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
2023-12-29 1,608.13 1,625.96 1,605.77 1,622.93 360.7M
2023-12-28 1,650.39 1,653.46 1,605.65 1,612.88 516.8M
2023-12-27 1,624.57 1,653.90 1,622.91 1,648.08 430.0M
2023-12-26 1,659.49 1,681.29 1,617.75 1,620.91 543.0M
2023-12-25 1,628.51 1,654.76 1,613.98 1,652.61 368.9M
2023-12-22 1,623.90 1,653.28 1,623.18 1,631.77 483.8M
2023-12-21 1,613.35 1,629.56 1,604.08 1,616.04 416.5M
2023-12-20 1,610.42 1,637.45 1,610.42 1,616.92 380.3M
2023-12-19 1,622.00 1,622.45 1,597.99 1,606.37 244.6M
2023-12-18 1,612.21 1,628.13 1,604.30 1,617.01 265.6M
2023-12-15 1,631.07 1,636.82 1,614.15 1,617.75 298.3M
2023-12-14 1,628.32 1,637.36 1,613.04 1,628.87 301.0M
2023-12-13 1,633.17 1,636.36 1,621.55 1,622.16 290.8M
2023-12-12 1,634.59 1,640.38 1,618.27 1,639.49 289.7M
2023-12-11 1,590.68 1,637.03 1,577.18 1,635.17 487.5M
2023-12-08 1,604.23 1,619.23 1,589.65 1,590.34 489.3M
2023-12-07 1,619.85 1,628.60 1,610.09 1,612.36 318.6M
2023-12-06 1,620.58 1,624.52 1,608.29 1,622.26 340.5M
2023-12-05 1,661.38 1,661.38 1,620.62 1,623.17 464.4M
2023-12-04 1,639.03 1,669.16 1,637.49 1,666.09 510.9M
2023-12-01 1,621.78 1,641.25 1,620.44 1,638.57 412.4M
2023-11-30 1,615.65 1,624.42 1,612.00 1,621.05 507.6M
2023-11-29 1,604.42 1,629.39 1,602.00 1,621.36 531.2M
2023-11-28 1,606.79 1,606.79 1,583.62 1,601.36 397.1M
2023-11-27 1,588.16 1,616.64 1,587.13 1,609.71 559.5M
2023-11-24 1,560.07 1,583.53 1,559.41 1,578.08 433.2M
2023-11-23 1,537.11 1,564.86 1,534.32 1,564.41 301.2M
2023-11-22 1,543.33 1,553.96 1,537.10 1,539.70 319.4M
2023-11-21 1,543.07 1,569.97 1,542.48 1,547.65 372.6M
2023-11-20 1,544.79 1,545.38 1,534.09 1,543.28 264.3M
2023-11-17 1,551.41 1,555.48 1,539.62 1,546.20 341.4M
2023-11-16 1,543.59 1,562.98 1,539.00 1,556.31 361.1M
2023-11-15 1,548.92 1,553.92 1,535.99 1,551.58 361.7M
2023-11-14 1,549.42 1,551.23 1,527.30 1,539.27 356.1M
2023-11-13 1,546.76 1,557.02 1,525.86 1,556.07 444.9M
2023-11-10 1,521.12 1,545.52 1,514.37 1,542.09 479.7M
2023-11-09 1,479.94 1,533.57 1,478.51 1,523.19 592.1M
2023-11-08 1,485.25 1,486.23 1,471.35 1,479.41 296.1M
2023-11-07 1,474.06 1,498.60 1,471.96 1,494.87 328.6M
2023-11-06 1,510.34 1,513.71 1,473.58 1,478.28 505.2M
2023-11-03 1,512.20 1,523.34 1,507.06 1,507.82 282.4M
2023-11-02 1,504.83 1,512.72 1,501.75 1,502.29 216.0M
2023-11-01 1,517.75 1,518.93 1,499.65 1,507.97 277.2M
2023-10-31 1,496.53 1,522.26 1,494.71 1,516.88 368.5M
2023-10-30 1,516.04 1,532.05 1,501.57 1,502.79 475.5M
2023-10-27 1,509.47 1,539.86 1,509.19 1,521.46 422.4M
2023-10-26 1,555.18 1,555.18 1,511.36 1,536.05 394.8M
2023-10-25 1,551.65 1,578.88 1,551.65 1,560.81 437.9M
2023-10-24 1,507.52 1,536.25 1,506.92 1,530.71 329.7M
2023-10-23 1,522.89 1,532.16 1,498.34 1,506.74 305.1M
2023-10-20 1,539.28 1,544.47 1,526.84 1,533.08 271.6M
2023-10-19 1,559.94 1,560.22 1,534.30 1,539.75 330.2M
2023-10-18 1,575.78 1,587.20 1,562.43 1,566.11 357.9M
2023-10-17 1,558.65 1,577.97 1,545.60 1,577.47 428.7M
2023-10-16 1,539.66 1,567.45 1,539.66 1,565.38 569.2M
2023-10-13 1,514.64 1,537.68 1,506.09 1,529.91 271.2M
2023-10-12 1,523.57 1,531.75 1,515.67 1,518.62 300.7M
2023-10-11 1,543.51 1,546.88 1,517.97 1,523.67 441.4M
2023-10-10 1,567.31 1,569.83 1,543.90 1,545.40 409.3M
2023-10-09 1,544.25 1,578.21 1,535.92 1,572.46 528.7M
2023-09-28 1,570.59 1,573.09 1,552.95 1,558.38 534.5M
2023-09-27 1,556.83 1,562.00 1,541.18 1,541.34 379.2M
2023-09-26 1,561.87 1,566.35 1,552.75 1,555.69 386.3M
2023-09-25 1,561.54 1,588.81 1,560.75 1,567.38 459.1M
2023-09-22 1,569.92 1,576.48 1,549.61 1,560.52 532.9M
2023-09-21 1,570.69 1,583.39 1,563.55 1,571.33 473.1M
2023-09-20 1,584.15 1,592.49 1,571.39 1,576.76 534.6M
2023-09-19 1,573.60 1,601.76 1,573.16 1,583.36 773.4M
2023-09-18 1,568.81 1,581.36 1,550.08 1,569.87 549.8M
2023-09-15 1,578.39 1,581.91 1,558.78 1,565.74 661.8M
2023-09-14 1,517.09 1,578.95 1,514.31 1,572.13 951.4M
2023-09-13 1,498.23 1,532.23 1,498.23 1,515.72 484.9M
2023-09-12 1,513.92 1,523.54 1,495.03 1,496.46 354.1M
2023-09-11 1,501.45 1,530.38 1,501.45 1,505.63 523.2M
2023-09-08 1,512.07 1,514.41 1,491.66 1,495.43 437.2M
2023-09-07 1,511.42 1,537.40 1,508.68 1,520.16 562.1M
2023-09-06 1,506.34 1,519.32 1,489.87 1,515.62 542.2M
2023-09-05 1,499.99 1,513.78 1,487.76 1,504.89 650.9M
2023-09-04 1,463.36 1,517.92 1,463.36 1,501.94 1,119.6M
2023-09-01 1,388.67 1,446.79 1,388.67 1,445.71 759.7M
2023-08-31 1,388.33 1,397.97 1,380.67 1,384.68 283.3M
2023-08-30 1,396.26 1,401.66 1,385.10 1,388.95 343.7M
2023-08-29 1,384.60 1,402.23 1,379.54 1,397.14 410.4M
2023-08-28 1,401.47 1,408.50 1,377.12 1,386.82 653.1M
2023-08-25 1,355.86 1,359.83 1,339.45 1,342.80 285.2M
2023-08-24 1,366.57 1,373.43 1,353.12 1,359.30 393.7M
2023-08-23 1,343.59 1,382.41 1,342.49 1,367.02 478.0M
2023-08-22 1,333.45 1,344.79 1,323.32 1,343.52 279.1M
2023-08-21 1,351.63 1,353.66 1,328.07 1,328.07 331.7M
2023-08-18 1,358.57 1,373.37 1,354.21 1,354.21 352.3M
2023-08-17 1,368.66 1,371.66 1,351.53 1,368.64 271.6M
2023-08-16 1,374.21 1,380.04 1,371.82 1,373.26 234.9M
2023-08-15 1,376.94 1,385.54 1,369.36 1,380.44 194.1M
2023-08-14 1,373.23 1,378.79 1,356.98 1,377.12 266.3M
2023-08-11 1,410.72 1,414.47 1,378.53 1,379.85 422.2M
2023-08-10 1,383.09 1,417.24 1,382.74 1,415.57 562.9M
2023-08-09 1,393.90 1,393.90 1,377.36 1,381.39 217.7M
2023-08-08 1,386.41 1,399.71 1,380.11 1,395.50 254.7M
2023-08-07 1,394.74 1,394.74 1,383.54 1,385.25 276.6M
2023-08-04 1,411.90 1,419.81 1,397.78 1,397.85 311.2M
2023-08-03 1,400.66 1,410.17 1,396.61 1,406.61 299.5M
2023-08-02 1,432.44 1,432.63 1,402.89 1,405.69 403.6M
2023-08-01 1,424.24 1,426.20 1,418.18 1,426.20 310.2M
2023-07-31 1,435.54 1,451.07 1,417.23 1,419.56 424.9M
2023-07-28 1,404.36 1,432.83 1,400.92 1,431.37 334.2M
2023-07-27 1,415.69 1,422.12 1,405.82 1,408.17 237.8M
2023-07-26 1,420.35 1,428.90 1,410.92 1,415.63 219.6M
2023-07-25 1,405.83 1,431.84 1,405.83 1,422.52 331.6M
2023-07-24 1,409.95 1,410.32 1,393.85 1,396.52 203.3M
2023-07-21 1,427.11 1,428.87 1,408.77 1,412.83 242.5M
2023-07-20 1,425.50 1,448.20 1,425.26 1,428.47 367.4M
2023-07-19 1,415.31 1,427.25 1,413.32 1,421.31 203.0M
2023-07-18 1,423.87 1,425.10 1,411.71 1,414.31 208.9M
2023-07-17 1,428.96 1,431.59 1,413.76 1,423.07 255.1M
2023-07-14 1,435.25 1,442.61 1,427.34 1,438.72 241.8M
2023-07-13 1,428.65 1,443.20 1,428.34 1,436.79 246.4M
2023-07-12 1,433.38 1,438.12 1,425.00 1,427.80 236.3M
2023-07-11 1,439.70 1,441.00 1,420.30 1,427.29 228.8M
2023-07-10 1,435.18 1,442.96 1,430.19 1,435.36 244.7M
2023-07-07 1,419.35 1,437.32 1,417.41 1,430.80 236.1M
2023-07-06 1,425.79 1,427.53 1,412.93 1,422.08 252.3M
2023-07-05 1,417.37 1,430.94 1,416.09 1,425.36 280.6M
2023-07-04 1,415.69 1,426.31 1,408.19 1,417.50 324.8M
2023-07-03 1,379.44 1,418.05 1,379.40 1,414.78 432.8M
2023-06-30 1,346.91 1,384.21 1,345.14 1,377.38 395.7M
2023-06-29 1,363.86 1,365.04 1,345.00 1,347.17 413.5M
2023-06-28 1,370.89 1,399.41 1,364.48 1,394.27 449.1M
2023-06-27 1,344.69 1,373.33 1,342.29 1,368.71 317.6M
2023-06-26 1,353.78 1,355.07 1,339.65 1,342.50 285.7M
2023-06-21 1,379.65 1,382.58 1,358.65 1,359.23 262.5M
2023-06-20 1,395.20 1,396.31 1,378.60 1,379.07 274.6M
2023-06-19 1,407.59 1,412.66 1,393.25 1,393.90 267.0M
2023-06-16 1,411.48 1,430.05 1,409.27 1,414.84 361.3M
2023-06-15 1,411.03 1,420.05 1,396.35 1,418.49 349.7M
2023-06-14 1,411.77 1,419.36 1,406.75 1,409.21 260.8M
2023-06-13 1,419.42 1,421.29 1,400.32 1,409.23 293.9M
2023-06-12 1,413.55 1,428.06 1,409.50 1,422.20 304.5M
2023-06-09 1,418.67 1,424.78 1,411.30 1,416.23 230.0M
2023-06-08 1,407.99 1,420.86 1,407.15 1,418.71 218.7M
2023-06-07 1,422.05 1,423.93 1,409.56 1,414.11 220.7M
2023-06-06 1,430.44 1,446.22 1,419.22 1,421.15 276.1M
2023-06-05 1,440.93 1,443.73 1,425.65 1,428.93 217.5M
2023-06-02 1,422.90 1,436.39 1,420.84 1,434.29 266.7M
2023-06-01 1,413.59 1,433.45 1,411.71 1,416.93 265.7M
2023-05-31 1,439.59 1,441.86 1,415.59 1,416.86 348.9M
2023-05-30 1,444.78 1,457.15 1,436.87 1,453.31 316.1M
2023-05-29 1,468.39 1,469.22 1,444.48 1,460.00 480.2M
2023-05-26 1,506.07 1,507.32 1,456.03 1,471.34 467.2M
2023-05-25 1,529.07 1,535.38 1,496.94 1,515.28 335.2M
2023-05-24 1,553.34 1,553.34 1,534.04 1,536.37 235.5M
2023-05-23 1,562.97 1,571.85 1,554.03 1,554.05 231.4M
2023-05-22 1,572.99 1,578.94 1,560.24 1,563.06 277.0M
2023-05-19 1,586.31 1,586.31 1,572.76 1,576.11 272.3M
2023-05-18 1,602.08 1,613.50 1,592.33 1,594.00 255.8M
2023-05-17 1,596.61 1,601.61 1,582.69 1,596.00 179.9M
2023-05-16 1,604.58 1,619.67 1,596.01 1,599.81 257.2M
2023-05-15 1,581.15 1,603.73 1,571.45 1,603.32 284.8M
2023-05-12 1,603.02 1,607.46 1,580.24 1,582.08 273.9M
2023-05-11 1,599.84 1,615.36 1,589.07 1,605.44 272.9M
2023-05-10 1,630.83 1,632.16 1,591.24 1,599.88 424.2M
2023-05-09 1,639.06 1,665.18 1,627.72 1,628.94 532.4M
2023-05-08 1,596.74 1,645.14 1,596.74 1,634.98 617.6M
2023-05-05 1,606.11 1,614.14 1,580.41 1,591.94 353.7M
2023-05-04 1,598.78 1,618.22 1,573.43 1,608.44 481.6M
2023-04-28 1,604.93 1,636.37 1,603.24 1,627.24 521.6M
2023-04-27 1,611.78 1,619.81 1,589.78 1,607.70 328.6M
2023-04-26 1,593.29 1,619.71 1,578.89 1,614.37 335.5M
2023-04-25 1,615.87 1,625.75 1,578.84 1,598.84 356.3M
2023-04-24 1,638.05 1,645.80 1,609.32 1,615.97 338.9M
2023-04-21 1,662.28 1,670.07 1,635.46 1,635.86 360.9M
2023-04-20 1,674.44 1,674.44 1,648.37 1,668.65 434.5M
2023-04-19 1,684.27 1,698.61 1,678.32 1,681.51 478.7M
2023-04-18 1,663.68 1,689.37 1,656.66 1,688.18 602.1M
2023-04-17 1,617.31 1,674.02 1,613.80 1,663.78 643.6M
2023-04-14 1,608.51 1,617.78 1,591.89 1,612.14 351.6M
2023-04-13 1,607.58 1,624.21 1,600.77 1,604.61 355.1M
2023-04-12 1,587.26 1,607.83 1,587.01 1,605.39 389.6M
2023-04-11 1,580.92 1,587.42 1,558.26 1,586.55 368.8M
2023-04-10 1,594.21 1,594.55 1,579.24 1,582.17 347.5M
2023-04-07 1,605.43 1,606.24 1,591.50 1,597.28 310.8M
2023-04-06 1,619.95 1,619.95 1,600.45 1,606.03 339.6M
2023-04-04 1,629.15 1,633.80 1,614.70 1,622.68 387.3M
2023-04-03 1,614.41 1,650.99 1,614.41 1,626.17 563.7M
2023-03-31 1,602.61 1,615.25 1,596.39 1,602.02 376.2M
2023-03-30 1,569.21 1,604.76 1,555.58 1,604.76 472.7M
2023-03-29 1,593.10 1,593.10 1,563.34 1,566.91 400.2M
2023-03-28 1,599.06 1,609.11 1,586.84 1,589.73 393.8M
2023-03-27 1,584.29 1,600.03 1,561.69 1,595.54 462.0M
2023-03-24 1,603.67 1,603.78 1,581.13 1,583.04 393.6M
2023-03-23 1,604.75 1,613.37 1,594.34 1,610.39 277.2M
2023-03-22 1,610.29 1,623.07 1,598.75 1,606.87 300.1M
2023-03-21 1,609.28 1,610.03 1,585.57 1,595.86 294.8M
2023-03-20 1,616.53 1,627.52 1,597.26 1,599.44 364.7M
2023-03-17 1,612.97 1,638.66 1,612.51 1,618.77 398.2M
2023-03-16 1,658.87 1,658.87 1,604.47 1,605.69 499.0M
2023-03-15 1,680.77 1,686.51 1,670.66 1,683.28 301.1M
2023-03-14 1,700.80 1,710.52 1,669.71 1,675.84 362.0M
2023-03-13 1,679.83 1,705.37 1,678.21 1,705.37 283.6M
2023-03-10 1,721.07 1,722.23 1,681.30 1,681.92 318.8M
2023-03-09 1,731.95 1,748.77 1,722.39 1,724.71 258.6M
2023-03-08 1,749.48 1,749.48 1,720.80 1,731.62 346.9M
2023-03-07 1,756.82 1,790.09 1,753.77 1,757.58 522.0M
2023-03-06 1,783.87 1,787.45 1,741.05 1,750.91 442.4M
2023-03-03 1,780.29 1,789.72 1,770.41 1,784.96 318.4M
2023-03-02 1,780.65 1,797.54 1,772.72 1,782.11 388.5M
2023-03-01 1,784.32 1,786.60 1,769.01 1,780.46 345.9M
2023-02-28 1,794.93 1,794.93 1,772.76 1,784.21 357.1M
2023-02-27 1,797.07 1,826.23 1,793.52 1,799.86 447.9M
2023-02-24 1,795.60 1,807.21 1,772.63 1,789.57 416.8M
2023-02-23 1,823.15 1,841.22 1,789.79 1,793.55 691.2M
2023-02-22 1,769.83 1,786.11 1,757.91 1,774.55 522.1M
2023-02-21 1,742.51 1,785.15 1,735.80 1,774.86 716.6M
2023-02-20 1,704.79 1,738.31 1,704.75 1,735.75 602.3M
2023-02-17 1,657.64 1,706.79 1,657.60 1,693.10 491.4M
2023-02-16 1,684.33 1,694.35 1,645.51 1,657.03 418.9M
2023-02-15 1,705.24 1,711.72 1,678.21 1,681.29 367.1M
2023-02-14 1,698.67 1,716.18 1,691.31 1,703.31 340.5M
2023-02-13 1,689.92 1,697.80 1,672.01 1,695.16 324.4M
2023-02-10 1,714.42 1,714.42 1,686.25 1,691.93 299.0M
2023-02-09 1,702.59 1,715.97 1,700.77 1,715.88 223.2M
2023-02-08 1,730.08 1,735.04 1,703.62 1,704.82 287.9M
2023-02-07 1,717.43 1,738.63 1,716.12 1,725.16 277.4M
2023-02-06 1,709.25 1,717.91 1,703.63 1,713.34 253.8M
2023-02-03 1,733.82 1,733.82 1,701.38 1,719.94 334.8M
2023-02-02 1,726.71 1,752.93 1,715.71 1,740.82 427.5M
2023-02-01 1,722.82 1,730.10 1,708.99 1,730.10 379.0M
2023-01-31 1,704.90 1,726.01 1,703.08 1,721.78 360.8M
2023-01-30 1,750.38 1,752.09 1,709.75 1,711.57 558.7M
2023-01-20 1,720.86 1,748.04 1,715.20 1,744.27 414.2M
2023-01-19 1,708.39 1,725.64 1,692.67 1,710.70 327.3M
2023-01-18 1,686.32 1,717.35 1,685.12 1,703.63 380.4M
2023-01-17 1,687.21 1,689.27 1,668.38 1,681.57 302.8M
2023-01-16 1,687.95 1,701.48 1,676.22 1,691.94 404.9M
2023-01-13 1,697.07 1,718.76 1,675.45 1,686.78 403.7M
2023-01-12 1,688.11 1,705.39 1,673.42 1,696.08 589.1M
2023-01-11 1,624.21 1,706.27 1,623.82 1,693.63 713.9M
2023-01-10 1,631.71 1,636.05 1,609.36 1,618.99 295.2M
2023-01-09 1,625.99 1,640.94 1,608.03 1,635.08 383.1M
2023-01-06 1,590.93 1,621.25 1,587.30 1,619.11 371.0M
2023-01-05 1,584.80 1,596.22 1,570.95 1,592.47 341.8M
2023-01-04 1,610.27 1,612.57 1,578.36 1,584.58 425.1M
2023-01-03 1,591.68 1,617.71 1,580.85 1,616.21 313.6M