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
2023-12-29 2,775.54 2,801.62 2,773.51 2,796.07 1,213.5M
2023-12-28 2,819.71 2,823.32 2,770.44 2,783.96 1,583.1M
2023-12-27 2,777.84 2,825.86 2,773.85 2,819.34 1,304.5M
2023-12-26 2,811.94 2,844.60 2,770.98 2,774.12 1,300.6M
2023-12-25 2,777.32 2,808.10 2,756.98 2,803.68 1,031.8M
2023-12-22 2,768.86 2,808.25 2,767.66 2,782.43 1,425.3M
2023-12-21 2,760.22 2,774.52 2,737.64 2,764.81 1,209.9M
2023-12-20 2,764.06 2,802.44 2,763.75 2,764.99 1,006.2M
2023-12-19 2,777.82 2,778.43 2,743.26 2,758.97 919.1M
2023-12-18 2,769.98 2,790.65 2,757.24 2,770.45 931.4M
2023-12-15 2,800.82 2,811.46 2,774.79 2,777.86 947.8M
2023-12-14 2,798.53 2,811.40 2,776.35 2,796.56 892.8M
2023-12-13 2,810.83 2,814.90 2,788.18 2,788.24 1,087.5M
2023-12-12 2,810.21 2,823.24 2,790.01 2,822.20 1,327.4M
2023-12-11 2,761.85 2,817.81 2,728.31 2,815.59 1,978.6M
2023-12-08 2,764.52 2,801.61 2,748.02 2,761.34 2,160.0M
2023-12-07 2,777.23 2,784.95 2,767.23 2,773.42 1,248.0M
2023-12-06 2,775.19 2,784.79 2,752.46 2,780.08 1,562.4M
2023-12-05 2,833.42 2,834.91 2,775.23 2,778.64 1,344.2M
2023-12-04 2,812.39 2,844.53 2,807.68 2,839.12 1,314.0M
2023-12-01 2,791.21 2,817.35 2,788.70 2,813.93 1,133.7M
2023-11-30 2,784.51 2,795.25 2,776.39 2,791.62 1,448.1M
2023-11-29 2,768.40 2,800.16 2,764.13 2,788.60 1,430.4M
2023-11-28 2,763.63 2,767.13 2,740.05 2,762.72 1,525.7M
2023-11-27 2,750.94 2,775.39 2,747.62 2,769.72 1,581.8M
2023-11-24 2,715.97 2,752.91 2,715.97 2,739.08 1,988.7M
2023-11-23 2,686.66 2,723.06 2,681.80 2,720.93 901.5M
2023-11-22 2,695.34 2,710.70 2,686.98 2,690.49 995.2M
2023-11-21 2,696.85 2,731.89 2,695.28 2,701.39 1,175.4M
2023-11-20 2,692.29 2,696.37 2,678.44 2,693.56 921.1M
2023-11-17 2,693.30 2,697.95 2,674.32 2,690.53 899.7M
2023-11-16 2,689.41 2,713.42 2,683.68 2,702.51 941.3M
2023-11-15 2,696.30 2,703.05 2,679.38 2,699.76 873.6M
2023-11-14 2,696.95 2,701.05 2,671.23 2,683.13 924.6M
2023-11-13 2,691.56 2,703.54 2,665.27 2,703.18 1,117.5M
2023-11-10 2,660.64 2,691.85 2,644.77 2,685.25 1,128.5M
2023-11-09 2,610.04 2,675.93 2,608.56 2,663.64 1,378.8M
2023-11-08 2,616.32 2,619.23 2,598.08 2,610.59 962.3M
2023-11-07 2,609.48 2,637.50 2,603.03 2,632.12 1,067.9M
2023-11-06 2,657.34 2,661.54 2,605.07 2,614.27 1,637.4M
2023-11-03 2,662.43 2,679.46 2,652.52 2,653.52 1,016.1M
2023-11-02 2,649.73 2,665.79 2,647.56 2,648.22 895.1M
2023-11-01 2,662.27 2,665.19 2,634.51 2,650.61 877.0M
2023-10-31 2,642.00 2,670.67 2,638.19 2,663.09 1,207.5M
2023-10-30 2,671.02 2,694.25 2,649.45 2,649.61 1,500.1M
2023-10-27 2,667.82 2,699.99 2,664.10 2,678.47 1,196.9M
2023-10-26 2,706.28 2,706.28 2,649.11 2,686.14 1,163.3M
2023-10-25 2,717.18 2,749.79 2,707.49 2,715.15 1,434.0M
2023-10-24 2,662.28 2,698.66 2,660.56 2,692.16 1,133.9M
2023-10-23 2,690.41 2,703.15 2,645.16 2,659.34 1,106.1M
2023-10-20 2,717.54 2,728.08 2,702.42 2,707.16 933.9M
2023-10-19 2,763.12 2,763.12 2,714.71 2,716.21 1,244.6M
2023-10-18 2,798.46 2,815.60 2,767.40 2,770.51 1,300.8M
2023-10-17 2,764.84 2,802.89 2,746.96 2,802.80 1,278.9M
2023-10-16 2,734.32 2,778.59 2,734.32 2,775.61 2,015.0M
2023-10-13 2,695.71 2,728.07 2,683.88 2,717.10 814.4M
2023-10-12 2,702.85 2,718.99 2,699.87 2,707.81 981.2M
2023-10-11 2,738.81 2,741.27 2,694.87 2,701.06 1,341.3M
2023-10-10 2,783.39 2,789.33 2,736.46 2,739.08 1,232.4M
2023-10-09 2,759.04 2,797.68 2,741.34 2,788.53 1,505.9M
2023-09-28 2,796.89 2,803.85 2,776.22 2,782.15 1,468.6M
2023-09-27 2,766.60 2,776.33 2,753.93 2,754.35 990.2M
2023-09-26 2,776.65 2,784.01 2,763.02 2,763.60 947.9M
2023-09-25 2,789.72 2,820.84 2,779.45 2,781.50 1,216.3M
2023-09-22 2,801.82 2,808.33 2,765.88 2,787.68 1,458.3M
2023-09-21 2,809.03 2,824.89 2,791.71 2,799.08 1,354.0M
2023-09-20 2,828.59 2,839.27 2,809.73 2,817.71 1,349.2M
2023-09-19 2,823.35 2,856.96 2,820.51 2,833.66 1,873.8M
2023-09-18 2,820.08 2,831.52 2,786.05 2,817.45 1,443.2M
2023-09-15 2,831.91 2,843.73 2,805.28 2,815.82 1,937.0M
2023-09-14 2,748.41 2,831.66 2,744.55 2,823.45 2,131.0M
2023-09-13 2,728.49 2,773.79 2,728.07 2,747.27 1,327.5M
2023-09-12 2,738.43 2,755.32 2,718.38 2,719.94 978.3M
2023-09-11 2,716.90 2,762.85 2,716.90 2,730.81 1,384.2M
2023-09-08 2,732.25 2,733.14 2,702.32 2,709.69 1,017.2M
2023-09-07 2,735.55 2,771.87 2,731.83 2,743.82 1,526.8M
2023-09-06 2,732.38 2,746.96 2,708.68 2,741.95 1,425.8M
2023-09-05 2,725.25 2,741.59 2,706.53 2,729.14 1,475.9M
2023-09-04 2,668.17 2,740.69 2,668.17 2,727.99 2,422.8M
2023-09-01 2,569.89 2,645.97 2,569.89 2,643.69 1,675.0M
2023-08-31 2,571.93 2,584.29 2,555.31 2,562.37 1,040.3M
2023-08-30 2,593.31 2,603.40 2,567.76 2,573.04 1,203.7M
2023-08-29 2,593.81 2,608.30 2,584.06 2,593.69 1,473.1M
2023-08-28 2,631.40 2,633.90 2,590.11 2,595.84 2,049.5M
2023-08-25 2,537.19 2,553.47 2,516.09 2,523.50 899.7M
2023-08-24 2,563.04 2,576.56 2,538.08 2,541.04 1,010.4M
2023-08-23 2,540.13 2,592.68 2,537.53 2,564.44 1,215.3M
2023-08-22 2,519.42 2,543.95 2,509.31 2,539.36 1,021.3M
2023-08-21 2,547.36 2,554.24 2,513.53 2,513.53 943.5M
2023-08-18 2,556.50 2,581.90 2,547.98 2,547.98 937.3M
2023-08-17 2,553.35 2,564.80 2,525.80 2,560.21 858.4M
2023-08-16 2,573.32 2,577.63 2,560.05 2,561.25 853.6M
2023-08-15 2,581.99 2,592.81 2,563.16 2,583.69 812.4M
2023-08-14 2,574.29 2,586.78 2,552.96 2,581.60 1,011.2M
2023-08-11 2,641.38 2,648.46 2,586.99 2,586.99 1,420.3M
2023-08-10 2,594.41 2,651.12 2,594.01 2,647.88 1,789.9M
2023-08-09 2,609.09 2,609.09 2,585.28 2,591.13 813.4M
2023-08-08 2,601.54 2,619.73 2,589.71 2,610.49 857.4M
2023-08-07 2,609.69 2,610.13 2,596.19 2,601.81 1,037.7M
2023-08-04 2,634.72 2,648.52 2,612.16 2,612.98 1,246.5M
2023-08-03 2,616.74 2,630.90 2,605.84 2,623.17 1,310.3M
2023-08-02 2,668.72 2,668.72 2,618.99 2,626.38 1,863.1M
2023-08-01 2,650.75 2,665.08 2,645.67 2,664.66 1,724.7M
2023-07-31 2,649.87 2,678.14 2,640.33 2,644.72 1,820.0M
2023-07-28 2,608.88 2,646.27 2,600.96 2,645.65 1,534.4M
2023-07-27 2,630.31 2,642.13 2,611.58 2,617.37 1,211.5M
2023-07-26 2,634.24 2,648.57 2,618.43 2,631.35 1,551.4M
2023-07-25 2,614.20 2,644.55 2,614.20 2,634.98 1,207.4M
2023-07-24 2,605.33 2,609.66 2,588.23 2,593.42 686.1M
2023-07-21 2,626.02 2,631.04 2,603.23 2,609.75 745.3M
2023-07-20 2,640.99 2,663.74 2,622.58 2,627.20 923.4M
2023-07-19 2,629.66 2,647.05 2,622.60 2,635.65 737.7M
2023-07-18 2,639.20 2,639.95 2,618.88 2,624.79 698.7M
2023-07-17 2,652.47 2,652.47 2,621.53 2,637.65 872.7M
2023-07-14 2,675.84 2,691.52 2,663.74 2,682.48 973.4M
2023-07-13 2,656.73 2,681.67 2,655.60 2,678.16 1,056.7M
2023-07-12 2,658.30 2,669.03 2,648.63 2,653.19 926.6M
2023-07-11 2,681.08 2,683.43 2,648.94 2,660.79 800.9M
2023-07-10 2,684.82 2,694.87 2,666.59 2,674.64 843.7M
2023-07-07 2,651.21 2,682.11 2,647.59 2,673.15 973.0M
2023-07-06 2,657.86 2,663.84 2,644.07 2,657.31 820.4M
2023-07-05 2,649.27 2,667.58 2,642.50 2,658.79 850.6M
2023-07-04 2,650.27 2,669.06 2,641.69 2,654.58 1,033.8M
2023-07-03 2,597.34 2,653.08 2,597.34 2,650.90 1,373.4M
2023-06-30 2,554.39 2,603.01 2,553.82 2,592.20 1,020.8M
2023-06-29 2,577.64 2,577.64 2,549.25 2,553.59 992.3M
2023-06-28 2,551.21 2,594.97 2,543.30 2,590.62 1,216.9M
2023-06-27 2,509.45 2,561.27 2,502.71 2,551.23 1,352.1M
2023-06-26 2,516.15 2,523.25 2,501.46 2,508.08 1,244.6M
2023-06-21 2,545.25 2,557.26 2,528.15 2,528.43 1,319.8M
2023-06-20 2,581.30 2,581.30 2,549.75 2,550.34 1,136.4M
2023-06-19 2,602.46 2,603.55 2,579.37 2,580.77 1,278.8M
2023-06-16 2,599.20 2,628.37 2,599.20 2,608.10 1,371.7M
2023-06-15 2,597.11 2,603.63 2,573.05 2,601.89 1,433.0M
2023-06-14 2,606.53 2,616.73 2,593.93 2,597.51 1,185.4M
2023-06-13 2,619.09 2,620.77 2,584.75 2,599.33 1,318.6M
2023-06-12 2,618.99 2,635.68 2,611.40 2,625.28 1,318.1M
2023-06-09 2,619.77 2,630.36 2,609.49 2,622.61 1,089.3M
2023-06-08 2,597.08 2,624.87 2,594.10 2,624.21 1,151.7M
2023-06-07 2,624.05 2,630.48 2,603.85 2,615.80 866.1M
2023-06-06 2,634.65 2,664.58 2,621.81 2,627.60 1,173.6M
2023-06-05 2,644.46 2,651.11 2,630.03 2,637.58 1,020.8M
2023-06-02 2,622.44 2,639.41 2,621.24 2,635.98 1,059.7M
2023-06-01 2,599.73 2,637.94 2,596.68 2,612.98 1,173.0M
2023-05-31 2,646.93 2,646.93 2,598.50 2,604.97 1,575.9M
2023-05-30 2,654.45 2,681.13 2,637.88 2,668.32 1,234.3M
2023-05-29 2,649.40 2,685.43 2,639.14 2,670.41 1,639.8M
2023-05-26 2,672.23 2,672.42 2,624.59 2,647.05 1,261.0M
2023-05-25 2,704.00 2,715.19 2,654.47 2,684.87 1,405.6M
2023-05-24 2,744.35 2,744.35 2,710.63 2,713.81 1,140.8M
2023-05-23 2,782.08 2,794.23 2,746.34 2,746.34 1,112.6M
2023-05-22 2,790.56 2,802.30 2,768.74 2,778.83 1,153.2M
2023-05-19 2,824.81 2,826.18 2,797.01 2,800.58 1,127.3M
2023-05-18 2,830.71 2,862.39 2,830.71 2,836.22 1,205.4M
2023-05-17 2,827.68 2,840.03 2,802.38 2,827.13 945.7M
2023-05-16 2,853.20 2,882.09 2,830.56 2,835.74 1,279.1M
2023-05-15 2,815.20 2,850.15 2,795.90 2,849.67 1,480.8M
2023-05-12 2,857.70 2,872.23 2,819.31 2,820.46 1,444.0M
2023-05-11 2,856.76 2,878.66 2,831.74 2,862.06 1,420.1M
2023-05-10 2,923.73 2,926.35 2,849.59 2,862.21 2,091.3M
2023-05-09 2,957.97 2,993.41 2,921.85 2,924.08 2,454.9M
2023-05-08 2,863.93 2,968.17 2,863.93 2,951.94 2,641.4M
2023-05-05 2,875.47 2,891.82 2,830.61 2,856.86 1,580.4M
2023-05-04 2,849.25 2,895.05 2,805.87 2,889.27 2,153.1M
2023-04-28 2,846.11 2,900.13 2,844.91 2,898.79 1,888.0M
2023-04-27 2,851.43 2,860.90 2,811.83 2,851.12 1,548.5M
2023-04-26 2,831.42 2,867.17 2,808.85 2,858.28 1,620.7M
2023-04-25 2,845.16 2,875.47 2,809.32 2,843.51 1,991.3M
2023-04-24 2,873.21 2,884.92 2,830.30 2,841.38 1,684.8M
2023-04-21 2,912.74 2,932.33 2,867.63 2,867.63 1,776.4M
2023-04-20 2,917.54 2,920.88 2,874.89 2,919.90 1,790.0M
2023-04-19 2,931.01 2,951.76 2,924.66 2,930.93 1,796.1M
2023-04-18 2,913.72 2,941.30 2,901.53 2,939.80 2,263.1M
2023-04-17 2,844.67 2,928.20 2,836.75 2,921.74 3,058.3M
2023-04-14 2,835.61 2,851.57 2,812.12 2,847.24 1,759.4M
2023-04-13 2,821.14 2,865.07 2,816.96 2,831.61 2,209.8M
2023-04-12 2,785.22 2,829.74 2,784.19 2,816.43 1,611.9M
2023-04-11 2,779.97 2,781.20 2,747.74 2,780.36 1,504.7M
2023-04-10 2,785.33 2,791.98 2,770.92 2,782.23 1,680.9M
2023-04-07 2,805.27 2,805.27 2,777.31 2,786.78 1,142.3M
2023-04-06 2,826.30 2,826.30 2,801.50 2,807.52 1,418.5M
2023-04-04 2,814.19 2,849.02 2,801.36 2,832.39 2,067.3M
2023-04-03 2,805.87 2,848.51 2,805.87 2,810.54 2,009.4M
2023-03-31 2,781.80 2,794.53 2,770.31 2,781.42 1,303.0M
2023-03-30 2,727.44 2,786.81 2,716.27 2,785.83 2,144.5M
2023-03-29 2,762.86 2,763.35 2,722.33 2,725.13 1,406.0M
2023-03-28 2,765.70 2,781.37 2,751.79 2,758.94 1,907.8M
2023-03-27 2,736.66 2,746.68 2,702.94 2,743.33 1,858.2M
2023-03-24 2,771.19 2,771.19 2,732.64 2,740.08 1,727.9M
2023-03-23 2,756.10 2,777.78 2,740.51 2,776.84 1,358.2M
2023-03-22 2,752.46 2,782.25 2,746.87 2,758.38 1,317.4M
2023-03-21 2,767.79 2,770.58 2,726.59 2,745.56 1,592.5M
2023-03-20 2,780.55 2,816.13 2,751.06 2,755.57 2,448.1M
2023-03-17 2,739.22 2,802.00 2,737.18 2,775.58 2,428.1M
2023-03-16 2,789.04 2,789.04 2,723.24 2,724.91 2,006.1M
2023-03-15 2,802.44 2,832.59 2,784.98 2,824.30 1,586.9M
2023-03-14 2,830.07 2,851.45 2,785.43 2,795.20 1,580.9M
2023-03-13 2,791.41 2,840.39 2,791.41 2,840.39 1,603.3M
2023-03-10 2,850.45 2,850.68 2,788.13 2,790.10 1,397.7M
2023-03-09 2,868.06 2,898.88 2,847.64 2,856.32 1,315.8M
2023-03-08 2,876.92 2,877.04 2,845.73 2,869.12 1,669.0M
2023-03-07 2,871.56 2,956.22 2,871.56 2,894.17 2,928.6M
2023-03-06 2,911.34 2,918.56 2,860.78 2,866.44 1,570.4M
2023-03-03 2,887.57 2,912.22 2,874.36 2,906.98 1,705.7M
2023-03-02 2,872.84 2,907.72 2,866.69 2,889.33 1,570.1M
2023-03-01 2,864.11 2,877.58 2,852.26 2,870.85 1,127.6M
2023-02-28 2,866.20 2,871.54 2,842.57 2,863.62 1,112.4M
2023-02-27 2,868.10 2,905.09 2,866.12 2,871.97 1,152.3M
2023-02-24 2,868.14 2,880.24 2,837.35 2,863.59 1,213.6M
2023-02-23 2,907.72 2,920.69 2,861.93 2,870.03 1,778.6M
2023-02-22 2,853.89 2,879.14 2,836.15 2,862.24 1,286.9M
2023-02-21 2,811.81 2,870.78 2,800.56 2,862.16 1,836.5M
2023-02-20 2,755.91 2,801.04 2,755.91 2,800.32 1,716.6M
2023-02-17 2,714.13 2,766.23 2,714.13 2,747.93 1,285.6M
2023-02-16 2,753.19 2,765.99 2,695.49 2,710.35 1,560.7M
2023-02-15 2,775.58 2,780.56 2,745.78 2,749.92 1,156.9M
2023-02-14 2,760.81 2,784.92 2,750.83 2,774.14 1,060.2M
2023-02-13 2,752.17 2,758.51 2,726.42 2,756.19 1,380.0M
2023-02-10 2,771.49 2,772.22 2,739.10 2,750.65 1,039.9M
2023-02-09 2,758.74 2,776.81 2,756.47 2,775.57 839.6M
2023-02-08 2,789.98 2,795.44 2,762.09 2,764.60 1,007.7M
2023-02-07 2,774.30 2,797.29 2,768.65 2,782.08 1,007.7M
2023-02-06 2,759.84 2,779.16 2,752.63 2,770.50 1,122.3M
2023-02-03 2,796.02 2,796.02 2,752.89 2,775.58 1,263.3M
2023-02-02 2,788.98 2,818.51 2,772.14 2,805.22 1,433.5M
2023-02-01 2,779.60 2,792.12 2,761.76 2,791.64 1,463.6M
2023-01-31 2,756.42 2,780.92 2,753.33 2,777.78 1,422.1M
2023-01-30 2,805.72 2,808.58 2,758.41 2,762.56 1,897.1M
2023-01-20 2,751.98 2,793.10 2,747.44 2,790.10 1,554.1M
2023-01-19 2,739.85 2,757.83 2,719.70 2,736.58 980.8M
2023-01-18 2,703.54 2,739.88 2,702.86 2,723.46 1,172.6M
2023-01-17 2,711.19 2,713.51 2,685.58 2,697.05 906.9M
2023-01-16 2,710.84 2,727.31 2,694.74 2,717.10 1,280.3M
2023-01-13 2,709.57 2,738.04 2,690.78 2,708.82 1,035.7M
2023-01-12 2,700.49 2,718.87 2,682.10 2,709.21 1,330.0M
2023-01-11 2,624.57 2,714.96 2,620.53 2,701.61 1,823.1M
2023-01-10 2,641.26 2,643.08 2,613.64 2,616.84 866.4M
2023-01-09 2,639.45 2,652.65 2,618.52 2,643.36 1,031.3M
2023-01-06 2,611.49 2,633.29 2,608.54 2,629.27 1,046.5M
2023-01-05 2,607.82 2,616.79 2,594.17 2,613.33 1,001.9M
2023-01-04 2,630.32 2,635.72 2,599.03 2,608.68 1,151.4M
2023-01-03 2,607.11 2,642.52 2,598.37 2,638.03 1,068.1M