上证380能源指数 (SSE380EI)

SSE380EI
🏛️ 中国 →
1,282.88
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
2021-12-31 1,329.65 1,342.26 1,320.54 1,337.55 416.7M
2021-12-30 1,341.47 1,344.94 1,327.80 1,329.20 460.5M
2021-12-29 1,350.79 1,370.01 1,343.09 1,344.25 455.2M
2021-12-28 1,390.83 1,391.59 1,343.03 1,353.14 553.6M
2021-12-27 1,380.42 1,406.05 1,375.62 1,380.74 495.2M
2021-12-24 1,396.73 1,410.93 1,381.54 1,385.13 646.1M
2021-12-23 1,363.79 1,407.88 1,358.77 1,402.60 718.7M
2021-12-22 1,366.57 1,373.51 1,353.24 1,366.82 583.9M
2021-12-21 1,349.45 1,373.31 1,347.43 1,360.55 518.4M
2021-12-20 1,402.67 1,409.25 1,348.08 1,351.27 693.1M
2021-12-17 1,429.54 1,443.70 1,402.93 1,405.90 978.1M
2021-12-16 1,354.15 1,413.47 1,352.60 1,411.84 1,157.3M
2021-12-15 1,318.93 1,350.71 1,310.41 1,339.07 601.8M
2021-12-14 1,337.55 1,337.55 1,314.86 1,318.67 501.8M
2021-12-13 1,330.68 1,347.37 1,328.83 1,342.30 672.9M
2021-12-10 1,333.82 1,345.57 1,316.42 1,325.47 662.0M
2021-12-09 1,361.35 1,361.36 1,338.69 1,342.96 755.9M
2021-12-08 1,353.01 1,370.21 1,349.89 1,368.79 771.9M
2021-12-07 1,350.67 1,355.56 1,316.47 1,352.28 642.9M
2021-12-06 1,328.81 1,373.35 1,328.61 1,334.03 800.8M
2021-12-03 1,301.81 1,352.54 1,280.31 1,335.55 793.7M
2021-12-02 1,298.59 1,314.85 1,290.56 1,303.70 545.6M
2021-12-01 1,274.20 1,305.26 1,264.81 1,304.50 577.9M
2021-11-30 1,279.96 1,297.36 1,267.38 1,272.61 446.5M
2021-11-29 1,258.61 1,278.76 1,247.19 1,276.02 522.7M
2021-11-26 1,304.78 1,315.70 1,285.52 1,291.22 531.3M
2021-11-25 1,351.32 1,356.94 1,310.61 1,322.98 638.7M
2021-11-24 1,345.39 1,352.39 1,324.80 1,348.40 729.3M
2021-11-23 1,312.44 1,342.60 1,304.28 1,325.96 699.8M
2021-11-22 1,308.53 1,323.80 1,307.46 1,311.46 747.5M
2021-11-19 1,270.61 1,308.01 1,255.63 1,303.78 719.7M
2021-11-18 1,277.16 1,299.45 1,268.42 1,274.27 647.2M
2021-11-17 1,249.61 1,267.12 1,242.78 1,266.53 512.3M
2021-11-16 1,275.35 1,278.93 1,247.34 1,248.55 509.3M
2021-11-15 1,276.73 1,284.84 1,263.43 1,273.69 535.2M
2021-11-12 1,283.71 1,291.03 1,272.43 1,285.50 516.5M
2021-11-11 1,277.38 1,297.80 1,272.35 1,292.63 503.1M
2021-11-10 1,290.44 1,291.40 1,250.58 1,279.47 573.0M
2021-11-09 1,321.10 1,321.10 1,289.23 1,303.52 474.7M
2021-11-08 1,310.45 1,335.57 1,304.72 1,322.88 533.9M
2021-11-05 1,351.50 1,351.50 1,299.33 1,299.33 658.3M
2021-11-04 1,364.33 1,365.08 1,336.78 1,362.00 694.3M
2021-11-03 1,331.08 1,390.56 1,318.69 1,380.23 834.5M
2021-11-02 1,374.36 1,378.75 1,288.91 1,322.96 864.5M
2021-11-01 1,337.97 1,377.77 1,334.52 1,368.77 757.4M
2021-10-29 1,361.69 1,371.81 1,335.93 1,353.51 886.7M
2021-10-28 1,430.27 1,432.66 1,345.55 1,363.56 1,120.5M
2021-10-27 1,502.06 1,515.84 1,460.52 1,468.47 848.6M
2021-10-26 1,550.04 1,564.86 1,516.14 1,536.00 811.8M
2021-10-25 1,530.95 1,568.16 1,502.53 1,543.56 910.6M
2021-10-22 1,589.62 1,612.01 1,508.05 1,510.83 989.9M
2021-10-21 1,539.48 1,637.58 1,539.48 1,599.42 1,169.3M
2021-10-20 1,531.52 1,561.30 1,524.59 1,552.36 999.0M
2021-10-19 1,635.14 1,702.01 1,610.61 1,657.61 1,377.3M
2021-10-18 1,536.32 1,645.01 1,536.28 1,636.82 1,153.5M
2021-10-15 1,476.35 1,550.17 1,464.06 1,539.67 886.0M
2021-10-14 1,457.22 1,495.82 1,428.01 1,475.60 727.2M
2021-10-13 1,568.75 1,568.75 1,449.15 1,478.36 1,038.4M
2021-10-12 1,613.20 1,670.36 1,535.02 1,575.30 1,149.5M
2021-10-11 1,613.29 1,620.34 1,564.27 1,612.92 1,053.2M
2021-10-08 1,695.27 1,705.62 1,575.97 1,604.02 1,350.0M
2021-09-30 1,587.01 1,645.75 1,559.91 1,645.67 1,105.8M
2021-09-29 1,683.81 1,712.51 1,590.73 1,601.09 1,413.9M
2021-09-28 1,619.66 1,692.60 1,619.66 1,692.60 1,073.1M
2021-09-27 1,666.29 1,668.16 1,584.38 1,596.47 1,238.4M
2021-09-24 1,712.31 1,720.10 1,620.71 1,627.02 1,226.6M
2021-09-23 1,828.50 1,833.63 1,703.38 1,722.15 1,260.2M
2021-09-22 1,696.96 1,790.02 1,686.85 1,790.02 1,159.6M
2021-09-17 1,765.61 1,844.61 1,672.54 1,713.56 1,485.6M
2021-09-16 1,850.63 1,889.04 1,795.05 1,796.88 1,895.5M
2021-09-15 1,770.40 1,832.53 1,760.81 1,799.61 1,520.4M
2021-09-14 1,820.48 1,854.14 1,760.06 1,782.00 1,771.2M
2021-09-13 1,741.67 1,849.17 1,741.67 1,831.35 1,410.4M
2021-09-10 1,739.25 1,804.88 1,717.41 1,728.32 1,570.4M
2021-09-09 1,686.10 1,785.46 1,679.22 1,762.26 1,497.9M
2021-09-08 1,625.76 1,683.98 1,612.68 1,656.45 1,091.2M
2021-09-07 1,569.48 1,646.57 1,549.07 1,629.90 1,302.6M
2021-09-06 1,535.17 1,559.03 1,506.55 1,551.15 1,108.7M
2021-09-03 1,510.81 1,536.07 1,487.17 1,508.23 1,128.6M
2021-09-02 1,446.78 1,531.35 1,446.78 1,528.49 1,010.7M
2021-09-01 1,502.57 1,526.87 1,436.42 1,442.37 1,178.3M
2021-08-31 1,411.77 1,502.92 1,394.97 1,494.61 1,219.4M
2021-08-30 1,367.34 1,424.85 1,367.34 1,418.46 1,010.2M
2021-08-27 1,326.50 1,367.03 1,316.02 1,361.85 947.2M
2021-08-26 1,314.13 1,357.53 1,311.86 1,342.08 995.8M
2021-08-25 1,265.87 1,306.34 1,263.81 1,306.31 1,078.1M
2021-08-24 1,279.12 1,282.22 1,259.32 1,269.27 1,148.4M
2021-08-23 1,231.36 1,257.84 1,231.36 1,245.97 855.6M
2021-08-20 1,201.26 1,207.28 1,178.97 1,200.05 544.7M
2021-08-19 1,208.72 1,221.52 1,187.18 1,210.60 626.0M
2021-08-18 1,221.71 1,234.76 1,203.76 1,217.44 681.4M
2021-08-17 1,260.48 1,272.68 1,209.62 1,214.99 990.6M
2021-08-16 1,290.76 1,299.54 1,262.62 1,265.83 906.5M
2021-08-13 1,271.60 1,286.15 1,262.04 1,278.98 898.9M
2021-08-12 1,220.14 1,274.07 1,211.90 1,268.25 949.6M
2021-08-11 1,174.00 1,223.97 1,173.80 1,221.56 981.9M
2021-08-10 1,156.64 1,175.87 1,150.97 1,163.22 693.2M
2021-08-09 1,180.45 1,181.27 1,155.01 1,163.22 778.3M
2021-08-06 1,151.34 1,175.78 1,140.98 1,173.33 882.8M
2021-08-05 1,133.53 1,156.21 1,128.76 1,143.04 830.6M
2021-08-04 1,088.83 1,133.05 1,083.59 1,132.19 783.4M
2021-08-03 1,102.84 1,112.29 1,073.44 1,075.61 550.1M
2021-08-02 1,097.38 1,111.56 1,079.09 1,109.48 765.4M
2021-07-30 1,133.35 1,139.66 1,110.09 1,129.53 807.3M
2021-07-29 1,113.57 1,125.76 1,095.46 1,121.91 759.8M
2021-07-28 1,100.41 1,120.37 1,076.97 1,097.54 764.7M
2021-07-27 1,127.86 1,162.71 1,112.48 1,113.91 1,019.8M
2021-07-26 1,133.57 1,145.02 1,108.31 1,125.84 664.3M
2021-07-23 1,126.84 1,162.02 1,122.76 1,125.64 756.9M
2021-07-22 1,114.14 1,132.14 1,103.49 1,126.25 551.2M
2021-07-21 1,125.99 1,131.85 1,103.14 1,108.79 492.2M
2021-07-20 1,107.18 1,125.75 1,087.70 1,125.36 551.9M
2021-07-19 1,142.03 1,149.12 1,119.45 1,122.34 674.4M
2021-07-16 1,103.53 1,136.75 1,103.53 1,125.58 773.2M
2021-07-15 1,103.59 1,103.59 1,082.78 1,101.63 490.8M
2021-07-14 1,097.38 1,118.56 1,095.12 1,100.07 553.4M
2021-07-13 1,057.06 1,093.01 1,051.89 1,092.53 579.4M
2021-07-12 1,053.58 1,069.46 1,048.53 1,054.01 510.3M
2021-07-09 1,030.32 1,050.07 1,023.96 1,049.67 469.2M
2021-07-08 1,074.65 1,076.71 1,032.20 1,032.30 599.6M
2021-07-07 1,082.26 1,084.93 1,070.32 1,084.11 409.2M
2021-07-06 1,098.50 1,101.64 1,085.19 1,097.84 436.4M
2021-07-05 1,078.06 1,091.88 1,073.35 1,091.23 424.3M
2021-07-02 1,075.38 1,083.23 1,069.08 1,071.60 372.3M
2021-07-01 1,090.97 1,101.26 1,068.17 1,070.74 399.7M
2021-06-30 1,080.75 1,100.02 1,080.75 1,093.93 417.6M
2021-06-29 1,092.92 1,094.52 1,077.14 1,078.20 598.6M
2021-06-28 1,126.07 1,126.29 1,099.98 1,102.50 832.6M
2021-06-25 1,135.37 1,161.44 1,129.01 1,155.55 809.2M
2021-06-24 1,115.43 1,148.21 1,106.20 1,120.50 706.8M
2021-06-23 1,100.51 1,122.13 1,083.09 1,115.31 739.1M
2021-06-22 1,099.89 1,110.47 1,088.75 1,098.38 811.1M
2021-06-21 1,096.25 1,098.99 1,077.01 1,086.31 608.9M
2021-06-18 1,128.73 1,128.96 1,096.44 1,103.92 778.0M
2021-06-17 1,125.95 1,147.24 1,111.07 1,130.41 835.6M
2021-06-16 1,138.13 1,170.41 1,134.25 1,138.03 998.4M
2021-06-15 1,150.07 1,160.43 1,118.07 1,133.00 738.8M
2021-06-11 1,133.83 1,149.29 1,132.48 1,135.49 1,114.8M
2021-06-10 1,116.03 1,142.04 1,111.51 1,127.50 982.7M
2021-06-09 1,091.51 1,140.73 1,082.88 1,128.92 996.1M
2021-06-08 1,090.93 1,096.41 1,078.84 1,083.10 542.2M
2021-06-07 1,083.07 1,113.17 1,083.07 1,092.80 619.4M
2021-06-04 1,072.08 1,081.71 1,054.30 1,080.43 594.5M
2021-06-03 1,090.26 1,107.15 1,089.03 1,090.48 746.8M
2021-06-02 1,072.84 1,095.05 1,072.84 1,084.24 832.3M
2021-06-01 1,032.74 1,071.33 1,019.50 1,070.50 698.1M
2021-05-31 1,040.22 1,040.76 1,027.50 1,033.35 469.3M
2021-05-28 1,051.60 1,052.92 1,031.07 1,036.11 530.1M
2021-05-27 1,027.25 1,051.55 1,026.53 1,044.26 532.4M
2021-05-26 1,021.87 1,034.81 1,013.21 1,026.17 486.4M
2021-05-25 1,020.34 1,035.07 1,001.90 1,024.43 618.8M
2021-05-24 1,013.01 1,027.50 1,008.71 1,012.99 530.6M
2021-05-21 1,000.91 1,020.92 998.47 1,011.65 443.4M
2021-05-20 1,012.48 1,012.48 988.71 1,006.80 661.3M
2021-05-19 1,059.33 1,059.33 1,037.29 1,044.86 503.4M
2021-05-18 1,057.32 1,070.68 1,049.24 1,068.10 603.9M
2021-05-17 1,054.02 1,065.99 1,046.65 1,050.53 531.1M
2021-05-14 1,069.90 1,075.47 1,045.15 1,052.08 689.1M
2021-05-13 1,091.79 1,096.55 1,064.12 1,067.70 853.9M
2021-05-12 1,085.91 1,114.65 1,085.91 1,113.15 907.6M
2021-05-11 1,105.13 1,105.13 1,062.87 1,092.03 1,028.6M
2021-05-10 1,086.83 1,132.56 1,086.83 1,131.87 1,186.7M
2021-05-07 1,032.78 1,082.64 1,032.38 1,071.19 1,034.3M
2021-05-06 1,005.64 1,034.47 1,005.28 1,029.49 709.2M
2021-04-30 1,008.01 1,011.01 991.97 996.08 576.8M
2021-04-29 1,008.85 1,024.34 1,000.64 1,020.38 589.1M
2021-04-28 980.31 1,009.69 975.06 1,008.62 534.2M
2021-04-27 985.18 991.38 967.50 982.68 449.1M
2021-04-26 984.54 999.32 980.29 989.75 516.5M
2021-04-23 986.06 986.06 966.37 975.75 399.9M
2021-04-22 985.51 1,000.50 985.51 988.73 488.3M
2021-04-21 975.59 984.73 970.75 980.65 393.1M
2021-04-20 981.03 990.08 980.68 982.73 447.8M
2021-04-19 976.83 996.32 976.11 984.61 568.2M
2021-04-16 952.51 985.71 951.77 976.89 484.4M
2021-04-15 956.97 960.28 947.27 956.73 370.1M
2021-04-14 947.00 961.60 942.56 955.97 354.4M
2021-04-13 963.75 966.05 946.37 948.03 378.4M
2021-04-12 963.11 974.27 960.55 964.75 540.8M
2021-04-09 953.98 967.97 951.11 964.44 416.7M
2021-04-08 960.12 969.78 949.45 959.31 491.3M
2021-04-07 942.25 954.72 935.44 954.39 398.2M
2021-04-06 944.40 948.40 940.72 943.72 278.1M
2021-04-02 952.15 952.48 942.54 945.45 309.4M
2021-04-01 947.97 953.89 937.98 951.68 416.8M
2021-03-31 954.55 959.29 948.65 952.08 444.2M
2021-03-30 961.99 961.99 947.32 958.59 612.5M
2021-03-29 945.57 970.96 942.06 969.15 662.3M
2021-03-26 926.77 935.57 922.34 932.75 471.6M
2021-03-25 923.10 938.76 918.76 929.31 499.6M
2021-03-24 931.90 935.48 915.16 921.14 602.0M
2021-03-23 974.41 974.41 936.33 940.93 608.2M
2021-03-22 963.53 972.19 957.58 971.49 552.9M
2021-03-19 966.84 983.59 959.90 964.60 526.0M
2021-03-18 984.43 991.13 976.09 985.91 470.3M
2021-03-17 988.34 989.99 973.66 989.62 589.9M
2021-03-16 999.79 1,002.69 979.02 991.62 724.9M
2021-03-15 981.40 1,009.74 979.54 1,006.80 839.6M
2021-03-12 976.86 1,006.43 965.52 991.15 1,044.6M
2021-03-11 950.14 970.35 941.76 969.11 646.4M
2021-03-10 938.03 946.38 929.75 938.19 553.5M
2021-03-09 950.77 961.75 917.41 939.67 730.4M
2021-03-08 975.04 988.11 957.30 957.61 822.8M
2021-03-05 973.26 983.70 953.53 957.83 811.1M
2021-03-04 966.18 988.03 965.21 979.95 1,011.6M
2021-03-03 934.36 969.44 931.87 967.33 760.3M
2021-03-02 938.56 959.66 933.31 935.59 624.9M
2021-03-01 910.74 936.25 910.74 935.86 496.5M
2021-02-26 918.54 924.99 904.09 907.55 452.5M
2021-02-25 951.43 961.10 937.13 938.95 482.2M
2021-02-24 957.47 962.80 927.03 935.21 531.7M
2021-02-23 969.99 969.99 950.42 955.34 703.9M
2021-02-22 934.39 998.78 932.84 970.08 1,068.8M
2021-02-19 903.19 935.09 899.27 934.27 670.4M
2021-02-18 893.57 910.49 891.80 906.57 722.8M
2021-02-10 869.15 869.15 858.37 860.35 314.1M
2021-02-09 855.21 873.04 851.97 870.32 328.2M
2021-02-08 846.46 859.39 842.85 854.43 281.6M
2021-02-05 864.42 871.60 839.71 842.36 382.1M
2021-02-04 856.70 866.12 845.62 863.55 417.7M
2021-02-03 855.34 863.33 848.13 858.18 441.6M
2021-02-02 871.19 874.81 850.57 858.20 364.1M
2021-02-01 852.40 868.96 846.48 868.03 287.1M
2021-01-29 871.29 879.96 846.20 850.42 331.5M
2021-01-28 877.36 886.16 868.65 869.92 319.4M
2021-01-27 890.14 899.97 882.62 887.14 296.2M
2021-01-26 890.60 905.71 888.33 892.10 306.6M
2021-01-25 897.76 899.80 885.57 893.77 384.3M
2021-01-22 925.35 925.54 899.38 902.56 528.3M
2021-01-21 908.50 936.47 908.50 926.95 488.8M
2021-01-20 911.28 911.28 900.08 908.60 286.7M
2021-01-19 906.50 922.79 904.93 912.63 391.4M
2021-01-18 894.75 912.26 893.32 910.31 332.8M
2021-01-15 891.71 900.99 890.07 896.69 292.4M
2021-01-14 893.78 895.21 885.53 886.90 385.2M
2021-01-13 899.35 906.26 889.09 898.87 431.4M
2021-01-12 886.16 899.29 886.16 897.46 391.7M
2021-01-11 918.04 918.35 886.40 890.37 465.4M
2021-01-08 925.59 933.02 913.97 923.65 453.0M
2021-01-07 923.14 941.36 915.50 928.14 611.0M
2021-01-06 925.05 942.19 915.37 926.27 551.3M
2021-01-05 940.19 940.19 910.68 924.25 620.9M
2021-01-04 923.73 942.82 918.73 940.50 478.3M