上证380主要消费指数 (SSE380CSI)

SSE380CSI
🏛️ 中国 →
12,275.42
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 16,005.55 16,145.16 15,902.68 16,086.58 166.4M
2021-12-30 15,994.18 16,151.06 15,976.25 16,012.89 158.6M
2021-12-29 16,622.59 16,637.50 16,010.32 16,018.24 228.7M
2021-12-28 16,667.78 16,721.82 16,483.66 16,604.15 216.0M
2021-12-27 16,612.58 16,729.26 16,450.52 16,652.16 231.1M
2021-12-24 16,650.74 16,748.36 16,485.42 16,648.28 313.7M
2021-12-23 16,475.58 16,729.27 16,330.58 16,655.88 266.3M
2021-12-22 16,370.34 16,500.24 16,271.41 16,485.46 207.1M
2021-12-21 16,100.76 16,359.85 16,081.37 16,321.94 188.5M
2021-12-20 16,174.32 16,362.56 16,148.83 16,173.74 205.5M
2021-12-17 16,497.79 16,497.79 16,212.12 16,213.45 215.4M
2021-12-16 16,578.81 16,746.36 16,397.44 16,551.03 203.6M
2021-12-15 16,780.14 16,803.60 16,484.14 16,543.60 221.9M
2021-12-14 16,679.29 16,939.84 16,589.29 16,838.31 261.4M
2021-12-13 16,579.58 16,993.97 16,486.96 16,761.41 312.6M
2021-12-10 16,537.10 16,699.16 16,465.05 16,564.72 382.2M
2021-12-09 16,257.85 16,812.98 16,241.80 16,666.67 448.9M
2021-12-08 15,766.61 16,229.30 15,662.07 16,219.36 308.4M
2021-12-07 15,474.08 15,863.40 15,443.94 15,822.39 276.4M
2021-12-06 15,516.91 15,531.92 15,340.62 15,418.95 194.3M
2021-12-03 15,303.72 15,536.05 15,217.72 15,536.05 184.8M
2021-12-02 15,275.31 15,415.94 15,229.00 15,286.76 149.1M
2021-12-01 15,409.60 15,425.04 15,227.03 15,288.49 138.5M
2021-11-30 15,340.19 15,396.53 15,294.66 15,362.09 148.7M
2021-11-29 15,147.15 15,362.50 15,138.36 15,332.22 157.5M
2021-11-26 15,494.03 15,494.03 15,267.27 15,317.10 154.2M
2021-11-25 15,654.16 15,754.48 15,463.36 15,478.16 181.2M
2021-11-24 15,549.44 15,684.30 15,441.52 15,613.38 228.9M
2021-11-23 15,589.48 15,741.72 15,491.19 15,551.45 182.6M
2021-11-22 15,457.29 15,662.84 15,446.17 15,608.00 192.2M
2021-11-19 15,434.02 15,559.65 15,354.72 15,501.27 177.4M
2021-11-18 15,387.22 15,520.61 15,297.35 15,438.90 181.6M
2021-11-17 15,473.71 15,473.71 15,222.97 15,376.02 187.2M
2021-11-16 15,297.90 15,629.23 15,295.57 15,536.05 255.5M
2021-11-15 15,189.02 15,377.81 15,172.63 15,312.68 236.4M
2021-11-12 15,453.61 15,460.80 15,163.73 15,196.94 201.3M
2021-11-11 15,336.06 15,480.43 15,215.10 15,441.07 215.3M
2021-11-10 15,506.13 15,634.34 15,300.96 15,388.72 205.0M
2021-11-09 15,538.61 15,616.90 15,437.93 15,538.35 218.5M
2021-11-08 15,748.36 15,852.75 15,519.27 15,544.04 217.4M
2021-11-05 15,949.99 16,056.16 15,759.29 15,830.97 316.9M
2021-11-04 15,619.57 16,062.52 15,591.66 15,985.33 364.0M
2021-11-03 15,619.39 15,657.66 15,413.65 15,597.52 328.0M
2021-11-02 15,345.43 15,694.77 15,327.85 15,639.26 410.9M
2021-11-01 15,429.58 15,508.76 15,170.67 15,294.08 320.5M
2021-10-29 15,190.23 15,659.65 15,186.60 15,611.54 331.9M
2021-10-28 14,715.54 15,165.05 14,715.54 15,110.71 251.9M
2021-10-27 14,801.50 14,802.07 14,438.93 14,580.23 225.6M
2021-10-26 14,798.26 15,026.81 14,746.99 14,821.01 223.6M
2021-10-25 14,723.77 14,850.12 14,633.58 14,812.02 239.7M
2021-10-22 14,650.99 14,789.43 14,474.46 14,699.63 233.5M
2021-10-21 14,585.51 14,703.31 14,525.41 14,643.76 213.0M
2021-10-20 14,600.08 14,684.53 14,439.20 14,559.89 280.6M
2021-10-19 14,281.11 14,596.09 14,253.91 14,575.05 280.2M
2021-10-18 14,691.72 14,691.72 14,267.59 14,349.55 320.6M
2021-10-15 14,815.16 15,002.00 14,731.68 14,777.39 302.8M
2021-10-14 14,912.04 14,985.70 14,771.99 14,892.22 264.3M
2021-10-13 14,687.89 15,077.29 14,648.50 14,967.82 343.4M
2021-10-12 14,700.02 14,834.61 14,381.24 14,746.24 328.0M
2021-10-11 15,049.19 15,167.70 14,753.73 14,798.24 337.0M
2021-10-08 14,670.32 15,063.46 14,537.26 15,023.93 338.7M
2021-09-30 14,554.55 14,802.83 14,554.55 14,651.35 193.5M
2021-09-29 14,519.95 14,696.27 14,329.61 14,587.75 235.3M
2021-09-28 14,900.33 14,900.33 14,534.65 14,682.48 275.1M
2021-09-27 14,768.09 15,372.83 14,768.09 15,107.54 454.3M
2021-09-24 14,263.39 14,839.94 14,263.39 14,775.76 332.4M
2021-09-23 14,214.66 14,376.08 14,120.62 14,283.48 200.2M
2021-09-22 14,233.65 14,304.67 14,107.79 14,190.35 167.3M
2021-09-17 14,208.91 14,461.00 13,989.89 14,442.15 251.4M
2021-09-16 14,182.05 14,368.91 14,063.08 14,215.61 258.9M
2021-09-15 14,201.88 14,258.61 14,065.08 14,201.87 166.1M
2021-09-14 14,422.25 14,657.63 14,258.12 14,283.23 208.4M
2021-09-13 14,430.04 14,574.74 14,325.02 14,400.16 228.0M
2021-09-10 14,561.66 14,687.31 14,438.97 14,490.87 221.2M
2021-09-09 14,591.95 14,744.00 14,517.80 14,560.36 249.4M
2021-09-08 14,652.78 14,737.29 14,549.58 14,632.63 234.5M
2021-09-07 14,357.87 14,723.58 14,313.00 14,704.85 235.6M
2021-09-06 13,876.85 14,429.93 13,810.16 14,385.75 247.4M
2021-09-03 13,697.98 14,021.36 13,572.51 13,938.79 256.5M
2021-09-02 13,887.36 14,021.81 13,773.27 13,802.03 188.9M
2021-09-01 13,540.51 13,992.35 13,338.85 13,884.91 247.8M
2021-08-31 13,550.72 13,667.19 13,472.89 13,589.52 205.8M
2021-08-30 13,613.84 13,675.35 13,423.24 13,624.90 195.9M
2021-08-27 13,799.81 13,935.67 13,652.02 13,697.38 160.4M
2021-08-26 14,079.28 14,079.28 13,794.67 13,805.44 192.2M
2021-08-25 14,068.93 14,138.23 13,979.23 14,102.09 190.8M
2021-08-24 13,985.66 14,078.35 13,918.43 14,025.35 167.3M
2021-08-23 13,721.09 14,053.30 13,637.54 13,992.06 191.5M
2021-08-20 14,233.46 14,233.46 13,577.31 13,797.76 211.3M
2021-08-19 14,323.87 14,472.33 14,232.77 14,384.07 150.6M
2021-08-18 14,389.81 14,473.73 14,297.54 14,402.48 129.8M
2021-08-17 14,964.84 14,996.70 14,548.14 14,555.71 189.8M
2021-08-16 14,723.75 15,086.73 14,718.89 15,010.33 172.5M
2021-08-13 14,698.30 14,842.55 14,607.99 14,812.11 164.7M
2021-08-12 14,969.09 15,137.73 14,753.79 14,753.94 174.0M
2021-08-11 15,154.52 15,271.23 14,982.40 15,009.83 213.1M
2021-08-10 14,908.11 15,323.81 14,752.18 15,271.76 294.1M
2021-08-09 14,274.07 14,931.73 14,255.68 14,917.23 225.6M
2021-08-06 14,451.20 14,455.17 14,192.93 14,277.16 159.0M
2021-08-05 14,675.43 14,876.82 14,532.69 14,595.58 203.7M
2021-08-04 14,703.79 14,819.90 14,651.54 14,727.01 164.3M
2021-08-03 14,431.98 14,808.21 14,368.29 14,786.32 212.3M
2021-08-02 13,801.71 14,569.52 13,764.81 14,546.54 270.1M
2021-07-30 14,093.51 14,093.51 13,733.32 13,951.23 212.4M
2021-07-29 14,333.80 14,373.93 14,057.76 14,160.53 202.6M
2021-07-28 13,943.32 14,194.44 13,731.02 14,169.30 234.8M
2021-07-27 14,465.43 14,584.75 14,096.26 14,097.33 232.5M
2021-07-26 14,861.86 14,861.86 14,320.53 14,550.37 281.3M
2021-07-23 15,427.29 15,427.29 14,931.07 14,981.72 232.3M
2021-07-22 15,572.55 15,584.70 15,270.63 15,304.48 215.1M
2021-07-21 15,513.45 15,679.50 15,441.23 15,581.12 245.7M
2021-07-20 15,271.63 15,517.29 15,247.92 15,492.81 252.4M
2021-07-19 15,438.01 15,524.90 15,255.21 15,366.12 205.9M
2021-07-16 15,876.94 15,876.94 15,510.67 15,575.35 230.3M
2021-07-15 15,966.83 16,071.88 15,751.31 15,937.70 327.4M
2021-07-14 16,018.16 16,224.37 15,899.90 16,029.60 195.2M
2021-07-13 15,775.51 16,046.54 15,745.93 16,031.11 187.2M
2021-07-12 15,559.44 15,760.31 15,335.98 15,741.45 169.9M
2021-07-09 15,700.16 15,700.16 15,312.26 15,585.10 196.4M
2021-07-08 16,211.24 16,222.49 15,764.22 15,778.05 187.4M
2021-07-07 16,019.59 16,376.33 15,962.26 16,245.84 200.7M
2021-07-06 16,456.02 16,456.02 15,775.73 16,128.31 219.7M
2021-07-05 16,655.03 16,724.41 16,431.35 16,490.19 198.1M
2021-07-02 17,102.63 17,154.93 16,682.90 16,736.37 254.1M
2021-07-01 17,067.31 17,307.62 16,884.56 17,212.24 240.9M
2021-06-30 16,965.16 17,073.55 16,906.43 17,033.25 188.1M
2021-06-29 16,932.30 17,124.92 16,859.17 16,978.53 278.6M
2021-06-28 16,832.24 16,963.67 16,822.40 16,924.15 253.9M
2021-06-25 16,551.71 16,859.93 16,468.14 16,814.99 219.0M
2021-06-24 16,591.38 16,610.61 16,335.32 16,590.80 227.1M
2021-06-23 16,812.19 16,853.20 16,539.80 16,614.92 226.3M
2021-06-22 16,733.48 16,832.18 16,603.20 16,818.13 229.4M
2021-06-21 16,602.52 16,904.45 16,573.13 16,748.59 228.7M
2021-06-18 16,559.36 16,682.36 16,388.83 16,602.97 238.0M
2021-06-17 16,227.67 16,606.81 16,227.67 16,540.26 228.0M
2021-06-16 16,446.80 16,591.23 16,180.05 16,292.15 203.0M
2021-06-15 16,439.75 16,577.33 16,269.27 16,450.36 231.8M
2021-06-11 16,551.10 16,558.97 16,298.15 16,463.18 208.9M
2021-06-10 16,636.82 16,794.61 16,437.71 16,549.32 239.8M
2021-06-09 16,646.55 16,822.40 16,416.75 16,647.16 272.8M
2021-06-08 17,513.34 17,513.34 16,752.73 16,881.97 315.3M
2021-06-07 17,187.83 17,603.01 17,149.33 17,470.45 358.6M
2021-06-04 16,971.67 17,205.60 16,941.95 17,123.91 275.1M
2021-06-03 16,960.36 17,278.48 16,880.36 17,018.35 311.3M
2021-06-02 17,323.61 17,405.28 17,046.48 17,092.55 339.2M
2021-06-01 17,362.37 17,414.33 17,048.24 17,366.45 339.8M
2021-05-31 17,192.55 17,344.93 17,068.57 17,331.73 286.0M
2021-05-28 17,224.29 17,388.44 17,063.30 17,258.65 343.6M
2021-05-27 17,116.36 17,304.35 16,937.19 17,304.35 271.0M
2021-05-26 17,235.03 17,307.20 17,018.92 17,172.96 288.7M
2021-05-25 17,145.02 17,241.08 16,927.59 17,213.73 308.1M
2021-05-24 16,766.30 17,108.32 16,731.21 17,037.50 286.3M
2021-05-21 16,954.92 17,005.77 16,691.98 16,777.02 237.9M
2021-05-20 16,758.06 17,038.29 16,733.26 16,996.59 247.4M
2021-05-19 16,917.06 16,917.06 16,648.13 16,756.45 187.4M
2021-05-18 16,775.37 16,991.15 16,688.22 16,962.11 194.4M
2021-05-17 16,518.35 16,775.57 16,518.35 16,733.27 219.6M
2021-05-14 16,200.05 16,578.67 16,026.77 16,523.42 217.5M
2021-05-13 16,118.57 16,235.92 15,966.37 16,191.67 219.1M
2021-05-12 16,027.35 16,221.12 15,887.39 16,174.41 256.4M
2021-05-11 15,836.36 16,131.34 15,791.73 16,025.38 249.3M
2021-05-10 15,826.83 16,052.24 15,710.90 15,773.32 221.8M
2021-05-07 16,263.84 16,441.01 15,916.12 15,922.47 246.6M
2021-05-06 16,597.24 16,597.24 16,104.88 16,286.24 277.2M
2021-04-30 16,627.99 16,688.09 16,277.96 16,679.32 245.7M
2021-04-29 16,553.02 16,738.52 16,496.19 16,676.40 281.2M
2021-04-28 16,072.03 16,623.26 16,044.52 16,617.73 249.3M
2021-04-27 15,913.82 16,188.68 15,913.82 16,158.81 196.1M
2021-04-26 16,410.17 16,481.47 16,020.48 16,076.48 283.4M
2021-04-23 16,504.68 16,645.65 16,306.31 16,419.56 326.1M
2021-04-22 16,396.46 16,522.42 16,231.98 16,508.11 241.3M
2021-04-21 15,930.30 16,362.99 15,903.39 16,303.51 264.4M
2021-04-20 15,844.44 16,228.61 15,815.96 16,012.06 316.6M
2021-04-19 15,643.46 15,925.69 15,480.09 15,889.38 284.3M
2021-04-16 15,381.86 15,690.40 15,381.86 15,652.95 258.7M
2021-04-15 15,495.70 15,544.23 15,311.16 15,444.94 159.6M
2021-04-14 15,227.80 15,609.94 15,157.80 15,481.83 148.9M
2021-04-13 15,023.83 15,424.32 15,023.83 15,247.37 200.0M
2021-04-12 15,186.52 15,325.52 14,907.20 15,001.06 155.7M
2021-04-09 15,302.29 15,432.95 15,146.25 15,227.08 132.5M
2021-04-08 15,022.10 15,432.42 14,917.52 15,372.74 154.5M
2021-04-07 15,233.54 15,262.80 14,939.87 15,101.41 158.4M
2021-04-06 15,445.41 15,445.41 15,140.39 15,222.04 152.4M
2021-04-02 15,347.08 15,625.17 15,328.30 15,480.47 186.1M
2021-04-01 15,131.59 15,283.73 15,106.94 15,270.42 139.9M
2021-03-31 15,227.54 15,227.54 14,913.34 15,151.29 205.6M
2021-03-30 15,190.38 15,419.61 15,164.66 15,265.10 185.2M
2021-03-29 15,068.91 15,336.65 14,975.27 15,197.99 191.5M
2021-03-26 14,722.21 15,085.32 14,716.16 15,036.31 191.1M
2021-03-25 14,670.19 14,823.07 14,503.84 14,766.84 193.5M
2021-03-24 14,622.61 14,901.63 14,569.05 14,747.86 301.6M
2021-03-23 14,578.86 14,736.45 14,534.68 14,678.80 258.2M
2021-03-22 14,500.60 14,686.61 14,358.79 14,603.48 196.8M
2021-03-19 14,392.81 14,633.53 14,351.21 14,485.06 142.8M
2021-03-18 14,351.93 14,700.62 14,334.82 14,644.49 179.0M
2021-03-17 14,120.03 14,394.07 13,936.10 14,372.49 167.6M
2021-03-16 14,066.39 14,226.49 13,970.58 14,164.64 154.2M
2021-03-15 14,250.72 14,317.20 13,839.97 13,994.19 155.6M
2021-03-12 14,479.35 14,487.72 14,138.00 14,386.69 207.9M
2021-03-11 14,158.57 14,559.49 14,018.53 14,414.11 180.7M
2021-03-10 14,263.16 14,464.22 14,058.82 14,141.64 180.0M
2021-03-09 14,500.30 14,536.81 13,986.63 14,061.02 213.5M
2021-03-08 15,287.06 15,348.30 14,504.44 14,505.21 220.4M
2021-03-05 14,945.66 15,343.90 14,768.02 15,229.74 206.4M
2021-03-04 15,576.10 15,576.10 15,033.21 15,118.11 204.9M
2021-03-03 15,449.55 15,694.76 15,417.50 15,647.57 195.0M
2021-03-02 15,773.20 15,862.90 15,410.66 15,524.78 212.2M
2021-03-01 15,722.36 15,807.55 15,530.40 15,662.78 187.2M
2021-02-26 15,752.19 15,848.38 15,431.92 15,656.99 207.7M
2021-02-25 16,557.51 16,582.28 15,976.95 16,042.93 185.0M
2021-02-24 16,932.88 16,952.84 16,293.09 16,471.14 234.5M
2021-02-23 16,942.24 17,180.50 16,868.86 16,942.70 254.3M
2021-02-22 17,700.11 17,726.27 16,998.72 17,050.60 421.8M
2021-02-19 17,473.20 17,758.56 17,176.06 17,727.43 348.3M
2021-02-18 18,145.22 18,191.41 17,397.97 17,559.03 271.8M
2021-02-10 17,725.58 18,075.33 17,629.10 17,933.78 221.0M
2021-02-09 17,324.38 17,791.30 17,216.23 17,694.60 222.7M
2021-02-08 17,151.15 17,425.54 17,004.75 17,414.98 252.5M
2021-02-05 17,079.93 17,378.93 16,926.52 17,180.02 293.7M
2021-02-04 16,864.33 17,287.14 16,839.65 17,081.96 334.3M
2021-02-03 17,035.45 17,087.66 16,756.77 16,925.72 229.5M
2021-02-02 16,509.88 17,142.59 16,373.07 17,015.30 261.5M
2021-02-01 16,458.50 16,794.08 16,444.30 16,522.89 233.4M
2021-01-29 16,536.15 16,869.34 16,442.17 16,608.51 262.8M
2021-01-28 16,582.24 16,898.38 16,515.07 16,529.95 251.1M
2021-01-27 16,725.32 16,777.56 16,426.52 16,723.94 290.9M
2021-01-26 17,032.37 17,033.91 16,752.80 16,764.38 286.4M
2021-01-25 16,713.88 16,918.65 16,624.48 16,849.40 319.2M
2021-01-22 16,744.55 16,995.00 16,668.94 16,845.48 286.6M
2021-01-21 16,268.74 16,987.55 16,245.05 16,819.88 326.4M
2021-01-20 15,966.01 16,311.33 15,796.04 16,282.87 224.1M
2021-01-19 16,201.80 16,293.89 15,999.27 16,029.48 257.9M
2021-01-18 16,035.36 16,216.65 15,872.92 16,171.94 258.6M
2021-01-15 16,083.31 16,190.48 15,748.51 16,131.06 291.2M
2021-01-14 16,434.31 16,479.43 16,040.50 16,195.50 342.2M
2021-01-13 16,946.38 16,959.33 16,329.61 16,508.33 366.7M
2021-01-12 16,437.79 16,842.75 16,378.17 16,842.75 352.4M
2021-01-11 17,105.17 17,105.17 16,542.87 16,626.93 439.0M
2021-01-08 17,293.33 17,478.34 17,066.11 17,176.34 423.2M
2021-01-07 17,384.38 17,393.71 17,009.61 17,307.81 452.8M
2021-01-06 17,553.79 17,757.61 17,212.33 17,481.89 561.4M
2021-01-05 16,866.87 17,538.71 16,768.14 17,526.90 673.9M
2021-01-04 16,355.07 16,869.95 16,273.09 16,804.38 493.5M