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
2025-09-26 2,593.52 2,608.53 2,582.37 2,582.37 1,198.0M
2025-09-25 2,602.45 2,605.99 2,578.19 2,589.90 1,049.9M
2025-09-24 2,594.99 2,618.31 2,581.86 2,607.93 1,269.4M
2025-09-23 2,591.61 2,608.24 2,569.21 2,600.80 1,476.1M
2025-09-22 2,618.01 2,627.32 2,587.38 2,596.34 1,224.6M
2025-09-19 2,578.82 2,620.92 2,576.51 2,615.50 1,619.9M
2025-09-18 2,627.34 2,627.55 2,563.72 2,576.37 1,812.3M
2025-09-17 2,593.79 2,643.12 2,592.72 2,634.44 1,697.3M
2025-09-16 2,611.21 2,619.09 2,585.48 2,601.55 1,507.1M
2025-09-15 2,576.52 2,597.08 2,562.61 2,594.71 1,469.3M
2025-09-12 2,565.41 2,589.38 2,556.21 2,576.10 1,469.8M
2025-09-11 2,563.18 2,571.28 2,542.88 2,570.17 1,313.0M
2025-09-10 2,570.56 2,570.89 2,558.43 2,562.03 1,171.8M
2025-09-09 2,580.47 2,585.86 2,559.71 2,570.41 1,033.3M
2025-09-08 2,560.18 2,581.30 2,555.22 2,578.67 1,314.0M
2025-09-05 2,547.52 2,568.97 2,533.99 2,566.47 1,245.5M
2025-09-04 2,545.35 2,549.81 2,524.86 2,548.67 1,770.9M
2025-09-03 2,588.86 2,596.15 2,545.51 2,551.86 1,311.2M
2025-09-02 2,591.66 2,596.65 2,568.27 2,587.24 1,831.2M
2025-09-01 2,588.02 2,608.47 2,571.70 2,591.68 1,689.3M
2025-08-29 2,596.98 2,622.11 2,581.33 2,585.82 1,701.8M
2025-08-28 2,599.89 2,618.31 2,559.63 2,600.66 1,625.4M
2025-08-27 2,664.12 2,665.59 2,604.78 2,605.14 1,873.5M
2025-08-26 2,681.53 2,688.46 2,666.71 2,672.43 1,556.1M
2025-08-25 2,658.70 2,686.39 2,653.08 2,680.29 1,827.1M
2025-08-22 2,652.28 2,652.74 2,622.76 2,651.13 1,491.6M
2025-08-21 2,634.02 2,663.79 2,632.52 2,658.15 1,820.8M
2025-08-20 2,613.28 2,633.52 2,606.07 2,633.46 1,284.1M
2025-08-19 2,626.47 2,629.01 2,611.93 2,615.14 1,148.6M
2025-08-18 2,664.66 2,666.12 2,623.84 2,627.70 1,684.7M
2025-08-15 2,622.82 2,647.56 2,622.82 2,645.38 1,162.7M
2025-08-14 2,660.02 2,663.74 2,623.93 2,623.93 1,119.1M
2025-08-13 2,675.17 2,676.27 2,660.69 2,664.13 1,245.0M
2025-08-12 2,658.24 2,687.92 2,652.08 2,682.52 1,274.7M
2025-08-11 2,664.01 2,668.36 2,645.25 2,649.28 1,179.2M
2025-08-08 2,655.01 2,670.75 2,649.14 2,661.14 1,103.9M
2025-08-07 2,652.47 2,667.19 2,629.49 2,660.00 1,119.1M
2025-08-06 2,613.07 2,661.75 2,611.40 2,659.36 1,276.3M
2025-08-05 2,583.80 2,619.15 2,583.80 2,616.95 1,015.8M
2025-08-04 2,562.85 2,588.43 2,558.14 2,586.80 1,005.7M
2025-08-01 2,579.31 2,597.24 2,572.47 2,576.06 1,397.0M
2025-07-31 2,639.62 2,641.08 2,575.31 2,584.76 1,713.8M
2025-07-30 2,669.21 2,690.37 2,649.80 2,660.52 1,649.5M
2025-07-29 2,635.72 2,657.28 2,616.18 2,654.87 1,269.5M
2025-07-28 2,657.58 2,667.27 2,626.43 2,637.60 1,576.1M
2025-07-25 2,725.58 2,751.80 2,687.76 2,693.03 1,875.4M
2025-07-24 2,679.68 2,728.75 2,652.95 2,727.48 2,463.9M
2025-07-23 2,744.54 2,749.00 2,682.44 2,684.93 2,632.7M
2025-07-22 2,586.14 2,706.83 2,566.04 2,703.86 3,048.1M
2025-07-21 2,529.21 2,579.73 2,529.21 2,578.03 1,682.3M
2025-07-18 2,512.22 2,531.76 2,512.22 2,524.78 1,120.5M
2025-07-17 2,509.02 2,516.25 2,500.87 2,512.82 1,010.9M
2025-07-16 2,511.53 2,517.45 2,500.39 2,507.47 902.5M
2025-07-15 2,555.21 2,555.21 2,505.81 2,510.50 1,540.9M
2025-07-14 2,560.24 2,585.83 2,560.24 2,569.54 1,602.2M
2025-07-11 2,569.00 2,578.66 2,557.39 2,558.55 1,734.8M
2025-07-10 2,539.74 2,578.51 2,539.15 2,574.79 1,711.8M
2025-07-09 2,539.02 2,552.75 2,533.76 2,538.46 1,236.7M
2025-07-08 2,529.70 2,537.95 2,517.51 2,536.89 1,172.7M
2025-07-07 2,523.92 2,528.47 2,509.39 2,527.99 1,205.6M
2025-07-04 2,525.44 2,544.86 2,522.32 2,526.48 1,121.3M
2025-07-03 2,539.38 2,553.40 2,519.01 2,526.54 1,175.0M
2025-07-02 2,505.59 2,539.55 2,502.08 2,538.89 1,525.1M
2025-07-01 2,493.88 2,505.22 2,483.84 2,503.12 1,118.3M
2025-06-30 2,495.80 2,501.34 2,487.88 2,498.37 1,147.6M
2025-06-27 2,483.06 2,498.23 2,482.64 2,493.67 1,272.5M
2025-06-26 2,488.34 2,500.42 2,477.74 2,483.54 1,479.3M
2025-06-25 2,486.56 2,494.64 2,472.43 2,493.08 1,557.8M
2025-06-24 2,499.26 2,510.23 2,477.98 2,502.08 2,278.8M
2025-06-23 2,537.50 2,548.79 2,514.50 2,545.60 2,173.0M
2025-06-20 2,525.71 2,536.06 2,510.25 2,512.35 1,714.9M
2025-06-19 2,529.15 2,551.55 2,499.52 2,537.35 2,560.6M
2025-06-18 2,564.69 2,568.01 2,529.48 2,538.39 1,921.4M
2025-06-17 2,534.37 2,567.62 2,519.01 2,561.46 2,585.2M
2025-06-16 2,563.85 2,569.00 2,536.44 2,547.99 2,903.2M
2025-06-13 2,530.30 2,548.75 2,523.05 2,539.78 2,581.4M
2025-06-12 2,527.45 2,528.52 2,509.64 2,513.42 1,256.2M
2025-06-11 2,506.24 2,529.56 2,504.05 2,522.10 1,269.6M
2025-06-10 2,518.59 2,524.52 2,493.56 2,507.75 1,210.8M
2025-06-09 2,508.07 2,521.13 2,502.77 2,517.12 1,027.6M
2025-06-06 2,506.70 2,524.64 2,506.70 2,513.69 947.5M
2025-06-05 2,510.74 2,521.29 2,495.95 2,500.52 894.6M
2025-06-04 2,499.17 2,513.91 2,491.27 2,512.42 830.1M
2025-06-03 2,510.20 2,510.29 2,490.48 2,502.38 1,012.8M
2025-05-30 2,520.33 2,523.05 2,510.88 2,513.15 921.3M
2025-05-29 2,515.08 2,532.59 2,512.75 2,522.64 1,033.0M
2025-05-28 2,494.68 2,516.59 2,489.63 2,514.42 950.4M
2025-05-27 2,505.02 2,508.12 2,481.67 2,493.86 780.3M
2025-05-26 2,513.53 2,519.20 2,498.33 2,505.70 917.4M
2025-05-23 2,531.63 2,551.76 2,514.45 2,514.45 1,090.9M
2025-05-22 2,544.51 2,548.52 2,530.87 2,534.48 1,152.0M
2025-05-21 2,517.29 2,564.37 2,517.29 2,552.10 1,879.0M
2025-05-20 2,512.20 2,516.34 2,499.94 2,513.15 825.5M
2025-05-19 2,509.20 2,513.78 2,499.74 2,509.63 970.7M
2025-05-16 2,519.14 2,524.61 2,499.98 2,505.88 1,147.0M
2025-05-15 2,532.51 2,553.46 2,521.44 2,521.44 1,364.1M
2025-05-14 2,509.25 2,539.58 2,498.82 2,539.58 1,598.4M
2025-05-13 2,507.86 2,519.39 2,502.26 2,509.46 1,270.0M
2025-05-12 2,499.08 2,500.60 2,487.22 2,498.23 1,106.8M
2025-05-09 2,494.67 2,498.73 2,488.16 2,492.35 1,078.3M
2025-05-08 2,492.56 2,500.61 2,482.62 2,491.37 1,090.7M
2025-05-07 2,503.59 2,506.15 2,488.80 2,502.76 1,425.8M
2025-05-06 2,471.69 2,485.00 2,461.88 2,484.60 1,473.1M
2025-04-30 2,477.36 2,483.31 2,466.61 2,467.72 1,243.3M
2025-04-29 2,490.27 2,500.22 2,476.74 2,479.01 1,417.5M
2025-04-28 2,519.10 2,519.10 2,485.92 2,507.07 1,625.2M
2025-04-25 2,528.08 2,535.40 2,511.09 2,525.48 1,810.6M
2025-04-24 2,523.18 2,542.56 2,519.89 2,530.08 1,150.4M
2025-04-23 2,535.44 2,542.41 2,522.91 2,525.84 845.5M
2025-04-22 2,526.79 2,544.33 2,525.88 2,529.58 978.8M
2025-04-21 2,524.04 2,537.44 2,519.65 2,529.00 1,008.2M
2025-04-18 2,525.52 2,534.11 2,515.72 2,526.62 851.1M
2025-04-17 2,525.75 2,537.02 2,518.00 2,526.84 919.9M
2025-04-16 2,522.83 2,535.78 2,502.07 2,533.75 1,369.1M
2025-04-15 2,529.02 2,529.59 2,509.71 2,527.52 1,042.2M
2025-04-14 2,489.90 2,533.97 2,489.90 2,531.66 1,475.9M
2025-04-11 2,481.21 2,493.67 2,470.44 2,480.51 1,258.1M
2025-04-10 2,500.76 2,504.94 2,477.83 2,491.51 1,936.3M
2025-04-09 2,452.08 2,473.94 2,402.52 2,473.44 2,367.2M
2025-04-08 2,402.59 2,473.78 2,402.59 2,473.73 2,371.8M
2025-04-07 2,521.46 2,526.75 2,378.37 2,396.24 3,078.5M
2025-04-03 2,609.90 2,634.90 2,609.90 2,629.18 1,057.8M
2025-04-02 2,642.32 2,645.10 2,625.35 2,630.36 976.3M
2025-04-01 2,616.64 2,647.60 2,616.64 2,644.71 1,257.8M
2025-03-31 2,617.07 2,637.61 2,606.50 2,609.36 1,612.6M
2025-03-28 2,676.44 2,676.71 2,626.97 2,630.66 1,444.0M
2025-03-27 2,704.85 2,713.08 2,677.84 2,681.95 1,490.5M
2025-03-26 2,714.21 2,719.11 2,697.15 2,703.92 1,611.7M
2025-03-25 2,675.62 2,716.10 2,663.11 2,715.42 1,896.4M
2025-03-24 2,685.18 2,689.85 2,649.19 2,677.11 1,982.7M
2025-03-21 2,659.44 2,705.03 2,659.44 2,676.91 2,363.3M
2025-03-20 2,640.07 2,678.81 2,640.07 2,662.18 1,788.0M
2025-03-19 2,640.21 2,648.80 2,625.56 2,640.59 1,303.2M
2025-03-18 2,654.15 2,655.56 2,630.94 2,646.82 1,464.6M
2025-03-17 2,646.30 2,669.52 2,645.09 2,650.25 1,942.5M
2025-03-14 2,626.40 2,641.38 2,615.95 2,639.56 2,548.2M
2025-03-13 2,565.18 2,633.15 2,565.18 2,632.90 3,595.8M
2025-03-12 2,574.02 2,574.84 2,558.39 2,560.79 1,009.1M
2025-03-11 2,550.58 2,573.53 2,544.79 2,573.53 1,247.0M
2025-03-10 2,543.78 2,571.95 2,542.00 2,565.21 1,224.4M
2025-03-07 2,527.23 2,555.44 2,521.41 2,543.34 1,480.7M
2025-03-06 2,522.15 2,533.28 2,508.96 2,530.12 1,551.4M
2025-03-05 2,533.89 2,535.37 2,508.78 2,521.97 1,526.1M
2025-03-04 2,550.45 2,550.63 2,528.13 2,533.76 1,540.2M
2025-03-03 2,565.51 2,586.92 2,555.46 2,558.28 1,481.5M
2025-02-28 2,572.76 2,591.07 2,560.24 2,560.24 1,966.3M
2025-02-27 2,585.33 2,585.80 2,561.27 2,575.60 1,784.5M
2025-02-26 2,563.86 2,587.37 2,563.47 2,584.69 1,697.5M
2025-02-25 2,570.73 2,593.42 2,551.45 2,564.29 1,799.8M
2025-02-24 2,567.88 2,583.89 2,560.53 2,576.12 1,979.9M
2025-02-21 2,588.92 2,595.96 2,570.13 2,576.60 1,571.1M
2025-02-20 2,588.48 2,595.71 2,577.73 2,587.59 1,441.4M
2025-02-19 2,601.69 2,601.69 2,581.22 2,590.10 1,822.3M
2025-02-18 2,626.12 2,636.07 2,597.05 2,605.09 1,895.9M
2025-02-17 2,643.28 2,643.63 2,618.68 2,629.60 1,788.6M
2025-02-14 2,655.77 2,659.44 2,637.17 2,645.64 1,612.3M
2025-02-13 2,660.48 2,679.36 2,654.73 2,654.95 1,544.3M
2025-02-12 2,672.39 2,674.84 2,648.77 2,665.05 1,521.4M
2025-02-11 2,682.25 2,691.79 2,665.00 2,675.85 1,630.9M
2025-02-10 2,681.03 2,691.04 2,674.35 2,679.68 2,120.7M
2025-02-07 2,654.60 2,692.88 2,646.24 2,683.44 2,306.9M
2025-02-06 2,642.85 2,661.54 2,630.68 2,660.53 1,566.6M
2025-02-05 2,699.48 2,700.33 2,633.53 2,644.95 1,468.7M
2025-01-27 2,669.95 2,705.63 2,669.19 2,691.06 1,553.6M
2025-01-24 2,648.82 2,675.29 2,639.40 2,666.03 1,420.3M
2025-01-23 2,654.79 2,682.92 2,650.12 2,650.45 1,643.3M
2025-01-22 2,653.50 2,654.46 2,628.23 2,640.63 1,302.0M
2025-01-21 2,702.60 2,705.32 2,651.23 2,658.95 1,500.3M
2025-01-20 2,734.82 2,734.82 2,693.08 2,698.70 1,721.0M
2025-01-17 2,733.21 2,742.01 2,719.78 2,731.18 1,369.4M
2025-01-16 2,709.76 2,757.34 2,709.76 2,736.18 1,927.9M
2025-01-15 2,700.87 2,717.47 2,688.05 2,692.15 1,554.4M
2025-01-14 2,654.58 2,707.64 2,644.80 2,707.64 1,986.5M
2025-01-13 2,641.81 2,672.36 2,637.86 2,652.38 1,700.6M
2025-01-10 2,676.93 2,688.89 2,640.02 2,640.02 1,627.0M
2025-01-09 2,714.81 2,715.69 2,675.93 2,678.08 1,838.3M
2025-01-08 2,741.35 2,747.34 2,692.14 2,724.05 2,107.0M
2025-01-07 2,761.51 2,774.02 2,720.30 2,745.74 1,715.6M
2025-01-06 2,772.61 2,789.34 2,735.21 2,766.77 1,962.2M
2025-01-03 2,777.13 2,822.81 2,763.51 2,770.23 2,200.9M
2025-01-02 2,834.07 2,852.85 2,753.28 2,767.79 2,352.3M