上证主要消费行业指数 (SSECS)

SSECS
🏛️ 中国 →
11,352.08
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 15,386.66 15,473.88 15,283.61 15,389.67 217.6M
2022-12-29 15,326.44 15,364.57 15,197.93 15,324.87 203.9M
2022-12-28 15,442.64 15,492.53 15,325.83 15,449.95 251.6M
2022-12-27 15,388.96 15,598.57 15,294.46 15,490.23 273.2M
2022-12-26 15,497.73 15,533.69 15,261.35 15,296.24 263.8M
2022-12-23 15,268.01 15,623.26 15,204.08 15,483.94 275.7M
2022-12-22 15,279.50 15,586.57 15,208.26 15,375.93 368.1M
2022-12-21 15,084.14 15,254.22 15,082.98 15,163.33 222.2M
2022-12-20 15,409.16 15,421.07 14,856.19 14,989.12 295.5M
2022-12-19 15,631.58 15,718.96 15,407.12 15,467.31 259.8M
2022-12-16 15,494.56 15,666.28 15,448.21 15,634.14 264.7M
2022-12-15 15,836.82 15,867.50 15,507.84 15,586.14 328.8M
2022-12-14 15,431.73 15,869.75 15,360.63 15,783.74 360.5M
2022-12-13 15,359.82 15,520.67 15,212.12 15,464.97 299.0M
2022-12-12 15,407.03 15,580.06 15,346.03 15,374.69 353.7M
2022-12-09 15,241.98 15,537.09 15,083.82 15,517.95 439.6M
2022-12-08 15,280.20 15,330.35 15,151.68 15,245.35 347.8M
2022-12-07 15,196.29 15,545.08 15,091.93 15,308.58 407.7M
2022-12-06 14,764.22 15,514.95 14,746.21 15,222.94 463.7M
2022-12-05 14,819.43 14,967.51 14,751.62 14,821.43 448.0M
2022-12-02 14,493.99 14,709.81 14,478.09 14,592.84 344.6M
2022-12-01 14,506.96 14,729.14 14,504.25 14,511.76 436.4M
2022-11-30 14,060.33 14,169.17 13,963.80 14,057.07 247.7M
2022-11-29 13,804.17 14,161.17 13,804.17 14,120.89 326.4M
2022-11-28 13,346.23 13,645.50 13,152.09 13,620.80 279.6M
2022-11-25 13,642.99 13,678.96 13,522.88 13,620.56 171.4M
2022-11-24 13,819.99 13,902.48 13,620.63 13,640.32 173.4M
2022-11-23 13,802.19 13,858.00 13,710.45 13,747.49 201.6M
2022-11-22 13,897.21 14,048.44 13,780.96 13,835.84 211.4M
2022-11-21 13,988.16 13,988.16 13,695.68 13,874.21 246.9M
2022-11-18 14,208.01 14,297.34 14,102.91 14,154.57 250.3M
2022-11-17 14,225.01 14,331.29 14,064.43 14,172.78 260.2M
2022-11-16 14,136.49 14,383.01 14,088.40 14,258.95 284.4M
2022-11-15 13,917.13 14,285.73 13,850.67 14,174.81 303.5M
2022-11-14 14,140.24 14,285.46 13,877.76 13,896.81 329.1M
2022-11-11 14,144.78 14,227.02 13,868.99 14,041.97 390.7M
2022-11-10 13,454.01 13,781.23 13,437.37 13,740.21 228.8M
2022-11-09 13,718.40 13,767.41 13,500.35 13,540.63 180.0M
2022-11-08 13,924.67 14,012.03 13,644.59 13,745.36 231.3M
2022-11-07 13,698.72 14,003.43 13,650.00 13,938.93 289.1M
2022-11-04 13,211.22 13,971.66 13,211.22 13,850.36 395.5M
2022-11-03 13,268.45 13,319.02 13,159.83 13,258.41 273.7M
2022-11-02 13,037.12 13,609.73 12,995.07 13,417.36 443.8M
2022-11-01 12,382.52 13,101.87 12,369.33 13,088.84 437.6M
2022-10-31 12,318.80 12,464.15 12,129.47 12,289.26 359.2M
2022-10-28 12,675.85 12,780.91 12,435.56 12,465.44 458.2M
2022-10-27 13,264.86 13,318.80 12,855.84 12,863.07 287.4M
2022-10-26 13,271.08 13,603.49 13,271.08 13,322.69 312.1M
2022-10-25 13,115.27 13,425.95 13,115.27 13,257.44 249.4M
2022-10-24 13,740.08 13,846.35 13,181.54 13,216.88 314.5M
2022-10-21 14,066.92 14,104.82 13,840.05 13,939.31 226.3M
2022-10-20 14,029.93 14,356.66 13,998.54 14,124.57 310.0M
2022-10-19 14,485.89 14,510.27 14,136.97 14,160.91 258.8M
2022-10-18 14,688.14 14,776.00 14,514.60 14,540.09 220.5M
2022-10-17 14,658.19 14,690.38 14,516.89 14,668.33 242.5M
2022-10-14 14,533.71 14,810.36 14,485.52 14,721.88 273.9M
2022-10-13 14,489.14 14,603.33 14,372.65 14,476.78 265.5M
2022-10-12 14,593.51 14,593.51 14,145.57 14,546.66 298.2M
2022-10-11 14,632.92 14,689.15 14,392.01 14,593.13 304.4M
2022-10-10 15,158.63 15,177.80 14,590.76 14,622.24 310.3M
2022-09-30 15,424.68 15,519.89 15,262.69 15,290.64 199.8M
2022-09-29 15,536.73 15,685.18 15,286.84 15,369.15 262.7M
2022-09-28 15,416.17 15,641.34 15,362.94 15,429.67 277.1M
2022-09-27 14,971.18 15,495.88 14,891.62 15,474.00 291.7M
2022-09-26 14,729.86 15,141.74 14,727.81 14,980.97 218.1M
2022-09-23 14,757.36 14,921.92 14,682.69 14,808.46 209.6M
2022-09-22 14,835.26 14,936.40 14,737.21 14,763.96 174.1M
2022-09-21 15,074.99 15,161.74 14,905.37 14,939.41 178.3M
2022-09-20 15,097.06 15,180.39 14,941.49 15,125.28 197.2M
2022-09-19 14,930.97 15,215.36 14,797.11 15,034.76 233.8M
2022-09-16 15,205.96 15,305.74 14,949.39 14,950.17 271.4M
2022-09-15 15,160.97 15,372.19 15,160.97 15,251.33 284.9M
2022-09-14 15,059.22 15,199.96 15,037.33 15,164.89 183.5M
2022-09-13 15,140.69 15,295.75 15,060.15 15,218.77 266.1M
2022-09-09 14,840.98 15,072.61 14,733.89 15,044.03 215.8M
2022-09-08 14,735.64 14,904.99 14,735.64 14,794.21 211.8M
2022-09-07 14,888.31 14,893.10 14,685.12 14,720.29 247.0M
2022-09-06 14,936.89 15,026.27 14,837.81 14,959.54 248.4M
2022-09-05 15,075.58 15,117.47 14,747.89 14,883.38 283.6M
2022-09-02 15,440.43 15,450.33 15,113.47 15,197.23 285.4M
2022-09-01 15,604.88 15,617.72 15,397.58 15,402.93 304.5M
2022-08-31 15,380.19 15,813.65 15,365.54 15,684.79 340.9M
2022-08-30 15,517.27 15,554.41 15,298.54 15,460.59 306.3M
2022-08-29 15,489.96 15,625.76 15,467.87 15,509.48 255.1M
2022-08-26 15,531.07 15,824.14 15,529.36 15,639.01 318.2M
2022-08-25 15,114.40 15,408.69 15,114.09 15,408.69 298.2M
2022-08-24 15,185.13 15,249.98 15,071.37 15,087.66 308.8M
2022-08-23 15,390.59 15,418.04 15,154.10 15,200.07 271.9M
2022-08-22 15,239.64 15,447.14 15,202.12 15,382.96 246.9M
2022-08-19 15,365.15 15,456.61 15,284.24 15,310.92 201.6M
2022-08-18 15,545.65 15,560.56 15,334.62 15,403.81 214.1M
2022-08-17 15,537.52 15,652.70 15,364.69 15,609.91 211.6M
2022-08-16 15,657.49 15,727.61 15,484.69 15,522.52 184.0M
2022-08-15 15,734.72 15,820.70 15,618.39 15,638.05 221.5M
2022-08-12 15,665.14 15,829.84 15,596.67 15,797.15 181.8M
2022-08-11 15,468.40 15,686.28 15,392.40 15,686.28 234.0M
2022-08-10 15,702.38 15,748.62 15,330.72 15,402.74 203.0M
2022-08-09 15,689.01 15,732.91 15,561.37 15,717.58 179.2M
2022-08-08 15,701.76 15,873.16 15,682.15 15,716.04 190.1M
2022-08-05 15,693.16 15,811.11 15,587.98 15,786.62 209.6M
2022-08-04 15,480.13 15,651.89 15,412.96 15,616.50 215.9M
2022-08-03 15,513.71 15,646.45 15,387.03 15,402.89 228.8M
2022-08-02 15,571.85 15,648.99 15,350.43 15,483.75 327.1M
2022-08-01 15,565.16 15,745.57 15,483.70 15,677.13 257.5M
2022-07-29 15,913.20 15,937.49 15,514.43 15,591.42 292.8M
2022-07-28 16,024.22 16,141.95 15,935.67 15,987.00 216.9M
2022-07-27 16,130.38 16,151.33 15,962.46 15,990.07 202.0M
2022-07-26 16,060.11 16,278.73 16,060.11 16,170.08 229.2M
2022-07-25 15,863.53 16,053.46 15,786.03 16,027.93 231.4M
2022-07-22 15,953.21 16,095.74 15,780.73 15,894.61 222.7M
2022-07-21 16,047.00 16,143.52 15,925.97 15,933.61 251.9M
2022-07-20 15,984.49 16,245.12 15,953.48 16,106.12 313.4M
2022-07-19 15,792.33 15,920.65 15,693.00 15,870.58 236.3M
2022-07-18 15,802.93 15,910.17 15,512.15 15,841.49 250.7M
2022-07-15 15,785.85 16,214.81 15,785.85 15,807.60 335.0M
2022-07-14 15,920.28 16,001.56 15,769.11 15,862.35 234.2M
2022-07-13 15,875.95 16,029.89 15,839.55 15,929.89 231.9M
2022-07-12 16,012.72 16,062.90 15,785.98 15,879.16 262.4M
2022-07-11 16,192.15 16,192.15 15,878.46 16,025.05 279.6M
2022-07-08 16,449.42 16,502.43 16,285.77 16,331.30 232.4M
2022-07-07 16,443.67 16,448.47 16,156.04 16,351.71 273.8M
2022-07-06 16,770.24 16,770.24 16,342.42 16,462.01 348.5M
2022-07-05 17,053.48 17,132.65 16,601.65 16,804.51 357.8M
2022-07-04 16,926.25 17,042.06 16,805.58 17,007.13 373.5M
2022-07-01 17,256.76 17,317.65 16,907.97 17,044.02 320.0M
2022-06-30 16,729.76 17,469.53 16,729.76 17,288.97 494.7M
2022-06-29 16,850.18 16,978.44 16,694.28 16,746.84 386.8M
2022-06-28 16,788.72 16,896.90 16,670.91 16,853.86 308.7M
2022-06-27 16,458.08 16,979.07 16,458.08 16,817.31 441.0M
2022-06-24 16,204.27 16,466.23 16,128.46 16,378.97 357.1M
2022-06-23 16,020.81 16,175.79 15,956.08 16,150.06 280.8M
2022-06-22 16,230.86 16,292.00 15,984.33 15,992.52 303.2M
2022-06-21 16,257.56 16,441.72 16,108.66 16,224.68 341.2M
2022-06-20 16,179.36 16,471.16 16,101.99 16,288.63 373.6M
2022-06-17 15,719.11 16,149.99 15,719.11 16,132.47 376.3M
2022-06-16 15,901.70 16,052.87 15,746.07 15,810.07 394.8M
2022-06-15 15,659.90 16,080.23 15,646.50 15,850.14 508.0M
2022-06-14 15,280.85 15,689.58 15,270.09 15,689.58 402.1M
2022-06-13 15,503.28 15,547.17 15,322.52 15,440.69 363.4M
2022-06-10 15,380.03 15,689.60 15,306.13 15,684.20 341.6M
2022-06-09 15,709.13 15,841.54 15,443.37 15,482.01 364.8M
2022-06-08 15,547.12 15,910.31 15,503.01 15,727.78 409.3M
2022-06-07 15,184.59 15,625.71 15,137.48 15,539.62 413.3M
2022-06-06 15,007.27 15,238.23 14,786.49 15,238.23 379.1M
2022-06-02 15,013.74 15,062.45 14,973.77 15,022.79 285.8M
2022-06-01 15,243.53 15,274.30 15,022.32 15,118.74 403.9M
2022-05-31 14,861.86 15,346.00 14,756.84 15,308.83 554.7M
2022-05-30 14,652.76 14,929.28 14,652.76 14,883.22 395.2M
2022-05-27 14,608.74 14,779.34 14,512.40 14,575.94 308.7M
2022-05-26 14,501.28 14,621.39 14,326.24 14,520.40 320.4M
2022-05-25 14,505.08 14,579.44 14,371.13 14,509.19 279.6M
2022-05-24 14,735.54 14,751.42 14,466.19 14,472.99 322.0M
2022-05-23 14,959.04 14,959.04 14,680.37 14,732.18 315.3M
2022-05-20 14,532.71 14,941.21 14,532.71 14,941.21 401.0M
2022-05-19 14,469.61 14,534.21 14,395.02 14,471.80 281.0M
2022-05-18 14,716.98 14,735.69 14,481.52 14,655.62 290.5M
2022-05-17 14,623.93 14,702.37 14,533.05 14,702.37 300.1M
2022-05-16 14,847.19 14,884.31 14,529.30 14,602.30 384.7M
2022-05-13 14,884.01 14,968.80 14,699.19 14,806.67 287.7M
2022-05-12 14,683.26 14,958.55 14,653.21 14,843.09 272.1M
2022-05-11 14,609.69 14,945.01 14,596.76 14,776.24 379.1M
2022-05-10 14,220.99 14,683.59 14,137.21 14,637.36 363.4M
2022-05-09 14,397.20 14,434.68 14,239.32 14,399.89 293.2M
2022-05-06 14,814.63 14,814.63 14,461.56 14,510.30 317.6M
2022-05-05 15,128.15 15,264.56 15,034.52 15,061.87 442.1M
2022-04-29 15,005.51 15,185.07 14,822.31 15,068.47 443.2M
2022-04-28 14,887.06 15,045.27 14,800.40 14,957.70 397.2M
2022-04-27 14,644.17 14,943.93 14,588.54 14,943.93 461.4M
2022-04-26 14,386.60 14,904.99 14,365.51 14,634.74 427.2M
2022-04-25 14,724.71 14,893.53 14,327.14 14,345.75 407.5M
2022-04-22 14,927.25 15,105.02 14,784.72 14,982.76 376.9M
2022-04-21 15,202.33 15,364.80 14,991.34 15,066.82 384.5M
2022-04-20 15,092.76 15,515.42 14,912.19 15,298.85 437.4M
2022-04-19 15,214.48 15,391.89 14,972.56 15,081.48 313.1M
2022-04-18 15,090.24 15,236.64 15,032.17 15,213.85 314.6M
2022-04-15 15,151.75 15,381.37 15,092.50 15,217.55 346.1M
2022-04-14 14,775.22 15,399.59 14,755.31 15,277.53 410.9M
2022-04-13 14,503.78 14,831.88 14,462.42 14,656.88 363.3M
2022-04-12 14,088.33 14,661.96 14,037.74 14,659.10 341.5M
2022-04-11 14,385.74 14,385.74 13,981.87 14,031.30 366.0M
2022-04-08 14,543.55 14,596.52 14,420.68 14,451.30 221.0M
2022-04-07 14,579.94 14,799.33 14,488.53 14,539.27 248.1M
2022-04-06 14,732.42 14,839.95 14,547.29 14,661.54 269.0M
2022-04-01 14,610.81 15,042.35 14,566.31 14,900.31 253.4M
2022-03-31 14,637.55 14,791.26 14,596.01 14,638.68 233.6M
2022-03-30 14,298.23 14,728.78 14,287.84 14,728.78 332.7M
2022-03-29 14,304.32 14,444.10 14,169.15 14,182.80 302.5M
2022-03-28 14,334.49 14,398.37 14,122.09 14,322.78 346.9M
2022-03-25 14,899.91 15,037.93 14,596.22 14,614.66 351.2M
2022-03-24 15,044.79 15,044.79 14,829.37 14,910.04 242.9M
2022-03-23 15,090.86 15,215.26 14,980.74 15,148.55 249.4M
2022-03-22 15,168.92 15,187.27 14,980.96 15,032.25 286.4M
2022-03-21 15,237.34 15,263.62 15,011.72 15,129.49 326.6M
2022-03-18 15,194.23 15,313.32 15,036.16 15,196.90 281.2M
2022-03-17 15,070.71 15,481.60 15,061.68 15,244.69 361.2M
2022-03-16 14,612.48 14,892.31 14,099.26 14,835.81 413.9M
2022-03-15 14,868.97 14,999.30 14,398.59 14,400.15 413.3M
2022-03-14 15,599.61 15,599.61 15,144.25 15,144.25 298.8M
2022-03-11 15,640.77 15,883.77 15,407.03 15,847.19 376.2M
2022-03-10 15,799.37 15,910.36 15,677.39 15,767.07 289.2M
2022-03-09 15,514.27 15,689.42 14,834.19 15,375.58 376.8M
2022-03-08 15,904.15 16,092.70 15,431.60 15,473.96 325.0M
2022-03-07 16,356.76 16,356.85 15,699.44 15,749.96 352.0M
2022-03-04 16,443.16 16,584.94 16,300.37 16,454.40 252.7M
2022-03-03 16,878.21 16,912.82 16,532.70 16,540.50 299.6M
2022-03-02 16,864.64 16,923.57 16,730.73 16,859.83 258.0M
2022-03-01 16,663.33 16,992.31 16,663.33 16,973.68 288.4M
2022-02-28 16,544.16 16,616.07 16,359.90 16,616.07 259.0M
2022-02-25 16,532.91 16,807.66 16,532.91 16,623.80 234.3M
2022-02-24 16,778.52 16,845.44 16,331.27 16,489.33 374.7M
2022-02-23 16,841.83 16,891.95 16,667.86 16,864.49 230.4M
2022-02-22 17,015.22 17,022.02 16,636.71 16,774.18 222.3M
2022-02-21 17,058.47 17,184.33 17,022.66 17,126.56 218.4M
2022-02-18 16,923.24 17,118.03 16,817.77 17,098.09 185.0M
2022-02-17 17,122.26 17,166.89 16,970.49 17,010.82 212.9M
2022-02-16 17,045.31 17,161.14 16,912.16 17,091.49 194.5M
2022-02-15 16,803.57 17,086.65 16,792.80 17,002.35 210.8M
2022-02-14 16,481.28 16,875.78 16,474.51 16,776.56 234.2M
2022-02-11 16,607.09 16,853.36 16,509.55 16,550.63 248.5M
2022-02-10 16,701.50 16,734.45 16,536.22 16,647.58 243.0M
2022-02-09 16,153.73 16,723.78 16,147.09 16,683.77 290.3M
2022-02-08 16,395.22 16,395.22 15,904.47 16,174.08 242.2M
2022-02-07 16,537.73 16,823.12 16,294.13 16,386.58 249.4M
2022-01-28 16,689.29 16,799.41 16,347.58 16,374.18 232.8M
2022-01-27 16,969.52 17,007.27 16,640.27 16,660.79 251.5M
2022-01-26 16,753.86 17,037.92 16,634.86 16,902.91 242.1M
2022-01-25 16,999.12 17,157.65 16,749.25 16,752.85 289.5M
2022-01-24 17,158.62 17,336.57 16,990.06 17,079.90 232.0M
2022-01-21 17,035.63 17,352.47 16,951.43 17,281.79 312.9M
2022-01-20 16,932.97 17,186.29 16,911.34 17,119.20 306.9M
2022-01-19 17,062.19 17,062.19 16,802.47 16,907.41 279.8M
2022-01-18 16,888.22 17,169.89 16,804.24 17,012.07 336.6M
2022-01-17 16,777.13 16,889.74 16,556.63 16,858.97 272.8M
2022-01-14 16,989.84 17,087.11 16,784.24 16,791.65 258.3M
2022-01-13 17,451.69 17,462.83 16,998.62 17,019.85 303.5M
2022-01-12 17,286.36 17,454.89 17,255.60 17,440.46 259.8M
2022-01-11 17,501.24 17,596.56 17,265.43 17,277.62 288.5M
2022-01-10 17,470.48 17,654.61 17,209.70 17,567.05 349.2M
2022-01-07 17,874.93 17,946.95 17,629.60 17,637.30 315.3M
2022-01-06 18,172.68 18,199.63 17,737.16 17,894.25 338.3M
2022-01-05 18,229.77 18,448.47 18,134.70 18,175.97 391.4M
2022-01-04 18,292.08 18,324.65 17,977.92 18,236.91 409.6M