上证消费50指数 (SSEC50I)

SSEC50I
🏛️ 中国 →
8,715.61
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
2022-12-30 10,270.89 10,313.46 10,203.29 10,241.40 406.9M
2022-12-29 10,228.29 10,248.90 10,171.25 10,218.06 405.8M
2022-12-28 10,329.85 10,330.72 10,239.77 10,288.65 451.9M
2022-12-27 10,313.37 10,399.54 10,242.24 10,361.71 464.5M
2022-12-26 10,320.69 10,388.56 10,237.05 10,253.66 458.2M
2022-12-23 10,230.36 10,377.77 10,178.01 10,303.87 414.3M
2022-12-22 10,247.82 10,418.42 10,197.74 10,291.92 567.2M
2022-12-21 10,155.71 10,229.26 10,140.42 10,170.80 389.5M
2022-12-20 10,315.48 10,320.87 10,027.50 10,101.11 484.9M
2022-12-19 10,456.76 10,529.47 10,320.35 10,358.11 490.9M
2022-12-16 10,404.04 10,481.75 10,378.03 10,464.65 460.2M
2022-12-15 10,539.16 10,567.56 10,372.63 10,466.19 561.4M
2022-12-14 10,329.79 10,540.56 10,307.26 10,494.56 543.1M
2022-12-13 10,336.76 10,403.06 10,265.20 10,346.76 490.2M
2022-12-12 10,362.94 10,450.34 10,331.50 10,345.06 600.8M
2022-12-09 10,322.32 10,456.81 10,208.91 10,442.78 730.4M
2022-12-08 10,328.00 10,358.96 10,242.50 10,320.53 620.6M
2022-12-07 10,285.23 10,481.53 10,243.14 10,336.74 708.5M
2022-12-06 10,058.02 10,428.59 10,047.00 10,286.00 772.9M
2022-12-05 10,081.23 10,190.05 10,016.08 10,090.90 734.7M
2022-12-02 9,960.38 10,030.07 9,894.92 9,937.63 563.1M
2022-12-01 10,054.58 10,163.66 9,962.64 9,981.39 886.2M
2022-11-30 9,664.02 9,769.02 9,645.48 9,760.73 746.4M
2022-11-29 9,459.47 9,723.47 9,455.72 9,698.32 688.8M
2022-11-28 9,165.10 9,369.50 9,068.23 9,363.84 533.7M
2022-11-25 9,358.02 9,378.08 9,293.88 9,340.43 343.5M
2022-11-24 9,461.09 9,513.74 9,344.29 9,356.58 327.0M
2022-11-23 9,429.40 9,466.82 9,374.06 9,416.10 364.0M
2022-11-22 9,490.26 9,588.86 9,420.52 9,454.91 372.7M
2022-11-21 9,533.74 9,533.74 9,361.84 9,483.82 469.1M
2022-11-18 9,683.31 9,747.20 9,623.99 9,644.43 440.5M
2022-11-17 9,709.53 9,760.98 9,584.63 9,671.09 443.2M
2022-11-16 9,752.24 9,873.34 9,706.74 9,757.27 497.4M
2022-11-15 9,565.34 9,796.70 9,525.39 9,746.03 613.1M
2022-11-14 9,754.08 9,848.73 9,532.29 9,556.91 648.8M
2022-11-11 9,750.15 9,808.40 9,547.00 9,690.77 776.2M
2022-11-10 9,326.40 9,481.21 9,305.09 9,446.49 451.3M
2022-11-09 9,503.80 9,545.68 9,379.91 9,401.61 379.9M
2022-11-08 9,620.04 9,659.59 9,447.05 9,517.71 476.0M
2022-11-07 9,524.90 9,683.61 9,495.53 9,627.87 625.9M
2022-11-04 9,186.17 9,693.43 9,186.17 9,625.86 834.7M
2022-11-03 9,171.13 9,238.93 9,151.79 9,203.68 572.8M
2022-11-02 8,981.34 9,413.65 8,965.52 9,276.56 939.9M
2022-11-01 8,564.23 9,029.28 8,532.32 9,029.00 800.8M
2022-10-31 8,569.03 8,669.61 8,483.27 8,516.31 755.9M
2022-10-28 8,840.73 8,903.44 8,646.89 8,665.52 756.1M
2022-10-27 9,114.35 9,173.41 8,927.26 8,929.40 592.2M
2022-10-26 9,091.58 9,270.52 9,080.67 9,121.37 601.9M
2022-10-25 9,007.33 9,201.19 8,953.09 9,085.77 553.3M
2022-10-24 9,350.55 9,428.32 9,003.85 9,042.64 643.4M
2022-10-21 9,514.78 9,537.92 9,383.14 9,440.01 533.1M
2022-10-20 9,537.79 9,708.63 9,504.22 9,549.48 613.6M
2022-10-19 9,877.57 9,891.57 9,642.21 9,642.27 483.4M
2022-10-18 10,006.95 10,064.40 9,895.15 9,918.64 470.9M
2022-10-17 9,957.21 9,971.83 9,855.44 9,961.90 508.7M
2022-10-14 9,848.01 10,051.49 9,832.25 9,982.84 576.4M
2022-10-13 9,801.14 9,900.31 9,779.54 9,791.85 530.7M
2022-10-12 9,829.73 9,859.89 9,531.30 9,855.42 547.5M
2022-10-11 9,862.97 9,879.64 9,747.65 9,826.48 388.6M
2022-10-10 10,158.88 10,163.27 9,817.19 9,834.34 503.6M
2022-09-30 10,331.76 10,359.91 10,198.88 10,214.25 412.2M
2022-09-29 10,439.15 10,473.21 10,256.73 10,305.38 454.7M
2022-09-28 10,412.78 10,497.73 10,340.41 10,368.82 472.9M
2022-09-27 10,196.83 10,476.27 10,168.29 10,465.99 531.1M
2022-09-26 9,985.80 10,322.31 9,985.80 10,195.48 465.6M
2022-09-23 10,053.29 10,110.73 9,950.81 10,039.77 422.4M
2022-09-22 10,103.79 10,155.00 10,014.72 10,059.08 393.6M
2022-09-21 10,314.58 10,349.90 10,161.49 10,179.61 402.5M
2022-09-20 10,312.28 10,387.30 10,253.41 10,354.45 439.9M
2022-09-19 10,217.84 10,351.92 10,169.58 10,267.37 450.9M
2022-09-16 10,382.18 10,439.51 10,219.46 10,219.46 518.4M
2022-09-15 10,482.82 10,533.78 10,353.72 10,423.79 571.8M
2022-09-14 10,432.46 10,523.31 10,420.67 10,472.02 456.7M
2022-09-13 10,520.83 10,606.65 10,479.53 10,560.43 496.0M
2022-09-09 10,321.39 10,473.03 10,259.73 10,455.50 419.9M
2022-09-08 10,289.67 10,405.86 10,289.67 10,306.05 457.3M
2022-09-07 10,278.33 10,310.46 10,240.62 10,274.67 475.5M
2022-09-06 10,236.92 10,337.20 10,198.16 10,334.54 485.1M
2022-09-05 10,273.84 10,283.74 10,108.82 10,197.78 516.7M
2022-09-02 10,475.78 10,490.78 10,293.99 10,346.95 510.1M
2022-09-01 10,607.39 10,609.17 10,466.60 10,472.38 573.3M
2022-08-31 10,540.54 10,742.24 10,521.13 10,656.35 719.4M
2022-08-30 10,603.44 10,624.30 10,502.72 10,589.28 559.2M
2022-08-29 10,559.47 10,642.92 10,549.32 10,599.88 480.9M
2022-08-26 10,661.08 10,790.79 10,644.25 10,680.55 620.2M
2022-08-25 10,454.77 10,609.88 10,433.18 10,603.84 586.2M
2022-08-24 10,592.42 10,602.88 10,422.53 10,433.17 637.9M
2022-08-23 10,665.26 10,682.72 10,548.54 10,602.25 571.1M
2022-08-22 10,509.46 10,682.96 10,497.95 10,671.57 634.9M
2022-08-19 10,603.00 10,639.47 10,558.00 10,558.00 474.0M
2022-08-18 10,697.56 10,725.18 10,583.68 10,617.34 489.7M
2022-08-17 10,656.16 10,751.90 10,555.32 10,732.25 535.1M
2022-08-16 10,705.25 10,760.47 10,624.30 10,645.38 449.5M
2022-08-15 10,725.60 10,815.17 10,686.80 10,700.20 486.6M
2022-08-12 10,743.79 10,792.30 10,689.80 10,773.72 436.1M
2022-08-11 10,597.93 10,776.92 10,559.60 10,772.74 554.1M
2022-08-10 10,737.15 10,737.15 10,518.76 10,566.03 549.7M
2022-08-09 10,743.51 10,779.37 10,690.86 10,758.21 438.6M
2022-08-08 10,692.64 10,797.71 10,676.88 10,736.21 512.1M
2022-08-05 10,737.76 10,818.27 10,666.38 10,796.57 508.6M
2022-08-04 10,744.31 10,764.92 10,599.05 10,727.21 550.1M
2022-08-03 10,822.39 10,915.37 10,671.12 10,690.46 684.3M
2022-08-02 10,867.57 10,913.34 10,715.64 10,812.27 753.1M
2022-08-01 10,889.82 11,010.55 10,847.85 10,993.52 699.7M
2022-07-29 11,056.44 11,117.23 10,865.17 10,914.37 628.1M
2022-07-28 11,147.51 11,248.67 11,083.36 11,111.44 507.7M
2022-07-27 11,109.63 11,133.56 11,053.48 11,074.69 467.5M
2022-07-26 11,098.49 11,206.85 11,098.49 11,147.27 517.3M
2022-07-25 11,041.90 11,099.54 10,964.56 11,066.76 593.2M
2022-07-22 11,047.49 11,142.50 10,962.54 11,054.08 535.6M
2022-07-21 11,135.75 11,155.54 11,027.88 11,035.26 582.1M
2022-07-20 11,086.34 11,207.14 11,041.02 11,168.07 650.0M
2022-07-19 11,035.36 11,061.73 10,927.20 11,029.43 609.3M
2022-07-18 10,959.14 11,072.80 10,813.53 11,041.89 674.7M
2022-07-15 10,918.73 11,237.65 10,918.73 10,948.37 793.5M
2022-07-14 10,971.64 11,082.86 10,907.64 10,998.98 691.0M
2022-07-13 10,958.99 11,046.00 10,934.86 10,986.61 607.6M
2022-07-12 11,032.77 11,117.48 10,881.78 10,953.21 663.6M
2022-07-11 11,142.67 11,142.67 10,944.02 11,034.67 723.4M
2022-07-08 11,365.02 11,389.49 11,234.36 11,250.51 720.5M
2022-07-07 11,203.61 11,329.41 11,077.07 11,280.42 739.0M
2022-07-06 11,378.85 11,380.23 11,144.52 11,226.55 744.2M
2022-07-05 11,608.55 11,692.23 11,300.57 11,417.69 796.3M
2022-07-04 11,522.41 11,624.97 11,418.77 11,594.32 744.3M
2022-07-01 11,738.09 11,761.88 11,508.86 11,607.26 828.8M
2022-06-30 11,492.57 11,877.46 11,492.57 11,778.75 1,009.2M
2022-06-29 11,697.72 11,739.21 11,450.74 11,478.77 1,013.3M
2022-06-28 11,593.07 11,709.83 11,490.81 11,699.93 887.2M
2022-06-27 11,425.41 11,727.42 11,425.41 11,614.78 973.3M
2022-06-24 11,205.10 11,371.95 11,159.19 11,326.56 853.1M
2022-06-23 10,982.86 11,191.19 10,982.86 11,191.19 840.3M
2022-06-22 11,111.09 11,145.90 10,929.60 10,935.91 616.9M
2022-06-21 11,134.87 11,237.16 11,016.62 11,107.41 692.5M
2022-06-20 11,053.93 11,245.27 11,020.93 11,149.49 778.5M
2022-06-17 10,713.74 11,036.15 10,712.14 11,019.23 790.2M
2022-06-16 10,859.86 10,961.83 10,752.71 10,790.66 698.7M
2022-06-15 10,768.28 11,031.36 10,768.28 10,843.58 1,058.7M
2022-06-14 10,484.79 10,794.16 10,470.76 10,789.85 819.9M
2022-06-13 10,600.21 10,671.79 10,498.80 10,591.39 824.0M
2022-06-10 10,476.91 10,747.64 10,462.62 10,730.67 929.2M
2022-06-09 10,770.58 10,815.10 10,521.10 10,548.87 821.3M
2022-06-08 10,685.67 10,848.72 10,641.47 10,782.76 945.3M
2022-06-07 10,554.45 10,701.18 10,499.90 10,653.04 911.2M
2022-06-06 10,426.12 10,577.70 10,309.14 10,577.56 914.3M
2022-06-02 10,383.54 10,453.46 10,370.41 10,445.20 814.3M
2022-06-01 10,509.41 10,553.21 10,391.27 10,447.00 932.9M
2022-05-31 10,264.57 10,498.41 10,206.12 10,491.24 1,005.7M
2022-05-30 10,152.39 10,306.57 10,127.52 10,287.47 824.8M
2022-05-27 10,098.85 10,235.35 10,006.15 10,054.85 762.1M
2022-05-26 10,061.76 10,113.67 9,915.97 10,052.61 832.3M
2022-05-25 9,960.87 10,069.07 9,921.70 10,066.61 828.1M
2022-05-24 10,177.73 10,213.72 9,979.37 9,984.40 1,103.7M
2022-05-23 10,246.66 10,246.66 10,040.37 10,102.53 806.8M
2022-05-20 10,010.52 10,242.65 10,010.52 10,239.13 849.4M
2022-05-19 9,915.15 9,996.25 9,891.76 9,984.69 777.8M
2022-05-18 10,132.47 10,148.82 9,981.23 10,075.54 841.0M
2022-05-17 10,020.56 10,124.46 9,984.69 10,116.16 812.8M
2022-05-16 10,172.73 10,184.81 9,971.43 10,022.22 936.9M
2022-05-13 10,051.87 10,138.87 9,983.08 10,121.25 945.9M
2022-05-12 9,941.04 10,088.14 9,924.71 10,021.44 757.7M
2022-05-11 9,809.65 10,133.49 9,809.65 10,012.51 986.2M
2022-05-10 9,513.95 9,851.21 9,460.38 9,819.57 833.5M
2022-05-09 9,692.62 9,726.75 9,565.01 9,659.35 670.7M
2022-05-06 9,967.61 9,967.61 9,747.15 9,787.01 782.9M
2022-05-05 10,164.70 10,261.68 10,105.33 10,170.77 1,105.1M
2022-04-29 9,978.58 10,154.96 9,869.81 10,126.70 1,089.2M
2022-04-28 9,855.55 9,977.00 9,803.59 9,935.40 834.8M
2022-04-27 9,612.06 9,899.91 9,608.31 9,899.91 942.9M
2022-04-26 9,611.69 9,874.79 9,598.74 9,659.45 888.1M
2022-04-25 9,766.69 9,928.16 9,555.45 9,565.66 952.7M
2022-04-22 9,871.24 10,036.27 9,793.03 9,955.57 647.6M
2022-04-21 10,083.69 10,173.52 9,908.07 9,959.31 800.8M
2022-04-20 10,067.90 10,302.85 9,989.00 10,164.06 847.9M
2022-04-19 10,170.08 10,281.20 9,999.03 10,062.04 689.8M
2022-04-18 10,116.64 10,194.74 10,086.98 10,194.22 753.9M
2022-04-15 10,060.86 10,245.81 10,038.26 10,188.48 908.5M
2022-04-14 9,878.58 10,219.12 9,878.58 10,153.03 947.6M
2022-04-13 9,761.40 9,905.64 9,699.62 9,786.98 993.3M
2022-04-12 9,401.37 9,808.94 9,384.26 9,808.94 963.8M
2022-04-11 9,654.97 9,654.97 9,347.77 9,380.27 1,007.5M
2022-04-08 9,737.15 9,765.68 9,641.88 9,712.00 657.5M
2022-04-07 9,780.45 9,919.08 9,726.96 9,745.21 688.2M
2022-04-06 9,909.78 9,959.37 9,776.89 9,840.72 747.9M
2022-04-01 9,787.35 10,108.41 9,756.43 10,035.50 660.5M
2022-03-31 9,852.51 9,905.18 9,817.13 9,824.11 634.7M
2022-03-30 9,613.81 9,899.78 9,606.84 9,899.78 719.9M
2022-03-29 9,627.84 9,702.97 9,516.30 9,526.10 596.8M
2022-03-28 9,607.44 9,688.08 9,492.69 9,626.21 743.9M
2022-03-25 9,992.45 10,046.90 9,788.19 9,793.94 666.3M
2022-03-24 10,052.28 10,052.28 9,940.04 9,989.54 542.4M
2022-03-23 10,131.21 10,177.59 10,056.47 10,124.46 583.4M
2022-03-22 10,116.68 10,159.73 10,046.92 10,096.47 634.2M
2022-03-21 10,209.39 10,215.67 10,049.26 10,135.63 748.3M
2022-03-18 10,167.30 10,237.83 10,064.17 10,178.90 717.1M
2022-03-17 10,130.82 10,352.65 10,092.19 10,203.86 1,003.5M
2022-03-16 9,736.79 9,963.18 9,439.56 9,935.45 1,025.5M
2022-03-15 9,930.89 10,001.32 9,580.36 9,580.36 1,072.5M
2022-03-14 10,323.77 10,323.77 10,077.70 10,079.52 877.1M
2022-03-11 10,387.96 10,554.42 10,222.00 10,525.29 860.5M
2022-03-10 10,556.02 10,584.90 10,460.79 10,492.60 759.1M
2022-03-09 10,400.53 10,476.34 9,903.51 10,299.25 894.5M
2022-03-08 10,630.26 10,735.53 10,324.30 10,359.98 764.5M
2022-03-07 10,960.89 10,960.89 10,514.91 10,561.27 774.5M
2022-03-04 11,036.80 11,133.16 10,963.79 11,060.51 642.6M
2022-03-03 11,381.98 11,394.39 11,118.24 11,131.26 657.2M
2022-03-02 11,387.20 11,387.20 11,309.29 11,349.17 520.4M
2022-03-01 11,304.93 11,473.42 11,304.93 11,465.37 549.9M
2022-02-28 11,283.14 11,306.99 11,169.87 11,272.63 534.2M
2022-02-25 11,278.35 11,436.61 11,278.29 11,342.76 563.4M
2022-02-24 11,427.68 11,440.74 11,120.57 11,225.30 746.8M
2022-02-23 11,445.42 11,518.06 11,357.18 11,505.55 515.2M
2022-02-22 11,573.19 11,575.90 11,346.53 11,411.92 478.9M
2022-02-21 11,640.09 11,687.42 11,612.88 11,660.76 425.3M
2022-02-18 11,588.60 11,689.38 11,542.94 11,683.84 357.3M
2022-02-17 11,730.76 11,740.64 11,624.27 11,648.08 402.0M
2022-02-16 11,708.56 11,746.42 11,654.47 11,716.93 387.8M
2022-02-15 11,559.11 11,688.15 11,533.24 11,667.61 447.4M
2022-02-14 11,518.99 11,651.46 11,471.59 11,566.04 530.7M
2022-02-11 11,561.28 11,720.96 11,509.89 11,535.98 542.3M
2022-02-10 11,630.54 11,634.96 11,528.31 11,617.50 554.4M
2022-02-09 11,348.71 11,650.41 11,324.42 11,620.96 595.1M
2022-02-08 11,491.93 11,491.93 11,183.15 11,362.60 542.6M
2022-02-07 11,583.76 11,768.16 11,447.84 11,492.24 556.9M
2022-01-28 11,618.73 11,681.29 11,415.13 11,433.23 530.1M
2022-01-27 11,806.70 11,812.06 11,567.38 11,580.10 521.2M
2022-01-26 11,718.27 11,829.75 11,629.65 11,786.93 490.2M
2022-01-25 11,850.81 11,962.07 11,706.26 11,709.39 588.5M
2022-01-24 11,905.20 11,997.20 11,818.52 11,908.31 482.8M
2022-01-21 11,874.36 12,007.81 11,812.47 11,946.06 585.3M
2022-01-20 11,722.85 11,936.54 11,717.28 11,895.82 596.5M
2022-01-19 11,813.35 11,823.49 11,659.03 11,721.06 561.1M
2022-01-18 11,727.00 11,859.59 11,650.76 11,819.70 657.5M
2022-01-17 11,619.16 11,744.78 11,570.15 11,713.71 655.1M
2022-01-14 11,786.61 11,830.37 11,688.23 11,694.96 673.9M
2022-01-13 12,117.37 12,119.32 11,818.66 11,825.10 711.3M
2022-01-12 11,939.69 12,123.60 11,925.49 12,107.61 598.9M
2022-01-11 12,094.48 12,137.98 11,914.00 11,924.23 641.1M
2022-01-10 12,005.42 12,147.96 11,826.91 12,147.96 663.8M
2022-01-07 12,175.15 12,272.14 12,095.95 12,099.94 680.6M
2022-01-06 12,331.80 12,343.13 12,091.37 12,177.47 771.8M
2022-01-05 12,390.38 12,532.85 12,320.01 12,377.67 909.9M
2022-01-04 12,536.62 12,552.71 12,279.79 12,406.22 886.4M