上证红利指数 (SSEDI)

SSEDI
🏛️ 中国 →
2,960.96
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 2,716.22 2,730.39 2,706.61 2,725.07 1,654.3M
2022-12-29 2,731.63 2,731.63 2,702.12 2,707.52 1,487.4M
2022-12-28 2,727.34 2,745.63 2,716.52 2,738.66 1,558.9M
2022-12-27 2,714.13 2,739.51 2,713.29 2,733.07 1,508.9M
2022-12-26 2,712.83 2,715.66 2,700.64 2,704.20 1,299.4M
2022-12-23 2,709.95 2,729.54 2,701.69 2,712.97 1,071.1M
2022-12-22 2,755.92 2,766.82 2,710.78 2,718.29 1,280.3M
2022-12-21 2,738.89 2,759.14 2,733.08 2,738.91 1,079.8M
2022-12-20 2,757.43 2,767.79 2,727.98 2,737.55 1,567.0M
2022-12-19 2,816.08 2,822.84 2,755.06 2,766.03 1,821.0M
2022-12-16 2,779.93 2,829.39 2,779.93 2,820.12 2,072.1M
2022-12-15 2,820.60 2,823.85 2,784.75 2,788.59 1,566.3M
2022-12-14 2,830.98 2,833.08 2,815.45 2,822.81 1,623.8M
2022-12-13 2,810.73 2,841.04 2,810.73 2,831.64 1,855.7M
2022-12-12 2,853.10 2,866.43 2,810.30 2,812.95 2,573.4M
2022-12-09 2,823.79 2,859.91 2,818.03 2,852.27 3,033.0M
2022-12-08 2,808.19 2,831.53 2,799.19 2,823.66 2,271.0M
2022-12-07 2,830.11 2,831.39 2,795.22 2,807.86 2,498.1M
2022-12-06 2,837.31 2,843.86 2,820.25 2,832.28 2,604.5M
2022-12-05 2,812.76 2,854.25 2,812.76 2,845.47 3,242.8M
2022-12-02 2,805.30 2,808.17 2,778.55 2,794.75 2,216.0M
2022-12-01 2,849.82 2,855.93 2,808.18 2,810.98 2,799.3M
2022-11-30 2,844.93 2,880.61 2,825.77 2,836.77 3,023.7M
2022-11-29 2,807.12 2,851.30 2,798.46 2,847.58 3,558.8M
2022-11-28 2,756.63 2,775.80 2,737.42 2,772.63 2,370.4M
2022-11-25 2,736.14 2,791.39 2,736.14 2,789.50 3,232.5M
2022-11-24 2,734.89 2,741.93 2,718.71 2,737.61 1,658.4M
2022-11-23 2,707.04 2,738.17 2,704.82 2,723.84 2,519.9M
2022-11-22 2,694.94 2,727.24 2,687.40 2,706.81 2,362.3M
2022-11-21 2,680.29 2,691.69 2,659.79 2,690.02 1,569.3M
2022-11-18 2,708.61 2,714.73 2,691.43 2,692.36 1,744.5M
2022-11-17 2,725.71 2,725.71 2,693.28 2,709.05 1,787.2M
2022-11-16 2,738.91 2,743.94 2,728.20 2,731.63 1,839.9M
2022-11-15 2,724.12 2,744.54 2,710.74 2,742.49 2,119.7M
2022-11-14 2,774.31 2,790.20 2,723.92 2,730.77 3,014.9M
2022-11-11 2,719.63 2,758.87 2,710.38 2,743.89 2,857.1M
2022-11-10 2,659.95 2,690.87 2,635.03 2,682.53 1,766.1M
2022-11-09 2,679.02 2,703.05 2,673.23 2,674.34 1,579.5M
2022-11-08 2,676.42 2,685.01 2,665.69 2,675.48 1,615.0M
2022-11-07 2,649.45 2,687.09 2,646.49 2,676.36 1,955.9M
2022-11-04 2,605.46 2,669.76 2,605.46 2,654.98 2,275.5M
2022-11-03 2,600.74 2,618.48 2,595.21 2,604.92 1,633.4M
2022-11-02 2,580.10 2,630.20 2,575.47 2,619.89 2,440.8M
2022-11-01 2,567.11 2,588.48 2,545.56 2,588.46 3,578.5M
2022-10-31 2,609.22 2,618.13 2,560.22 2,563.79 2,929.0M
2022-10-28 2,667.47 2,671.13 2,621.08 2,625.76 2,304.7M
2022-10-27 2,668.46 2,699.01 2,668.32 2,678.79 2,374.5M
2022-10-26 2,685.21 2,699.02 2,656.50 2,666.76 2,593.7M
2022-10-25 2,701.19 2,709.00 2,666.52 2,685.39 1,988.1M
2022-10-24 2,762.11 2,770.90 2,694.27 2,704.58 2,678.1M
2022-10-21 2,744.07 2,780.19 2,744.07 2,763.98 1,943.6M
2022-10-20 2,762.97 2,769.38 2,739.73 2,744.38 1,818.2M
2022-10-19 2,771.47 2,797.83 2,767.48 2,769.97 1,458.1M
2022-10-18 2,785.15 2,797.59 2,763.63 2,775.06 1,596.5M
2022-10-17 2,776.91 2,783.97 2,735.44 2,780.61 1,778.8M
2022-10-14 2,768.24 2,805.06 2,768.24 2,788.75 2,155.5M
2022-10-13 2,791.81 2,794.29 2,737.98 2,763.45 1,950.5M
2022-10-12 2,768.99 2,806.65 2,742.42 2,806.54 1,806.8M
2022-10-11 2,781.25 2,788.29 2,746.66 2,773.85 1,772.1M
2022-10-10 2,786.31 2,832.77 2,777.77 2,782.28 2,520.2M
2022-09-30 2,759.34 2,797.71 2,752.10 2,774.36 1,691.0M
2022-09-29 2,775.40 2,793.71 2,739.55 2,753.10 1,736.6M
2022-09-28 2,782.02 2,785.41 2,754.98 2,755.39 1,589.8M
2022-09-27 2,764.66 2,782.41 2,724.79 2,782.30 1,728.7M
2022-09-26 2,793.75 2,815.44 2,756.22 2,759.76 2,288.8M
2022-09-23 2,825.13 2,853.95 2,802.56 2,811.06 2,229.8M
2022-09-22 2,810.46 2,839.33 2,808.49 2,832.64 1,844.0M
2022-09-21 2,791.27 2,830.01 2,780.30 2,821.90 1,636.9M
2022-09-20 2,817.37 2,820.78 2,791.04 2,796.47 1,750.6M
2022-09-19 2,794.52 2,816.29 2,775.28 2,802.79 2,051.1M
2022-09-16 2,873.22 2,887.18 2,797.17 2,797.17 2,697.1M
2022-09-15 2,900.14 2,925.13 2,855.46 2,887.39 2,600.1M
2022-09-14 2,876.82 2,908.40 2,875.35 2,881.67 1,641.6M
2022-09-13 2,930.87 2,930.87 2,895.10 2,905.14 2,062.5M
2022-09-09 2,889.84 2,930.42 2,888.59 2,926.17 2,157.3M
2022-09-08 2,886.78 2,902.40 2,862.42 2,886.17 1,590.7M
2022-09-07 2,891.12 2,905.00 2,876.88 2,894.25 1,591.1M
2022-09-06 2,859.40 2,904.37 2,852.79 2,902.96 2,009.6M
2022-09-05 2,811.31 2,855.91 2,800.26 2,855.73 1,817.2M
2022-09-02 2,803.74 2,812.08 2,788.68 2,800.15 1,528.6M
2022-09-01 2,776.39 2,838.22 2,771.02 2,805.59 1,779.8M
2022-08-31 2,793.55 2,800.01 2,768.95 2,777.34 2,380.5M
2022-08-30 2,819.71 2,828.67 2,780.15 2,796.70 1,705.1M
2022-08-29 2,782.45 2,827.98 2,759.23 2,822.90 1,732.5M
2022-08-26 2,818.95 2,827.22 2,797.14 2,801.69 1,506.9M
2022-08-25 2,770.52 2,825.18 2,770.52 2,822.10 1,773.6M
2022-08-24 2,805.07 2,810.34 2,758.55 2,759.69 1,784.3M
2022-08-23 2,787.99 2,813.64 2,770.54 2,804.53 1,525.5M
2022-08-22 2,769.55 2,795.53 2,764.31 2,791.93 1,570.8M
2022-08-19 2,745.66 2,785.25 2,744.98 2,769.10 1,625.0M
2022-08-18 2,764.37 2,775.24 2,739.57 2,742.99 1,349.7M
2022-08-17 2,763.80 2,773.10 2,749.59 2,767.77 1,746.1M
2022-08-16 2,754.55 2,768.13 2,745.07 2,759.64 1,494.4M
2022-08-15 2,739.57 2,767.24 2,734.16 2,749.98 1,535.4M
2022-08-12 2,715.95 2,743.06 2,715.85 2,737.35 1,563.3M
2022-08-11 2,695.44 2,715.42 2,688.32 2,714.22 1,463.8M
2022-08-10 2,698.03 2,704.02 2,676.65 2,685.13 1,136.4M
2022-08-09 2,683.36 2,706.41 2,672.46 2,701.44 1,250.5M
2022-08-08 2,648.54 2,686.35 2,645.43 2,682.64 1,523.9M
2022-08-05 2,647.65 2,653.80 2,620.43 2,651.21 1,448.7M
2022-08-04 2,646.30 2,651.39 2,619.77 2,644.86 1,812.4M
2022-08-03 2,675.46 2,695.94 2,637.45 2,638.11 1,969.0M
2022-08-02 2,713.26 2,713.26 2,650.93 2,671.41 2,297.8M
2022-08-01 2,724.11 2,740.79 2,702.96 2,734.56 1,749.7M
2022-07-29 2,753.62 2,758.55 2,723.13 2,724.93 1,789.5M
2022-07-28 2,750.38 2,757.82 2,738.59 2,751.61 1,602.2M
2022-07-27 2,740.08 2,753.67 2,724.44 2,744.01 1,480.4M
2022-07-26 2,700.36 2,752.37 2,695.71 2,743.24 1,731.0M
2022-07-25 2,700.79 2,720.87 2,699.10 2,704.21 1,470.9M
2022-07-22 2,712.12 2,715.43 2,683.84 2,698.04 1,797.7M
2022-07-21 2,761.11 2,761.11 2,710.92 2,710.92 1,994.8M
2022-07-20 2,766.52 2,777.58 2,760.23 2,767.66 1,719.7M
2022-07-19 2,762.15 2,768.43 2,745.57 2,762.16 1,944.8M
2022-07-18 2,703.14 2,758.08 2,703.14 2,756.50 2,190.5M
2022-07-15 2,737.78 2,750.12 2,691.36 2,691.36 3,059.1M
2022-07-14 2,781.89 2,785.52 2,750.68 2,760.27 3,161.4M
2022-07-13 2,798.45 2,810.36 2,788.28 2,802.44 2,762.9M
2022-07-12 2,791.10 2,821.62 2,791.10 2,806.94 2,744.6M
2022-07-11 2,809.03 2,809.03 2,781.82 2,790.58 2,595.7M
2022-07-08 2,843.85 2,846.70 2,823.91 2,825.78 1,870.2M
2022-07-07 2,827.90 2,848.87 2,817.26 2,839.32 1,909.0M
2022-07-06 2,888.64 2,888.64 2,819.27 2,835.11 2,578.5M
2022-07-05 2,898.01 2,921.03 2,887.73 2,907.15 2,501.8M
2022-07-04 2,885.66 2,896.40 2,872.34 2,892.28 2,324.3M
2022-07-01 2,879.44 2,892.39 2,851.77 2,886.24 2,130.0M
2022-06-30 2,863.76 2,888.47 2,853.42 2,878.92 2,692.6M
2022-06-29 2,851.58 2,887.86 2,849.01 2,862.98 2,813.4M
2022-06-28 2,833.25 2,857.42 2,829.98 2,856.33 2,337.6M
2022-06-27 2,803.07 2,836.60 2,802.03 2,830.28 2,759.4M
2022-06-24 2,803.47 2,812.52 2,788.53 2,801.34 2,392.0M
2022-06-23 2,768.84 2,802.81 2,757.86 2,802.66 2,141.5M
2022-06-22 2,814.67 2,814.86 2,766.36 2,768.94 2,167.1M
2022-06-21 2,801.81 2,825.60 2,792.63 2,810.30 2,718.3M
2022-06-20 2,813.11 2,816.52 2,789.99 2,803.16 2,702.4M
2022-06-17 2,817.05 2,832.54 2,802.25 2,827.09 2,380.2M
2022-06-16 2,880.24 2,898.66 2,824.78 2,831.13 2,930.5M
2022-06-15 2,884.81 2,932.10 2,873.48 2,887.53 3,888.0M
2022-06-14 2,830.65 2,895.22 2,825.43 2,894.29 2,822.2M
2022-06-13 2,881.95 2,889.96 2,833.71 2,855.52 2,904.6M
2022-06-10 2,861.11 2,907.22 2,852.74 2,902.27 3,263.7M
2022-06-09 2,878.09 2,910.29 2,868.15 2,885.32 3,100.9M
2022-06-08 2,847.20 2,880.53 2,828.45 2,879.11 2,818.1M
2022-06-07 2,825.21 2,855.41 2,816.44 2,843.46 2,466.2M
2022-06-06 2,829.64 2,836.37 2,806.16 2,834.18 3,027.8M
2022-06-02 2,845.83 2,845.83 2,815.10 2,828.97 1,993.9M
2022-06-01 2,837.99 2,854.26 2,824.99 2,852.69 1,977.0M
2022-05-31 2,838.25 2,847.00 2,822.94 2,842.81 2,467.0M
2022-05-30 2,860.54 2,863.07 2,826.65 2,840.70 2,327.0M
2022-05-27 2,864.99 2,870.71 2,846.00 2,860.16 2,094.8M
2022-05-26 2,828.54 2,867.50 2,817.47 2,863.84 2,209.2M
2022-05-25 2,787.50 2,825.61 2,778.35 2,823.75 1,940.2M
2022-05-24 2,837.94 2,846.10 2,788.27 2,788.27 2,490.6M
2022-05-23 2,844.26 2,857.05 2,831.37 2,840.49 2,218.3M
2022-05-20 2,802.01 2,841.44 2,800.97 2,840.10 2,475.9M
2022-05-19 2,762.93 2,803.44 2,759.33 2,803.44 2,028.8M
2022-05-18 2,820.00 2,821.56 2,791.92 2,797.61 2,023.2M
2022-05-17 2,837.83 2,845.29 2,802.95 2,831.38 2,456.2M
2022-05-16 2,821.46 2,841.51 2,793.25 2,833.52 2,404.4M
2022-05-13 2,743.73 2,796.18 2,742.86 2,795.76 2,149.4M
2022-05-12 2,741.38 2,760.44 2,711.22 2,733.76 1,999.0M
2022-05-11 2,746.06 2,769.95 2,742.01 2,747.33 2,924.3M
2022-05-10 2,715.03 2,749.79 2,685.46 2,748.56 2,900.2M
2022-05-09 2,741.60 2,760.90 2,730.53 2,756.06 1,889.2M
2022-05-06 2,788.33 2,806.28 2,750.85 2,757.43 2,428.6M
2022-05-05 2,845.50 2,860.74 2,816.41 2,842.33 3,291.0M
2022-04-29 2,819.61 2,853.95 2,781.68 2,852.28 3,641.7M
2022-04-28 2,758.58 2,818.82 2,757.26 2,813.28 3,188.0M
2022-04-27 2,713.22 2,769.37 2,701.90 2,768.59 3,406.2M
2022-04-26 2,766.66 2,798.72 2,721.88 2,728.62 3,152.1M
2022-04-25 2,856.64 2,857.59 2,763.28 2,763.28 3,661.4M
2022-04-22 2,839.96 2,906.59 2,830.93 2,896.11 2,753.2M
2022-04-21 2,911.64 2,933.00 2,847.99 2,856.30 2,941.5M
2022-04-20 2,998.87 3,004.02 2,907.73 2,914.57 2,581.1M
2022-04-19 2,964.81 3,016.83 2,944.19 3,012.39 2,407.7M
2022-04-18 2,992.62 3,018.34 2,954.77 2,960.78 2,713.3M
2022-04-15 3,054.76 3,096.62 3,018.57 3,027.93 3,021.4M
2022-04-14 3,011.06 3,072.72 3,001.35 3,061.92 2,753.3M
2022-04-13 2,980.26 3,042.00 2,970.18 3,004.05 2,954.4M
2022-04-12 2,998.34 3,020.51 2,964.36 2,989.88 3,051.5M
2022-04-11 3,034.85 3,043.58 2,985.56 2,992.93 3,169.7M
2022-04-08 3,019.53 3,043.84 2,979.94 3,042.41 2,754.8M
2022-04-07 3,055.05 3,072.30 3,016.44 3,016.82 3,343.2M
2022-04-06 3,029.53 3,077.09 3,016.30 3,076.43 4,025.1M
2022-04-01 2,986.91 3,031.05 2,981.81 3,025.78 3,284.7M
2022-03-31 2,962.87 3,027.20 2,958.52 3,003.02 3,517.2M
2022-03-30 2,937.86 2,964.59 2,927.84 2,963.61 3,012.2M
2022-03-29 2,929.90 2,952.05 2,914.82 2,942.48 2,401.6M
2022-03-28 2,890.31 2,945.34 2,869.95 2,937.91 2,995.1M
2022-03-25 2,890.02 2,929.21 2,885.67 2,898.38 2,192.6M
2022-03-24 2,882.87 2,903.29 2,875.44 2,896.44 1,878.9M
2022-03-23 2,888.56 2,901.99 2,860.44 2,890.21 2,474.4M
2022-03-22 2,837.76 2,905.66 2,834.17 2,895.91 2,763.8M
2022-03-21 2,825.19 2,853.20 2,813.61 2,841.40 2,326.3M
2022-03-18 2,746.23 2,828.64 2,740.21 2,825.16 3,173.7M
2022-03-17 2,747.23 2,785.03 2,730.52 2,748.95 3,109.3M
2022-03-16 2,684.94 2,725.32 2,606.29 2,715.94 3,573.9M
2022-03-15 2,797.44 2,797.44 2,650.58 2,650.58 4,157.9M
2022-03-14 2,846.45 2,895.24 2,818.00 2,818.00 2,568.8M
2022-03-11 2,817.58 2,867.54 2,776.09 2,865.48 2,596.8M
2022-03-10 2,821.26 2,861.60 2,790.50 2,835.13 2,237.6M
2022-03-09 2,843.62 2,870.17 2,730.79 2,809.23 3,749.0M
2022-03-08 2,920.47 2,921.70 2,833.49 2,834.67 2,914.5M
2022-03-07 2,970.07 2,977.05 2,920.71 2,931.75 2,798.0M
2022-03-04 2,957.51 2,979.01 2,928.72 2,957.92 2,316.8M
2022-03-03 2,934.35 2,973.32 2,933.23 2,965.50 2,706.0M
2022-03-02 2,899.11 2,932.58 2,897.87 2,928.57 2,006.6M
2022-03-01 2,875.74 2,901.10 2,864.10 2,896.67 2,090.3M
2022-02-28 2,856.14 2,868.49 2,830.25 2,866.90 2,185.8M
2022-02-25 2,870.37 2,894.26 2,837.53 2,856.33 2,631.9M
2022-02-24 2,896.35 2,908.18 2,843.42 2,868.01 3,119.5M
2022-02-23 2,915.38 2,918.78 2,885.20 2,905.03 2,227.9M
2022-02-22 2,915.64 2,928.21 2,892.89 2,918.12 1,969.2M
2022-02-21 2,917.59 2,936.95 2,897.18 2,931.60 1,987.6M
2022-02-18 2,854.92 2,916.49 2,851.59 2,915.95 2,281.7M
2022-02-17 2,868.95 2,874.61 2,852.13 2,858.60 1,926.1M
2022-02-16 2,857.90 2,874.39 2,852.36 2,872.01 1,786.6M
2022-02-15 2,865.24 2,868.75 2,836.49 2,852.27 2,290.9M
2022-02-14 2,905.99 2,906.14 2,858.93 2,866.63 2,701.2M
2022-02-11 2,909.99 2,938.73 2,903.72 2,910.34 2,998.5M
2022-02-10 2,862.26 2,914.31 2,850.13 2,912.89 2,756.3M
2022-02-09 2,863.89 2,884.83 2,854.07 2,871.96 3,012.4M
2022-02-08 2,805.49 2,865.39 2,804.36 2,864.43 3,874.7M
2022-02-07 2,749.13 2,798.38 2,749.13 2,794.55 2,907.4M
2022-01-28 2,738.59 2,743.91 2,702.47 2,721.72 2,413.5M
2022-01-27 2,754.43 2,766.26 2,727.18 2,727.27 2,048.5M
2022-01-26 2,742.93 2,759.41 2,725.12 2,750.96 1,807.4M
2022-01-25 2,816.86 2,817.92 2,739.02 2,739.72 2,285.0M
2022-01-24 2,834.53 2,844.51 2,806.24 2,829.29 2,098.0M
2022-01-21 2,852.50 2,859.65 2,828.70 2,842.10 2,314.3M
2022-01-20 2,868.53 2,887.96 2,846.78 2,853.80 3,006.2M
2022-01-19 2,863.10 2,885.93 2,859.10 2,869.41 2,348.6M
2022-01-18 2,830.55 2,865.41 2,819.83 2,858.58 2,630.2M
2022-01-17 2,830.72 2,842.46 2,823.00 2,830.57 1,942.6M
2022-01-14 2,860.84 2,860.84 2,824.74 2,826.07 2,871.8M
2022-01-13 2,876.30 2,894.88 2,869.50 2,870.61 2,775.7M
2022-01-12 2,888.07 2,888.42 2,859.68 2,878.12 2,494.9M
2022-01-11 2,862.31 2,900.61 2,861.13 2,890.19 2,866.9M
2022-01-10 2,841.62 2,869.34 2,840.74 2,867.12 2,681.9M
2022-01-07 2,838.51 2,867.97 2,835.08 2,842.12 3,239.4M
2022-01-06 2,815.97 2,844.60 2,813.67 2,841.97 2,372.8M
2022-01-05 2,827.01 2,833.68 2,806.00 2,824.32 3,396.2M
2022-01-04 2,811.45 2,840.45 2,807.91 2,837.42 2,512.2M