-11-02 2,845.42 2,850.64 2,736.54 2,778.82 4,573.9M
2021-11-01 2,813.24 2,852.82 2,795.73 2,835.82 3,685.6M
2021-10-29 2,801.84 2,830.06 2,782.44 2,817.26 3,766.3M
2021-10-28 2,922.11 2,923.43 2,790.55 2,799.43 5,361.4M
2021-10-27 2,993.33 3,012.01 2,943.98 2,961.93 4,299.4M
2021-10-26 3,024.66 3,059.29 2,998.44 3,021.30 3,748.3M
2021-10-25 2,950.71 3,012.98 2,931.76 3,011.01 3,794.6M
2021-10-22 3,039.42 3,053.51 2,940.42 2,946.16 4,743.0M
2021-10-21 3,016.63 3,099.05 3,014.51 3,058.09 4,884.7M
2021-10-20 2,957.81 3,030.43 2,940.58 3,006.46 4,689.1M
2021-10-19 3,037.69 3,096.03 3,018.35 3,072.93 4,725.7M
2021-10-18 2,948.88 3,057.72 2,935.10 3,056.70 5,523.2M
2021-10-15 2,903.66 2,949.85 2,881.23 2,942.52 4,792.3M
2021-10-14 2,852.37 2,926.46 2,831.89 2,901.81 4,217.3M
2021-10-13 2,924.58 2,924.58 2,821.57 2,867.60 4,498.4M
2021-10-12 2,997.66 3,030.42 2,870.24 2,928.10 5,073.4M
2021-10-11 2,994.22 3,014.44 2,942.55 3,000.85 4,904.2M
2021-10-08 3,074.77 3,079.76 2,947.67 2,980.35 4,752.8M
2021-09-30 2,941.28 3,008.45 2,928.13 3,007.24 4,546.1M
2021-09-29 3,054.21 3,076.53 2,926.81 2,939.09 5,920.9M
2021-09-28 3,044.94 3,104.45 3,036.62 3,084.32 5,382.5M
2021-09-27 3,215.14 3,222.90 3,018.24 3,046.40 6,570.9M
2021-09-24 3,356.13 3,368.60 3,196.10 3,207.57 6,867.4M
2021-09-23 3,489.90 3,499.91 3,338.59 3,373.67 6,886.6M
2021-09-22 3,332.57 3,448.03 3,327.61 3,448.03 6,325.0M
2021-09-17 3,438.04 3,536.39 3,283.21 3,377.46 8,188.7M
2021-09-16 3,622.99 3,641.50 3,474.48 3,478.38 9,284.2M
2021-09-15 3,489.78 3,578.66 3,486.48 3,558.29 7,659.9M
2021-09-14 3,541.09 3,619.01 3,476.85 3,526.73 9,502.4M
2021-09-13 3,473.80 3,602.41 3,473.80 3,594.11 9,894.0M
2021-09-10 3,417.87 3,503.75 3,395.03 3,444.57 10,129.5M
2021-09-09 3,327.20 3,442.33 3,326.26 3,425.79 8,618.4M
2021-09-08 3,248.74 3,337.27 3,233.34 3,307.56 7,358.4M
2021-09-07 3,133.18 3,255.05 3,120.20 3,250.61 6,352.6M
2021-09-06 3,112.51 3,147.07 3,026.21 3,124.03 6,129.7M
2021-09-03 3,140.59 3,198.16 3,063.24 3,096.21 7,023.9M
2021-09-02 3,039.86 3,184.05 3,039.86 3,170.22 6,763.6M
2021-09-01 3,224.16 3,264.42 3,040.30 3,065.63 8,648.1M
2021-08-31 3,081.08 3,212.06 3,069.35 3,211.79 7,819.4M
2021-08-30 3,034.29 3,104.38 3,029.92 3,099.37 8,083.7M
2021-08-27 2,924.92 3,013.59 2,918.17 3,003.67 6,849.3M
2021-08-26 2,896.08 2,977.65 2,891.22 2,938.58 7,311.2M
2021-08-25 2,823.34 2,891.20 2,805.18 2,890.64 6,125.6M
2021-08-24 2,791.67 2,851.17 2,788.52 2,829.26 5,480.8M
2021-08-23 2,720.20 2,778.41 2,720.20 2,770.41 4,285.0M
2021-08-20 2,694.99 2,711.25 2,649.68 2,701.39 3,832.6M
2021-08-19 2,692.49 2,729.27 2,644.23 2,706.04 4,481.3M
2021-08-18 2,709.44 2,758.42 2,693.93 2,725.04 4,113.0M
2021-08-17 2,776.10 2,803.30 2,699.24 2,714.63 5,224.5M
2021-08-16 2,857.25 2,865.70 2,780.46 2,787.35 5,617.3M
2021-08-13 2,819.47 2,860.04 2,813.40 2,851.43 5,499.1M
2021-08-12 2,742.90 2,829.23 2,736.32 2,823.14 5,645.2M
2021-08-11 2,697.35 2,755.00 2,695.71 2,752.30 4,761.6M
2021-08-10 2,679.35 2,717.78 2,648.82 2,689.19 4,044.2M
2021-08-09 2,695.89 2,705.53 2,645.82 2,699.69 4,768.8M
2021-08-06 2,635.97 2,701.45 2,635.09 2,698.42 4,911.3M
2021-08-05 2,615.36 2,647.78 2,597.63 2,624.32 4,284.6M
2021-08-04 2,541.09 2,635.55 2,532.60 2,631.84 4,138.0M
2021-08-03 2,617.52 2,626.07 2,531.46 2,541.45 4,705.4M
2021-08-02 2,611.48 2,646.74 2,581.67 2,641.04 5,086.4M
2021-07-30 2,595.49 2,623.98 2,564.72 2,616.82 4,487.9M
2021-07-29 2,545.66 2,592.40 2,519.95 2,585.07 4,580.1M
2021-07-28 2,529.98 2,557.94 2,455.64 2,495.13 5,617.6M
2021-07-27 2,674.76 2,726.87 2,572.42 2,572.42 7,159.3M
2021-07-26 2,667.36 2,691.05 2,599.21 2,657.01 5,448.3M
2021-07-23 2,630.20 2,705.16 2,627.79 2,649.76 5,482.5M
2021-07-22 2,595.82 2,633.17 2,583.05 2,626.13 4,646.9M
2021-07-21 2,552.69 2,591.67 2,540.44 2,583.68 3,933.4M
2021-07-20 2,501.59 2,539.68 2,484.94 2,539.23 3,917.1M
2021-07-19 2,554.06 2,586.11 2,529.96 2,535.75 4,825.3M
2021-07-16 2,502.72 2,583.64 2,501.91 2,538.84 5,121.2M
2021-07-15 2,452.50 2,504.93 2,418.05 2,504.89 4,433.2M
2021-07-14 2,474.60 2,490.67 2,451.26 2,453.54 4,528.4M
2021-07-13 2,448.60 2,472.67 2,432.75 2,471.80 4,273.7M
2021-07-12 2,436.46 2,474.58 2,432.81 2,445.96 5,200.8M
2021-07-09 2,320.62 2,406.29 2,320.27 2,402.48 4,790.4M
2021-07-08 2,352.95 2,376.71 2,327.15 2,327.35 4,559.9M
2021-07-07 2,310.39 2,355.21 2,301.94 2,353.72 4,228.4M
2021-07-06 2,311.87 2,341.21 2,308.18 2,339.96 3,703.2M
2021-07-05 2,254.23 2,300.55 2,254.23 2,300.55 3,461.3M
2021-07-02 2,238.02 2,264.99 2,237.01 2,239.25 2,604.1M
2021-07-01 2,284.05 2,285.47 2,241.00 2,242.48 1,971.3M
2021-06-30 2,263.48 2,290.54 2,263.48 2,281.49 1,898.8M
2021-06-29 2,283.15 2,287.67 2,257.79 2,260.08 2,738.7M
2021-06-28 2,317.74 2,317.78 2,285.72 2,290.90 2,755.4M
2021-06-25 2,301.31 2,341.10 2,293.28 2,334.64 3,412.2M
2021-06-24 2,297.67 2,313.93 2,277.44 2,290.67 2,409.5M
2021-06-23 2,276.07 2,302.16 2,258.52 2,296.68 2,820.5M
2021-06-22 2,254.04 2,282.21 2,254.04 2,273.19 3,030.8M
2021-06-21 2,243.32 2,254.95 2,230.15 2,238.37 2,519.3M
2021-06-18 2,247.88 2,260.58 2,219.19 2,255.66 3,102.7M
2021-06-17 2,254.71 2,278.87 2,247.61 2,265.08 2,579.7M
2021-06-16 2,304.74 2,319.18 2,269.03 2,273.56 3,303.1M
2021-06-15 2,349.07 2,355.49 2,298.58 2,306.66 3,853.4M
2021-06-11 2,359.89 2,365.66 2,334.94 2,351.06 4,164.3M
2021-06-10 2,354.34 2,376.07 2,346.30 2,361.77 2,973.8M
2021-06-09 2,332.54 2,376.76 2,325.77 2,361.34 3,083.2M
2021-06-08 2,355.65 2,369.81 2,324.38 2,330.00 2,712.5M
2021-06-07 2,357.79 2,386.76 2,347.32 2,358.91 2,814.5M
2021-06-04 2,334.36 2,369.65 2,320.49 2,354.13 3,296.2M
2021-06-03 2,351.52 2,394.80 2,351.52 2,368.24 3,314.0M
2021-06-02 2,362.59 2,382.32 2,346.77 2,351.30 3,203.2M
2021-06-01 2,329.17 2,367.16 2,298.40 2,366.49 3,273.1M
2021-05-31 2,326.95 2,344.24 2,319.28 2,337.10 3,022.8M
2021-05-28 2,338.03 2,348.14 2,310.01 2,316.10 3,197.3M
2021-05-27 2,300.03 2,321.63 2,297.69 2,316.00 2,839.2M
2021-05-26 2,285.20 2,318.05 2,277.42 2,310.61 3,187.0M
2021-05-25 2,265.99 2,291.91 2,242.27 2,286.06 2,978.8M
2021-05-24 2,275.30 2,289.36 2,255.61 2,264.73 2,949.9M
2021-05-21 2,263.21 2,297.62 2,253.18 2,279.91 2,718.4M
2021-05-20 2,291.40 2,291.40 2,246.86 2,271.13 3,827.9M
2021-05-19 2,342.29 2,344.31 2,324.80 2,341.08 2,951.6M
2021-05-18 2,355.36 2,366.14 2,339.47 2,357.72 3,329.4M
2021-05-17 2,308.63 2,350.27 2,301.23 2,334.63 3,693.3M
2021-05-14 2,316.68 2,329.99 2,280.97 2,307.71 3,592.9M
2021-05-13 2,364.55 2,376.55 2,311.23 2,315.98 4,267.1M
2021-05-12 2,368.05 2,420.94 2,368.05 2,418.30 3,943.9M
2021-05-11 2,398.85 2,398.85 2,319.53 2,376.98 5,346.6M
2021-05-10 2,386.33 2,454.11 2,381.88 2,453.48 6,497.6M
2021-05-07 2,303.62 2,388.60 2,302.29 2,354.76 5,765.6M
2021-05-06 2,233.62 2,287.36 2,233.62 2,283.54 4,588.4M
2021-04-30 2,219.40 2,225.00 2,191.50 2,209.03 3,457.1M
2021-04-29 2,225.61 2,243.51 2,207.71 2,236.62 3,327.6M
2021-04-28 2,196.71 2,222.25 2,175.42 2,222.08 2,874.0M
2021-04-27 2,220.29 2,229.60 2,176.38 2,211.54 2,977.4M
2021-04-26 2,214.89 2,250.43 2,213.65 2,219.50 3,597.0M
2021-04-23 2,200.96 2,210.03 2,181.40 2,205.04 2,469.3M
2021-04-22 2,214.14 2,224.19 2,200.07 2,205.52 2,545.3M
2021-04-21 2,195.64 2,216.03 2,182.79 2,206.38 2,370.6M
2021-04-20 2,203.80 2,235.94 2,200.96 2,213.24 2,870.6M
2021-04-19 2,166.37 2,217.98 2,160.07 2,216.08 3,397.6M
2021-04-16 2,166.05 2,174.97 2,157.43 2,169.47 2,874.0M
2021-04-15 2,132.86 2,155.38 2,118.25 2,154.85 2,480.7M
2021-04-14 2,113.04 2,136.02 2,102.08 2,131.58 2,071.2M
2021-04-13 2,121.11 2,133.57 2,102.83 2,112.22 2,540.2M
2021-04-12 2,175.42 2,186.47 2,122.92 2,129.91 3,351.5M
2021-04-09 2,179.16 2,194.45 2,164.16 2,182.41 3,150.8M
2021-04-08 2,161.89 2,197.82 2,152.92 2,178.94 3,634.6M
2021-04-07 2,141.12 2,162.74 2,119.95 2,161.38 2,871.9M
2021-04-06 2,141.52 2,153.72 2,135.30 2,143.50 2,159.3M
2021-04-02 2,139.05 2,142.46 2,116.48 2,136.53 2,295.2M
2021-04-01 2,132.23 2,136.23 2,111.70 2,133.47 2,133.1M
2021-03-31 2,140.20 2,140.20 2,111.07 2,128.84 2,530.1M
2021-03-30 2,114.14 2,155.63 2,097.28 2,152.73 2,901.3M
2021-03-29 2,113.82 2,131.30 2,093.22 2,122.96 2,691.6M
2021-03-26 2,068.55 2,105.51 2,063.81 2,098.64 2,573.2M
2021-03-25 2,053.17 2,090.77 2,052.71 2,066.48 2,557.8M
2021-03-24 2,090.19 2,101.73 2,046.11 2,051.12 3,344.9M
2021-03-23 2,180.52 2,180.53 2,098.92 2,113.58 3,420.1M
2021-03-22 2,162.34 2,185.23 2,144.21 2,177.24 2,715.2M
2021-03-19 2,159.80 2,190.21 2,153.01 2,167.51 3,433.0M
2021-03-18 2,202.10 2,221.60 2,190.67 2,204.92 3,189.2M
2021-03-17 2,173.69 2,198.90 2,149.50 2,198.18 2,997.2M
2021-03-16 2,220.12 2,222.31 2,164.47 2,192.40 3,455.9M
2021-03-15 2,203.64 2,250.01 2,194.34 2,221.11 4,126.8M
2021-03-12 2,217.05 2,230.99 2,181.90 2,215.84 4,700.8M
2021-03-11 2,132.18 2,211.60 2,123.41 2,211.00 4,707.6M
2021-03-10 2,141.56 2,147.53 2,108.96 2,118.88 3,465.9M
2021-03-09 2,164.12 2,181.63 2,081.70 2,129.08 5,033.2M
2021-03-08 2,262.02 2,286.12 2,180.21 2,180.30 4,793.7M
2021-03-05 2,237.31 2,249.04 2,207.15 2,226.63 4,979.2M
2021-03-04 2,303.06 2,309.53 2,275.59 2,288.93 5,324.3M
2021-03-03 2,280.86 2,340.02 2,280.12 2,339.52 4,892.7M
2021-03-02 2,346.70 2,346.70 2,270.79 2,281.99 5,507.8M
2021-03-01 2,290.75 2,351.62 2,283.05 2,350.33 5,132.6M
2021-02-26 2,271.00 2,326.76 2,268.08 2,280.16 4,959.8M
2021-02-25 2,416.65 2,424.30 2,344.08 2,351.75 5,051.6M
2021-02-24 2,427.17 2,445.08 2,340.44 2,359.64 6,031.7M
2021-02-23 2,430.76 2,473.63 2,417.24 2,431.60 7,029.8M
2021-02-22 2,421.44 2,528.27 2,421.44 2,457.13 8,739.3M
2021-02-19 2,323.38 2,377.11 2,292.22 2,373.76 6,496.7M
2021-02-18 2,306.50 2,330.65 2,291.76 2,330.15 5,737.4M
2021-02-10 2,152.86 2,206.49 2,144.15 2,197.47 3,575.7M
2021-02-09 2,089.41 2,152.76 2,089.41 2,149.01 3,263.7M
2021-02-08 2,031.07 2,085.63 2,014.96 2,078.06 3,057.2M
2021-02-05 2,097.73 2,110.99 2,022.28 2,022.95 3,375.7M
2021-02-04 2,136.71 2,146.84 2,074.31 2,101.94 3,894.6M
2021-02-03 2,107.63 2,170.96 2,104.44 2,145.87 4,171.9M
2021-02-02 2,105.49 2,121.65 2,078.60 2,117.75 3,271.9M
2021-02-01 2,075.14 2,096.35 2,055.39 2,095.04 3,553.7M
2021-01-29 2,126.75 2,132.01 2,050.01 2,080.97 3,760.2M
2021-01-28 2,108.82 2,141.13 2,099.08 2,102.18 3,557.9M
2021-01-27 2,136.22 2,148.15 2,108.40 2,142.80 3,282.3M
2021-01-26 2,146.32 2,166.09 2,118.92 2,143.18 3,448.1M
2021-01-25 2,133.62 2,182.97 2,127.12 2,155.53 4,036.9M
2021-01-22 2,152.46 2,152.46 2,118.68 2,130.64 3,934.8M
2021-01-21 2,105.28 2,168.24 2,098.43 2,154.26 3,930.7M
2021-01-20 2,063.05 2,099.99 2,062.82 2,098.40 3,107.7M
2021-01-19 2,104.31 2,109.02 2,056.93 2,066.18 3,651.1M
2021-01-18 2,072.77 2,104.87 2,055.27 2,101.02 3,042.5M
2021-01-15 2,064.68 2,090.90 2,037.73 2,066.30 3,184.4M
2021-01-14 2,083.35 2,083.83 2,049.43 2,057.44 3,480.7M
2021-01-13 2,113.65 2,147.03 2,085.15 2,093.23 4,378.1M
2021-01-12 2,073.60 2,112.78 2,073.60 2,112.68 3,670.4M
2021-01-11 2,150.41 2,154.18 2,085.31 2,093.82 5,073.9M
2021-01-08 2,188.99 2,189.12 2,131.08 2,174.70 4,797.8M
2021-01-07 2,129.15 2,192.00 2,127.92 2,181.69 5,624.0M
2021-01-06 2,130.21 2,146.34 2,108.11 2,131.61 4,351.1M
2021-01-05 2,116.63 2,129.33 2,088.65 2,122.30 4,441.6M
2021-01-04 2,075.31 2,128.10 2,072.88 2,119.65 4,469.7M