上证能源行业分层等权重指数 (SSEESEWI)

SSEESEWI
🏛️ 中国 →
2,582.37
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
2022-12-30 2,613.17 2,624.39 2,606.72 2,610.88 775.7M
2022-12-29 2,648.01 2,648.01 2,599.11 2,603.90 1,001.8M
2022-12-28 2,655.48 2,675.41 2,644.00 2,659.24 862.2M
2022-12-27 2,623.19 2,674.41 2,623.19 2,668.62 1,027.2M
2022-12-26 2,603.08 2,616.79 2,592.23 2,615.20 831.7M
2022-12-23 2,597.97 2,615.20 2,578.63 2,600.17 842.7M
2022-12-22 2,675.85 2,684.20 2,602.92 2,607.68 1,006.8M
2022-12-21 2,675.02 2,679.17 2,652.15 2,660.50 795.0M
2022-12-20 2,667.24 2,692.08 2,654.25 2,672.69 853.9M
2022-12-19 2,743.10 2,745.39 2,657.66 2,670.33 1,339.5M
2022-12-16 2,731.86 2,770.93 2,731.15 2,753.07 980.2M
2022-12-15 2,784.45 2,784.45 2,734.15 2,745.00 1,011.7M
2022-12-14 2,771.05 2,795.62 2,764.98 2,784.46 1,101.8M
2022-12-13 2,765.39 2,790.23 2,761.70 2,770.72 1,086.7M
2022-12-12 2,815.09 2,839.03 2,754.25 2,758.17 1,717.3M
2022-12-09 2,828.14 2,836.48 2,804.61 2,819.53 1,544.3M
2022-12-08 2,838.61 2,843.18 2,819.36 2,826.38 1,292.5M
2022-12-07 2,872.11 2,894.14 2,836.16 2,844.45 1,793.2M
2022-12-06 2,891.43 2,891.43 2,852.55 2,878.75 1,781.3M
2022-12-05 2,850.51 2,906.09 2,847.67 2,896.52 2,064.8M
2022-12-02 2,842.42 2,857.02 2,823.71 2,840.80 1,343.4M
2022-12-01 2,883.37 2,890.17 2,842.76 2,844.36 1,658.2M
2022-11-30 2,832.03 2,885.77 2,829.50 2,862.94 1,896.4M
2022-11-29 2,794.72 2,834.25 2,784.35 2,832.57 1,540.5M
2022-11-28 2,784.89 2,802.20 2,758.91 2,785.19 1,660.1M
2022-11-25 2,773.09 2,830.50 2,759.69 2,822.51 1,719.0M
2022-11-24 2,751.99 2,794.55 2,743.03 2,778.81 1,258.7M
2022-11-23 2,739.13 2,770.00 2,738.21 2,758.41 1,688.6M
2022-11-22 2,711.40 2,760.86 2,710.35 2,732.44 1,436.9M
2022-11-21 2,705.09 2,714.31 2,682.09 2,713.39 1,045.5M
2022-11-18 2,749.16 2,753.65 2,720.10 2,724.98 1,416.4M
2022-11-17 2,812.37 2,812.37 2,733.36 2,758.71 1,480.4M
2022-11-16 2,810.81 2,837.07 2,809.81 2,826.90 1,261.7M
2022-11-15 2,770.66 2,810.61 2,755.77 2,810.61 1,242.0M
2022-11-14 2,835.37 2,875.61 2,772.91 2,782.30 1,693.6M
2022-11-11 2,824.71 2,841.94 2,789.55 2,829.72 1,617.5M
2022-11-10 2,771.36 2,794.45 2,735.08 2,782.25 1,244.6M
2022-11-09 2,829.61 2,842.15 2,796.97 2,800.49 1,054.5M
2022-11-08 2,856.56 2,870.56 2,823.96 2,838.53 1,523.0M
2022-11-07 2,811.05 2,871.45 2,809.70 2,852.68 1,773.1M
2022-11-04 2,727.17 2,814.96 2,727.17 2,807.52 1,758.7M
2022-11-03 2,715.68 2,750.23 2,701.99 2,730.26 1,281.9M
2022-11-02 2,686.63 2,744.77 2,683.37 2,737.90 1,565.1M
2022-11-01 2,657.46 2,700.91 2,639.95 2,699.82 1,968.1M
2022-10-31 2,714.47 2,731.54 2,649.01 2,660.58 2,216.6M
2022-10-28 2,746.57 2,783.53 2,718.56 2,730.53 1,759.2M
2022-10-27 2,761.90 2,806.72 2,760.53 2,765.64 1,429.3M
2022-10-26 2,775.26 2,792.95 2,736.39 2,752.90 1,465.0M
2022-10-25 2,790.93 2,803.90 2,734.29 2,776.39 1,484.5M
2022-10-24 2,846.73 2,867.84 2,789.35 2,805.12 1,653.7M
2022-10-21 2,821.60 2,866.58 2,818.54 2,835.55 1,284.8M
2022-10-20 2,856.54 2,862.50 2,820.36 2,829.70 1,484.4M
2022-10-19 2,862.45 2,916.03 2,845.41 2,864.54 1,530.9M
2022-10-18 2,888.16 2,916.22 2,864.77 2,883.10 1,519.2M
2022-10-17 2,875.35 2,890.52 2,793.73 2,890.09 2,090.7M
2022-10-14 2,889.73 2,914.60 2,878.21 2,899.51 1,782.9M
2022-10-13 2,948.10 2,948.10 2,851.88 2,870.34 1,897.7M
2022-10-12 2,930.06 2,971.49 2,889.61 2,971.49 1,722.2M
2022-10-11 2,948.82 2,969.16 2,888.23 2,953.78 1,750.2M
2022-10-10 2,967.47 3,017.84 2,937.01 2,954.05 2,504.1M
2022-09-30 2,883.22 2,943.42 2,883.08 2,907.65 1,754.4M
2022-09-29 2,886.83 2,941.39 2,872.94 2,898.83 2,025.7M
2022-09-28 2,892.09 2,922.14 2,845.27 2,847.98 1,543.5M
2022-09-27 2,909.39 2,921.95 2,805.40 2,881.50 1,854.0M
2022-09-26 2,964.37 2,992.94 2,890.13 2,894.63 2,093.3M
2022-09-23 3,058.38 3,098.52 3,010.06 3,011.97 1,995.3M
2022-09-22 2,983.11 3,081.28 2,983.11 3,072.24 2,179.1M
2022-09-21 2,939.67 3,008.51 2,926.84 3,005.29 1,760.5M
2022-09-20 2,942.13 2,982.99 2,913.42 2,945.90 1,444.4M
2022-09-19 2,896.05 2,958.97 2,890.43 2,919.41 1,791.5M
2022-09-16 3,007.27 3,044.01 2,912.06 2,914.43 2,435.0M
2022-09-15 3,083.48 3,124.79 2,986.08 3,034.34 2,215.5M
2022-09-14 3,023.99 3,089.03 3,020.19 3,049.98 1,669.4M
2022-09-13 3,131.58 3,135.78 3,062.82 3,074.89 1,770.8M
2022-09-09 3,103.58 3,130.94 3,057.83 3,116.31 1,772.2M
2022-09-08 3,110.83 3,123.31 3,061.14 3,093.97 2,037.8M
2022-09-07 3,122.44 3,174.53 3,109.22 3,147.59 2,179.9M
2022-09-06 3,106.71 3,165.53 3,083.88 3,152.44 2,593.9M
2022-09-05 3,003.21 3,111.18 3,002.07 3,102.30 3,083.0M
2022-09-02 2,967.95 2,999.55 2,942.23 2,970.76 1,692.1M
2022-09-01 2,929.25 3,030.41 2,920.92 2,972.85 2,269.5M
2022-08-31 3,001.33 3,006.11 2,919.19 2,923.51 2,742.6M
2022-08-30 3,135.94 3,135.94 2,992.67 3,027.07 2,922.8M
2022-08-29 3,039.09 3,139.05 3,007.35 3,136.31 2,753.2M
2022-08-26 3,118.69 3,122.22 3,061.28 3,072.20 2,739.5M
2022-08-25 3,026.32 3,140.78 3,015.95 3,139.89 3,368.4M
2022-08-24 3,054.79 3,076.41 2,997.09 3,009.09 3,095.3M
2022-08-23 2,955.93 3,055.50 2,936.51 3,038.65 2,859.5M
2022-08-22 2,910.31 2,962.71 2,909.76 2,957.93 1,970.5M
2022-08-19 2,872.96 2,929.11 2,863.82 2,904.03 1,897.7M
2022-08-18 2,886.32 2,910.68 2,854.14 2,859.47 1,313.1M
2022-08-17 2,898.30 2,921.41 2,880.15 2,892.37 1,556.9M
2022-08-16 2,867.79 2,904.67 2,844.98 2,890.94 1,769.8M
2022-08-15 2,829.31 2,894.55 2,828.01 2,876.37 1,933.4M
2022-08-12 2,778.86 2,845.69 2,778.86 2,828.72 1,796.3M
2022-08-11 2,764.15 2,774.76 2,741.00 2,768.42 1,089.9M
2022-08-10 2,768.58 2,794.03 2,734.44 2,748.54 1,269.6M
2022-08-09 2,696.87 2,784.43 2,690.81 2,777.92 1,634.6M
2022-08-08 2,637.09 2,700.87 2,624.00 2,698.28 1,230.5M
2022-08-05 2,654.85 2,658.73 2,602.28 2,647.62 1,223.2M
2022-08-04 2,673.80 2,680.00 2,615.22 2,655.60 1,240.9M
2022-08-03 2,706.92 2,739.42 2,668.21 2,670.93 1,273.8M
2022-08-02 2,746.56 2,746.56 2,661.53 2,705.59 1,876.7M
2022-08-01 2,732.15 2,786.16 2,726.20 2,780.66 1,438.9M
2022-07-29 2,786.91 2,804.81 2,729.81 2,732.25 1,546.8M
2022-07-28 2,776.02 2,794.02 2,756.14 2,791.25 1,555.0M
2022-07-27 2,727.63 2,761.18 2,725.70 2,749.27 1,212.0M
2022-07-26 2,689.12 2,740.98 2,677.84 2,736.90 1,260.4M
2022-07-25 2,687.29 2,717.33 2,678.81 2,681.03 1,156.6M
2022-07-22 2,688.78 2,707.74 2,662.16 2,676.06 1,319.3M
2022-07-21 2,760.99 2,760.99 2,695.45 2,696.51 1,723.5M
2022-07-20 2,772.90 2,788.77 2,761.90 2,768.42 1,543.8M
2022-07-19 2,768.82 2,780.16 2,745.89 2,774.57 1,767.2M
2022-07-18 2,685.23 2,759.16 2,685.23 2,758.84 2,471.2M
2022-07-15 2,674.96 2,732.58 2,656.86 2,656.86 1,804.9M
2022-07-14 2,700.42 2,713.21 2,669.34 2,679.10 1,575.8M
2022-07-13 2,670.29 2,698.15 2,655.00 2,696.93 1,633.8M
2022-07-12 2,706.68 2,723.76 2,683.64 2,699.07 1,634.2M
2022-07-11 2,728.87 2,728.87 2,671.67 2,702.80 2,130.4M
2022-07-08 2,804.64 2,818.83 2,750.55 2,752.16 1,857.9M
2022-07-07 2,757.61 2,790.89 2,717.91 2,778.16 2,104.8M
2022-07-06 2,853.31 2,853.31 2,746.15 2,768.23 3,249.2M
2022-07-05 2,871.96 2,932.22 2,866.65 2,920.98 3,518.5M
2022-07-04 2,846.80 2,880.41 2,827.90 2,848.28 1,925.8M
2022-07-01 2,835.03 2,867.91 2,774.36 2,854.60 1,673.8M
2022-06-30 2,851.05 2,874.12 2,844.13 2,856.11 1,657.9M
2022-06-29 2,898.73 2,929.34 2,866.21 2,867.02 2,571.8M
2022-06-28 2,829.92 2,900.05 2,829.92 2,900.05 2,219.4M
2022-06-27 2,739.52 2,823.14 2,733.55 2,821.99 2,111.1M
2022-06-24 2,743.66 2,768.03 2,712.59 2,731.77 1,759.8M
2022-06-23 2,699.26 2,756.10 2,669.13 2,754.06 1,889.8M
2022-06-22 2,774.14 2,784.60 2,702.38 2,705.63 2,005.5M
2022-06-21 2,753.38 2,793.48 2,739.82 2,763.20 2,103.0M
2022-06-20 2,842.40 2,842.40 2,740.08 2,754.53 3,348.2M
2022-06-17 2,913.04 2,947.33 2,884.13 2,916.02 2,580.0M
2022-06-16 3,028.42 3,060.08 2,908.48 2,935.15 3,579.2M
2022-06-15 3,107.99 3,132.05 3,041.26 3,041.26 3,217.7M
2022-06-14 2,999.50 3,122.71 2,996.32 3,122.71 3,614.0M
2022-06-13 3,033.30 3,088.83 2,995.61 3,036.01 3,378.4M
2022-06-10 2,972.05 3,081.18 2,957.16 3,064.05 3,402.4M
2022-06-09 2,984.56 3,081.58 2,971.10 3,017.54 3,842.0M
2022-06-08 2,891.91 2,994.25 2,887.71 2,994.25 3,354.0M
2022-06-07 2,846.16 2,911.73 2,816.29 2,869.46 2,409.6M
2022-06-06 2,790.72 2,862.47 2,790.72 2,858.89 2,038.1M
2022-06-02 2,832.15 2,832.15 2,759.27 2,767.94 1,739.3M
2022-06-01 2,815.92 2,877.33 2,797.58 2,873.29 1,874.5M
2022-05-31 2,835.46 2,850.71 2,790.29 2,832.44 1,935.4M
2022-05-30 2,867.44 2,877.49 2,796.99 2,843.56 2,071.0M
2022-05-27 2,844.67 2,906.33 2,817.78 2,856.43 2,963.3M
2022-05-26 2,751.74 2,842.27 2,732.19 2,829.36 2,409.5M
2022-05-25 2,688.27 2,767.94 2,667.34 2,753.23 2,417.4M
2022-05-24 2,714.59 2,784.15 2,679.80 2,679.84 2,342.4M
2022-05-23 2,689.38 2,745.05 2,675.40 2,717.82 1,980.7M
2022-05-20 2,577.14 2,685.21 2,577.14 2,679.93 2,045.4M
2022-05-19 2,518.76 2,576.08 2,498.04 2,573.63 1,516.2M
2022-05-18 2,594.37 2,604.15 2,556.66 2,573.88 1,713.7M
2022-05-17 2,582.93 2,618.42 2,569.21 2,615.15 2,170.3M
2022-05-16 2,512.28 2,571.37 2,495.09 2,567.98 1,855.4M
2022-05-13 2,443.65 2,500.46 2,436.02 2,493.07 1,526.5M
2022-05-12 2,489.34 2,513.49 2,418.52 2,442.09 1,674.5M
2022-05-11 2,417.58 2,496.07 2,416.96 2,482.42 1,941.3M
2022-05-10 2,420.83 2,427.20 2,362.21 2,425.52 2,246.4M
2022-05-09 2,477.88 2,486.98 2,421.19 2,486.48 1,890.0M
2022-05-06 2,505.83 2,570.98 2,493.03 2,512.09 2,295.8M
2022-05-05 2,567.67 2,594.99 2,528.36 2,558.72 1,973.1M
2022-04-29 2,535.39 2,550.37 2,478.48 2,547.97 2,253.9M
2022-04-28 2,438.11 2,552.19 2,434.82 2,525.63 2,153.9M
2022-04-27 2,321.97 2,441.65 2,311.29 2,439.66 2,109.2M
2022-04-26 2,452.80 2,452.99 2,331.26 2,338.65 2,194.7M
2022-04-25 2,560.93 2,560.93 2,454.19 2,460.72 2,537.5M
2022-04-22 2,567.61 2,661.11 2,563.03 2,632.09 1,818.6M
2022-04-21 2,677.88 2,707.43 2,589.59 2,602.79 2,199.9M
2022-04-20 2,776.43 2,801.76 2,662.61 2,664.48 2,092.3M
2022-04-19 2,756.74 2,819.57 2,717.98 2,816.53 2,275.3M
2022-04-18 2,760.12 2,816.94 2,732.18 2,740.67 2,231.1M
2022-04-15 2,950.12 3,028.65 2,809.68 2,826.26 3,502.9M
2022-04-14 2,787.40 2,915.51 2,762.86 2,912.95 2,510.7M
2022-04-13 2,696.23 2,812.47 2,690.49 2,782.84 2,440.4M
2022-04-12 2,696.48 2,727.50 2,647.72 2,680.83 1,937.1M
2022-04-11 2,692.39 2,732.52 2,663.59 2,671.33 1,974.0M
2022-04-08 2,709.98 2,748.14 2,669.13 2,722.75 1,765.6M
2022-04-07 2,669.71 2,742.12 2,667.01 2,699.45 1,869.3M
2022-04-06 2,685.77 2,704.86 2,615.16 2,688.85 1,905.4M
2022-04-01 2,684.92 2,723.86 2,659.80 2,698.01 1,808.4M
2022-03-31 2,663.33 2,715.46 2,641.81 2,709.07 1,788.3M
2022-03-30 2,686.83 2,713.56 2,624.77 2,654.32 1,893.6M
2022-03-29 2,656.19 2,729.13 2,648.37 2,713.08 1,926.4M
2022-03-28 2,624.18 2,699.31 2,604.01 2,677.64 1,965.0M
2022-03-25 2,610.27 2,656.34 2,591.76 2,615.52 1,388.9M
2022-03-24 2,635.22 2,674.01 2,624.67 2,631.86 1,679.6M
2022-03-23 2,608.56 2,633.56 2,571.70 2,614.71 1,567.8M
2022-03-22 2,567.63 2,634.63 2,566.61 2,626.35 2,009.2M
2022-03-21 2,515.01 2,584.76 2,515.01 2,562.32 1,967.0M
2022-03-18 2,430.05 2,525.20 2,427.22 2,514.05 2,258.2M
2022-03-17 2,374.36 2,439.34 2,334.61 2,409.28 2,178.2M
2022-03-16 2,331.75 2,366.69 2,250.20 2,355.72 2,297.4M
2022-03-15 2,488.91 2,488.91 2,306.77 2,307.65 3,016.1M
2022-03-14 2,564.80 2,646.70 2,516.01 2,516.34 2,142.0M
2022-03-11 2,614.01 2,649.97 2,557.49 2,616.17 2,448.8M
2022-03-10 2,581.35 2,657.45 2,533.25 2,631.59 2,549.2M
2022-03-09 2,618.67 2,678.63 2,523.32 2,630.35 3,124.1M
2022-03-08 2,691.46 2,713.95 2,587.94 2,607.75 3,152.4M
2022-03-07 2,804.74 2,811.59 2,704.86 2,723.52 3,378.9M
2022-03-04 2,707.91 2,784.97 2,666.08 2,721.43 3,801.1M
2022-03-03 2,676.40 2,755.53 2,676.40 2,729.35 4,117.5M
2022-03-02 2,648.53 2,663.74 2,627.97 2,654.07 2,824.4M
2022-03-01 2,566.52 2,607.69 2,535.23 2,604.47 2,182.6M
2022-02-28 2,506.56 2,557.08 2,506.56 2,556.53 2,437.6M
2022-02-25 2,532.23 2,574.74 2,462.61 2,495.05 3,015.4M
2022-02-24 2,536.43 2,592.35 2,524.00 2,557.20 3,661.2M
2022-02-23 2,582.92 2,583.12 2,516.12 2,550.99 2,103.7M
2022-02-22 2,570.47 2,610.62 2,540.45 2,594.06 2,370.8M
2022-02-21 2,540.52 2,578.66 2,527.88 2,573.96 1,904.3M
2022-02-18 2,454.33 2,545.10 2,451.10 2,531.56 2,020.3M
2022-02-17 2,440.69 2,472.14 2,424.21 2,459.75 1,429.1M
2022-02-16 2,418.07 2,453.48 2,407.44 2,453.48 1,405.0M
2022-02-15 2,459.33 2,459.33 2,408.33 2,427.00 1,758.0M
2022-02-14 2,513.27 2,530.59 2,466.07 2,479.61 2,214.5M
2022-02-11 2,461.75 2,544.48 2,454.97 2,496.47 2,741.4M
2022-02-10 2,405.39 2,472.56 2,390.46 2,471.03 2,381.7M
2022-02-09 2,413.17 2,466.08 2,395.24 2,434.25 2,622.8M
2022-02-08 2,363.02 2,439.22 2,358.65 2,436.23 3,121.9M
2022-02-07 2,273.81 2,343.73 2,272.20 2,332.88 2,744.2M
2022-01-28 2,281.47 2,295.67 2,200.64 2,226.22 1,829.7M
2022-01-27 2,314.52 2,351.02 2,286.54 2,287.50 1,587.8M
2022-01-26 2,295.82 2,317.12 2,265.79 2,303.32 1,465.4M
2022-01-25 2,386.41 2,386.41 2,292.93 2,294.79 1,810.8M
2022-01-24 2,401.88 2,410.16 2,355.84 2,409.30 1,699.7M
2022-01-21 2,392.86 2,419.44 2,377.58 2,412.08 1,982.0M
2022-01-20 2,378.24 2,397.20 2,354.76 2,378.80 1,695.4M
2022-01-19 2,419.00 2,440.27 2,386.84 2,401.19 1,937.2M
2022-01-18 2,353.11 2,408.21 2,344.85 2,402.61 2,077.8M
2022-01-17 2,331.56 2,352.06 2,322.04 2,347.99 1,604.2M
2022-01-14 2,377.76 2,377.76 2,313.77 2,315.22 2,104.4M
2022-01-13 2,380.68 2,432.62 2,380.68 2,393.47 2,474.9M
2022-01-12 2,374.38 2,379.60 2,344.77 2,370.22 1,528.6M
2022-01-11 2,362.56 2,380.38 2,353.43 2,360.69 1,456.2M
2022-01-10 2,347.94 2,380.54 2,335.86 2,379.89 1,975.8M
2022-01-07 2,330.64 2,374.48 2,329.07 2,349.30 2,365.0M
2022-01-06 2,312.96 2,335.39 2,309.52 2,329.14 1,515.0M
2022-01-05 2,343.70 2,345.17 2,301.67 2,319.59 1,989.4M
2022-01-04 2,357.59 2,381.47 2,340.51 2,350.89 2,442.7M