上证周期行业50指数 (SSECI50)

SSECI50
🏛️ 中国 →
3,705.05
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
2023-12-29 2,627.61 2,652.24 2,627.61 2,652.24 3,110.1M
2023-12-28 2,603.78 2,640.25 2,601.52 2,635.31 4,670.9M
2023-12-27 2,592.25 2,607.04 2,578.70 2,604.03 3,018.9M
2023-12-26 2,600.76 2,606.13 2,587.19 2,590.58 2,270.7M
2023-12-25 2,594.00 2,603.30 2,589.64 2,601.47 2,227.5M
2023-12-22 2,587.58 2,612.72 2,579.48 2,600.55 3,395.4M
2023-12-21 2,563.41 2,588.99 2,559.40 2,585.05 3,190.9M
2023-12-20 2,589.86 2,601.28 2,571.15 2,571.38 3,131.8M
2023-12-19 2,586.83 2,597.24 2,573.58 2,590.35 2,710.1M
2023-12-18 2,576.23 2,602.24 2,567.29 2,589.15 3,306.4M
2023-12-15 2,603.64 2,624.03 2,584.14 2,584.14 3,160.7M
2023-12-14 2,615.96 2,621.26 2,588.71 2,589.41 2,434.1M
2023-12-13 2,631.50 2,631.50 2,599.93 2,599.99 3,132.6M
2023-12-12 2,613.65 2,640.02 2,605.80 2,639.36 3,443.9M
2023-12-11 2,595.13 2,626.56 2,564.45 2,621.18 4,374.3M
2023-12-08 2,609.58 2,625.82 2,603.09 2,605.11 4,034.0M
2023-12-07 2,611.85 2,622.07 2,590.80 2,612.03 3,038.8M
2023-12-06 2,620.21 2,629.45 2,603.93 2,616.57 3,478.4M
2023-12-05 2,661.97 2,662.34 2,622.51 2,623.82 3,034.6M
2023-12-04 2,682.32 2,694.84 2,670.07 2,670.86 2,976.5M
2023-12-01 2,676.55 2,683.59 2,661.21 2,678.11 3,098.2M
2023-11-30 2,671.03 2,685.12 2,669.99 2,680.15 3,036.3M
2023-11-29 2,699.69 2,700.47 2,666.38 2,671.82 3,069.9M
2023-11-28 2,701.45 2,703.80 2,688.32 2,695.03 2,268.3M
2023-11-27 2,726.51 2,726.83 2,688.25 2,702.51 3,000.2M
2023-11-24 2,737.47 2,740.59 2,726.59 2,728.35 2,434.5M
2023-11-23 2,727.92 2,740.95 2,719.36 2,739.51 2,305.0M
2023-11-22 2,741.41 2,748.53 2,730.42 2,730.42 2,281.6M
2023-11-21 2,745.38 2,771.05 2,744.15 2,748.12 3,420.6M
2023-11-20 2,733.42 2,741.27 2,715.53 2,737.14 2,405.2M
2023-11-17 2,734.18 2,737.42 2,715.53 2,731.82 2,380.0M
2023-11-16 2,748.59 2,754.00 2,735.60 2,741.16 2,492.0M
2023-11-15 2,753.58 2,761.43 2,746.69 2,753.50 3,014.9M
2023-11-14 2,727.82 2,740.40 2,721.57 2,731.36 3,018.9M
2023-11-13 2,730.54 2,731.96 2,708.94 2,725.33 2,664.4M
2023-11-10 2,739.25 2,747.53 2,719.51 2,728.34 2,889.0M
2023-11-09 2,737.92 2,756.27 2,737.75 2,748.28 3,282.7M
2023-11-08 2,759.94 2,766.82 2,739.73 2,747.76 3,080.7M
2023-11-07 2,770.13 2,774.79 2,757.65 2,768.75 3,207.7M
2023-11-06 2,784.42 2,787.05 2,765.56 2,778.24 4,865.5M
2023-11-03 2,763.54 2,772.54 2,752.35 2,763.71 2,812.0M
2023-11-02 2,762.98 2,783.05 2,758.98 2,759.48 2,777.8M
2023-11-01 2,768.92 2,771.23 2,746.72 2,755.93 2,948.9M
2023-10-31 2,752.90 2,768.52 2,744.36 2,763.86 3,519.7M
2023-10-30 2,776.88 2,781.05 2,746.73 2,758.55 5,057.8M
2023-10-27 2,777.30 2,798.97 2,767.66 2,787.76 3,618.6M
2023-10-26 2,767.78 2,792.74 2,764.79 2,789.74 3,029.6M
2023-10-25 2,794.85 2,798.65 2,771.84 2,777.75 4,196.3M
2023-10-24 2,767.01 2,777.15 2,751.44 2,772.46 3,883.5M
2023-10-23 2,778.69 2,783.79 2,742.97 2,761.02 3,132.1M
2023-10-20 2,792.60 2,803.78 2,782.01 2,788.01 3,163.2M
2023-10-19 2,853.40 2,853.40 2,800.62 2,802.70 3,866.7M
2023-10-18 2,868.45 2,882.43 2,860.41 2,864.68 3,239.6M
2023-10-17 2,866.38 2,879.88 2,854.08 2,874.29 3,042.3M
2023-10-16 2,870.82 2,871.65 2,854.29 2,862.05 3,026.4M
2023-10-13 2,861.07 2,876.60 2,852.34 2,866.76 3,495.7M
2023-10-12 2,873.56 2,889.97 2,862.69 2,882.35 4,181.4M
2023-10-11 2,859.52 2,859.52 2,831.51 2,838.15 3,102.5M
2023-10-10 2,876.99 2,884.67 2,845.60 2,846.04 2,499.7M
2023-10-09 2,853.99 2,869.43 2,828.31 2,864.36 3,046.4M
2023-09-28 2,895.07 2,898.64 2,869.88 2,873.32 2,625.2M
2023-09-27 2,898.34 2,904.68 2,883.08 2,884.72 2,690.9M
2023-09-26 2,909.23 2,917.27 2,892.49 2,895.68 2,423.2M
2023-09-25 2,935.74 2,935.74 2,908.38 2,910.87 3,255.0M
2023-09-22 2,895.85 2,941.39 2,886.35 2,941.39 3,827.8M
2023-09-21 2,909.47 2,922.30 2,894.61 2,894.75 3,054.6M
2023-09-20 2,913.67 2,920.69 2,898.98 2,913.99 2,991.0M
2023-09-19 2,903.00 2,920.41 2,899.03 2,918.16 3,134.0M
2023-09-18 2,895.78 2,904.78 2,878.92 2,903.69 2,871.3M
2023-09-15 2,928.63 2,940.56 2,893.91 2,901.29 4,110.1M
2023-09-14 2,902.14 2,924.12 2,900.11 2,916.88 3,924.9M
2023-09-13 2,906.24 2,917.10 2,884.16 2,896.50 2,570.2M
2023-09-12 2,912.81 2,916.16 2,899.16 2,901.92 2,157.8M
2023-09-11 2,906.47 2,931.07 2,900.55 2,916.30 3,241.3M
2023-09-08 2,905.31 2,910.04 2,890.40 2,902.41 2,090.1M
2023-09-07 2,920.74 2,934.58 2,909.33 2,912.79 3,120.2M
2023-09-06 2,910.94 2,931.77 2,902.09 2,928.01 2,901.4M
2023-09-05 2,939.71 2,939.71 2,913.75 2,918.58 3,153.4M
2023-09-04 2,907.10 2,959.93 2,907.10 2,949.88 4,947.9M
2023-09-01 2,860.01 2,901.23 2,860.01 2,890.09 3,891.2M
2023-08-31 2,865.48 2,884.77 2,843.25 2,845.24 3,404.3M
2023-08-30 2,888.25 2,888.25 2,861.06 2,861.74 3,895.8M
2023-08-29 2,890.97 2,901.58 2,861.34 2,881.04 4,894.9M
2023-08-28 3,019.57 3,020.92 2,886.05 2,898.48 6,895.1M
2023-08-25 2,833.01 2,876.28 2,831.16 2,857.53 3,089.5M
2023-08-24 2,847.98 2,868.82 2,835.46 2,845.30 3,237.2M
2023-08-23 2,856.58 2,870.01 2,835.75 2,837.10 3,115.1M
2023-08-22 2,836.21 2,871.98 2,830.78 2,862.81 3,571.8M
2023-08-21 2,880.95 2,880.95 2,826.76 2,826.76 3,392.7M
2023-08-18 2,900.66 2,940.08 2,886.38 2,886.38 3,246.1M
2023-08-17 2,890.84 2,902.85 2,871.35 2,897.26 3,220.9M
2023-08-16 2,901.45 2,934.43 2,894.51 2,906.75 3,059.5M
2023-08-15 2,898.41 2,924.35 2,885.54 2,918.54 3,397.7M
2023-08-14 2,891.19 2,911.31 2,877.39 2,898.26 3,469.9M
2023-08-11 3,004.44 3,006.60 2,927.69 2,927.69 3,937.2M
2023-08-10 2,990.79 3,010.18 2,982.80 3,009.58 3,133.9M
2023-08-09 2,986.12 3,004.37 2,986.12 2,994.53 2,787.8M
2023-08-08 2,987.77 3,018.92 2,962.71 2,997.45 3,674.0M
2023-08-07 2,999.81 3,004.55 2,982.56 3,000.34 3,517.7M
2023-08-04 3,042.08 3,073.43 3,017.24 3,018.14 5,732.2M
2023-08-03 2,973.50 3,013.05 2,953.59 3,009.64 4,595.9M
2023-08-02 2,991.77 3,019.68 2,960.36 2,972.19 4,992.7M
2023-08-01 3,022.36 3,045.27 2,997.60 3,009.64 4,656.4M
2023-07-31 3,034.22 3,075.62 3,014.46 3,025.84 6,418.5M
2023-07-28 2,897.31 3,016.35 2,895.18 3,006.54 6,266.4M
2023-07-27 2,909.33 2,935.86 2,902.37 2,909.00 3,746.8M
2023-07-26 2,901.96 2,915.98 2,888.08 2,906.05 3,316.6M
2023-07-25 2,844.57 2,908.38 2,844.57 2,904.49 5,126.8M
2023-07-24 2,796.07 2,810.21 2,787.55 2,794.60 1,771.9M
2023-07-21 2,811.05 2,827.94 2,803.96 2,809.43 1,914.8M
2023-07-20 2,829.70 2,842.87 2,812.78 2,817.44 2,525.8M
2023-07-19 2,803.83 2,826.81 2,801.94 2,824.51 2,392.2M
2023-07-18 2,822.24 2,822.54 2,804.21 2,810.71 2,533.0M
2023-07-17 2,840.04 2,840.04 2,812.99 2,822.12 2,724.8M
2023-07-14 2,873.54 2,877.46 2,861.74 2,867.28 3,133.6M
2023-07-13 2,836.14 2,869.46 2,836.14 2,867.59 3,830.0M
2023-07-12 2,831.43 2,849.76 2,826.88 2,830.43 2,892.7M
2023-07-11 2,836.28 2,845.61 2,826.87 2,841.73 2,458.7M
2023-07-10 2,843.52 2,849.21 2,817.92 2,823.94 2,495.7M
2023-07-07 2,820.33 2,844.78 2,815.09 2,830.39 3,146.0M
2023-07-06 2,837.89 2,854.70 2,820.56 2,828.19 2,933.5M
2023-07-05 2,851.97 2,859.83 2,833.37 2,846.16 3,175.6M
2023-07-04 2,871.04 2,874.71 2,850.19 2,859.84 3,291.2M
2023-07-03 2,812.56 2,876.88 2,812.56 2,873.00 3,515.6M
2023-06-30 2,786.90 2,821.33 2,786.13 2,806.06 2,441.3M
2023-06-29 2,805.41 2,806.70 2,786.59 2,786.59 2,259.4M
2023-06-28 2,800.68 2,810.72 2,791.19 2,809.66 2,460.7M
2023-06-27 2,776.39 2,818.64 2,768.53 2,810.50 3,073.1M
2023-06-26 2,802.36 2,802.36 2,769.20 2,775.52 3,278.5M
2023-06-21 2,824.96 2,853.63 2,817.52 2,817.52 3,061.3M
2023-06-20 2,862.54 2,862.54 2,834.82 2,838.00 2,909.8M
2023-06-19 2,900.05 2,900.17 2,861.57 2,864.91 3,582.7M
2023-06-16 2,911.90 2,923.98 2,906.04 2,912.38 3,522.1M
2023-06-15 2,894.43 2,910.17 2,877.98 2,905.24 3,381.3M
2023-06-14 2,912.45 2,930.81 2,889.34 2,890.10 3,981.5M
2023-06-13 2,903.35 2,917.22 2,888.69 2,912.26 2,758.2M
2023-06-12 2,926.02 2,926.09 2,898.09 2,907.53 3,795.4M
2023-06-09 2,936.77 2,946.26 2,925.52 2,930.71 3,405.7M
2023-06-08 2,889.42 2,945.87 2,878.60 2,937.18 3,695.8M
2023-06-07 2,887.50 2,910.99 2,879.64 2,890.12 2,699.3M
2023-06-06 2,879.10 2,931.13 2,873.78 2,878.07 3,541.0M
2023-06-05 2,878.01 2,896.09 2,863.42 2,880.90 3,060.3M
2023-06-02 2,845.04 2,885.50 2,845.04 2,883.78 3,557.6M
2023-06-01 2,826.51 2,855.63 2,817.59 2,833.82 3,525.5M
2023-05-31 2,848.75 2,848.75 2,820.10 2,827.91 3,272.0M
2023-05-30 2,863.72 2,877.03 2,831.87 2,858.12 3,369.4M
2023-05-29 2,868.73 2,880.25 2,851.15 2,866.98 3,536.5M
2023-05-26 2,845.20 2,875.79 2,827.36 2,863.87 2,772.0M
2023-05-25 2,850.43 2,855.28 2,820.81 2,848.55 3,873.2M
2023-05-24 2,918.45 2,918.45 2,861.48 2,861.51 4,794.2M
2023-05-23 2,980.55 2,989.12 2,923.52 2,923.52 3,933.7M
2023-05-22 2,972.03 3,000.64 2,967.20 2,981.72 3,170.3M
2023-05-19 3,001.61 3,006.23 2,971.10 2,975.85 3,691.2M
2023-05-18 3,006.80 3,043.32 3,002.66 3,016.22 4,392.3M
2023-05-17 3,021.41 3,033.89 2,989.25 2,999.75 3,473.5M
2023-05-16 3,045.78 3,071.46 3,024.48 3,034.65 4,769.2M
2023-05-15 2,986.17 3,052.92 2,955.72 3,045.78 6,307.7M
2023-05-12 3,031.71 3,039.07 2,985.41 2,987.91 4,966.8M
2023-05-11 3,060.70 3,084.66 3,033.45 3,037.30 5,070.7M
2023-05-10 3,123.63 3,127.52 3,041.93 3,051.23 8,455.4M
2023-05-09 3,177.47 3,221.28 3,128.80 3,131.84 11,341.9M
2023-05-08 3,064.91 3,183.42 3,063.80 3,162.07 10,159.5M
2023-05-05 3,044.87 3,101.24 3,044.87 3,062.88 7,098.6M
2023-05-04 2,962.94 3,049.14 2,941.95 3,040.99 7,266.1M
2023-04-28 2,943.49 3,003.28 2,939.20 2,988.44 4,878.4M
2023-04-27 2,906.02 2,957.08 2,901.67 2,948.66 4,251.5M
2023-04-26 2,912.25 2,922.65 2,885.78 2,909.83 4,677.8M
2023-04-25 2,915.89 2,940.14 2,898.11 2,925.93 5,132.0M
2023-04-24 2,944.89 2,959.58 2,902.31 2,909.53 4,572.7M
2023-04-21 3,002.74 3,005.55 2,941.00 2,942.07 4,713.5M
2023-04-20 3,008.43 3,016.20 2,976.71 3,007.05 4,447.5M
2023-04-19 3,025.26 3,032.29 3,004.16 3,011.32 4,588.4M
2023-04-18 2,995.21 3,042.85 2,991.81 3,023.78 5,153.2M
2023-04-17 2,916.39 3,000.32 2,908.71 3,000.32 6,136.5M
2023-04-14 2,919.41 2,939.40 2,911.23 2,924.16 3,444.0M
2023-04-13 2,904.50 2,918.15 2,896.10 2,905.99 4,276.6M
2023-04-12 2,901.28 2,917.74 2,899.01 2,911.73 4,484.5M
2023-04-11 2,889.71 2,905.20 2,884.74 2,897.37 4,343.0M
2023-04-10 2,881.12 2,895.50 2,871.87 2,886.82 3,799.4M
2023-04-07 2,863.96 2,883.09 2,859.41 2,877.98 2,946.8M
2023-04-06 2,863.46 2,869.26 2,853.30 2,862.39 3,405.3M
2023-04-04 2,848.05 2,867.29 2,843.40 2,867.29 4,421.2M
2023-04-03 2,832.22 2,850.99 2,829.04 2,847.17 4,359.2M
2023-03-31 2,833.31 2,852.03 2,825.51 2,830.44 3,541.5M
2023-03-30 2,807.06 2,832.86 2,788.37 2,831.79 3,949.0M
2023-03-29 2,828.65 2,831.75 2,802.78 2,803.11 2,777.5M
2023-03-28 2,823.90 2,834.80 2,808.21 2,815.48 3,011.8M
2023-03-27 2,833.09 2,833.09 2,801.45 2,817.93 3,965.5M
2023-03-24 2,863.16 2,863.16 2,830.84 2,835.66 3,282.5M
2023-03-23 2,828.00 2,866.82 2,825.66 2,866.82 3,542.0M
2023-03-22 2,826.11 2,848.19 2,821.93 2,836.30 3,267.7M
2023-03-21 2,827.65 2,839.81 2,806.87 2,818.03 3,727.1M
2023-03-20 2,831.69 2,860.35 2,816.48 2,818.84 5,057.3M
2023-03-17 2,823.69 2,867.23 2,819.47 2,829.11 5,170.9M
2023-03-16 2,807.59 2,828.90 2,798.59 2,802.77 5,305.5M
2023-03-15 2,834.17 2,846.56 2,827.37 2,834.91 3,544.2M
2023-03-14 2,834.41 2,840.43 2,798.88 2,812.96 3,583.8M
2023-03-13 2,811.04 2,843.52 2,810.44 2,843.50 3,599.9M
2023-03-10 2,834.88 2,846.83 2,811.05 2,811.13 3,389.1M
2023-03-09 2,876.90 2,884.59 2,851.17 2,856.28 3,248.2M
2023-03-08 2,874.97 2,874.97 2,855.13 2,873.62 3,542.2M
2023-03-07 2,904.14 2,953.70 2,890.02 2,893.21 6,798.5M
2023-03-06 2,950.93 2,955.83 2,900.51 2,904.12 4,254.0M
2023-03-03 2,943.86 2,956.23 2,928.09 2,952.82 4,411.4M
2023-03-02 2,924.36 2,947.55 2,918.39 2,935.57 3,510.1M
2023-03-01 2,881.37 2,933.52 2,880.24 2,930.64 3,445.9M
2023-02-28 2,873.47 2,885.55 2,853.52 2,882.15 2,520.5M
2023-02-27 2,872.66 2,886.06 2,863.25 2,867.89 2,585.4M
2023-02-24 2,916.94 2,918.83 2,877.69 2,884.24 2,784.5M
2023-02-23 2,918.60 2,944.58 2,913.64 2,920.70 2,793.9M
2023-02-22 2,929.40 2,936.42 2,913.57 2,916.22 2,476.6M
2023-02-21 2,923.37 2,948.85 2,917.40 2,945.12 4,126.9M
2023-02-20 2,855.31 2,925.38 2,855.31 2,925.13 4,378.6M
2023-02-17 2,860.13 2,880.29 2,842.25 2,843.27 2,980.5M
2023-02-16 2,878.35 2,911.50 2,848.38 2,862.10 3,624.9M
2023-02-15 2,905.80 2,907.88 2,871.24 2,876.31 2,691.7M
2023-02-14 2,894.86 2,907.93 2,891.89 2,907.93 2,579.7M
2023-02-13 2,882.70 2,891.38 2,862.35 2,889.99 3,178.0M
2023-02-10 2,902.72 2,902.72 2,883.66 2,891.96 2,204.7M
2023-02-09 2,881.13 2,911.66 2,878.27 2,906.51 2,474.7M
2023-02-08 2,897.33 2,908.26 2,881.23 2,884.47 2,318.5M
2023-02-07 2,889.91 2,903.90 2,883.61 2,893.64 2,486.1M
2023-02-06 2,896.99 2,896.99 2,866.26 2,879.79 3,292.4M
2023-02-03 2,949.30 2,949.30 2,905.76 2,925.15 3,627.5M
2023-02-02 2,998.80 2,998.80 2,951.79 2,963.82 4,366.7M
2023-02-01 2,977.37 2,987.46 2,949.39 2,987.19 4,804.0M
2023-01-31 2,983.72 3,001.34 2,961.91 2,963.79 3,597.5M
2023-01-30 3,037.87 3,037.87 2,976.38 2,978.37 4,999.7M
2023-01-20 2,973.43 2,987.71 2,958.08 2,986.42 3,646.1M
2023-01-19 2,945.18 2,964.94 2,932.89 2,964.94 2,697.7M
2023-01-18 2,953.02 2,964.61 2,944.54 2,950.85 2,694.6M
2023-01-17 2,955.14 2,963.36 2,934.14 2,955.35 3,035.1M
2023-01-16 2,945.18 2,994.14 2,934.62 2,958.46 4,977.9M
2023-01-13 2,906.25 2,935.85 2,903.90 2,935.85 3,119.1M
2023-01-12 2,899.95 2,900.74 2,882.38 2,899.54 2,894.4M
2023-01-11 2,867.35 2,906.15 2,863.29 2,890.97 3,113.2M
2023-01-10 2,887.99 2,887.99 2,856.54 2,858.74 3,207.2M
2023-01-09 2,868.55 2,894.94 2,864.17 2,888.54 3,789.0M
2023-01-06 2,851.65 2,860.51 2,841.28 2,855.19 2,850.4M
2023-01-05 2,846.66 2,858.34 2,835.07 2,846.77 3,106.5M
2023-01-04 2,796.99 2,832.42 2,793.62 2,828.89 3,529.6M
2023-01-03 2,772.32 2,800.14 2,744.37 2,794.80 3,438.5M