上证50等权重指数 (SSELEWI)

SSELEWI
🏛️ 中国 →
2,383.21
最后更新: 2025-09-29
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 2,031.27 2,037.91 2,025.96 2,028.73 2,389.0M
2022-12-29 2,026.90 2,029.63 2,013.75 2,024.16 2,277.7M
2022-12-28 2,035.15 2,044.11 2,026.42 2,036.51 2,317.1M
2022-12-27 2,032.02 2,041.72 2,028.20 2,039.90 2,181.5M
2022-12-26 2,015.10 2,027.42 2,013.35 2,019.73 1,981.2M
2022-12-23 2,004.78 2,022.82 2,000.34 2,013.70 1,592.9M
2022-12-22 2,033.51 2,041.55 2,009.05 2,017.51 2,107.0M
2022-12-21 2,023.12 2,030.05 2,013.05 2,017.24 1,573.9M
2022-12-20 2,037.95 2,041.43 2,008.62 2,018.85 2,172.4M
2022-12-19 2,080.49 2,086.59 2,036.66 2,044.08 2,635.5M
2022-12-16 2,066.50 2,090.35 2,066.50 2,083.73 2,496.1M
2022-12-15 2,084.85 2,090.67 2,068.00 2,077.09 2,315.9M
2022-12-14 2,095.58 2,099.08 2,082.41 2,088.10 2,596.7M
2022-12-13 2,092.95 2,099.97 2,089.13 2,091.62 2,852.1M
2022-12-12 2,108.17 2,108.60 2,090.57 2,093.05 3,163.2M
2022-12-09 2,102.24 2,125.99 2,092.11 2,119.47 3,834.6M
2022-12-08 2,101.16 2,108.42 2,094.90 2,101.71 2,633.5M
2022-12-07 2,111.27 2,126.00 2,095.59 2,103.70 3,453.3M
2022-12-06 2,103.42 2,127.74 2,100.30 2,116.46 3,625.6M
2022-12-05 2,085.17 2,115.58 2,081.80 2,114.80 5,463.0M
2022-12-02 2,078.21 2,081.83 2,063.45 2,064.99 2,931.5M
2022-12-01 2,100.33 2,110.19 2,082.71 2,083.54 4,415.8M
2022-11-30 2,059.97 2,078.47 2,058.43 2,069.35 4,055.5M
2022-11-29 2,019.22 2,072.03 2,019.22 2,068.07 4,908.3M
2022-11-28 1,995.03 2,007.94 1,976.20 2,005.47 3,277.5M
2022-11-25 2,010.51 2,040.74 2,008.60 2,033.16 4,129.5M
2022-11-24 2,031.68 2,041.34 2,010.64 2,012.34 2,231.9M
2022-11-23 2,015.27 2,036.65 2,014.42 2,022.87 3,596.4M
2022-11-22 2,010.54 2,039.00 2,004.09 2,020.24 3,729.5M
2022-11-21 2,016.85 2,016.85 1,991.20 2,009.64 2,553.1M
2022-11-18 2,045.29 2,055.20 2,033.02 2,033.34 2,845.7M
2022-11-17 2,039.22 2,046.50 2,019.66 2,046.50 2,748.4M
2022-11-16 2,056.93 2,065.28 2,043.12 2,046.63 2,883.6M
2022-11-15 2,020.85 2,063.47 2,016.84 2,056.39 3,658.1M
2022-11-14 2,034.94 2,053.52 2,019.50 2,024.16 5,034.2M
2022-11-11 2,017.75 2,037.67 1,994.58 2,015.59 6,150.1M
2022-11-10 1,954.54 1,973.90 1,947.92 1,964.98 3,820.4M
2022-11-09 1,978.84 1,986.26 1,963.79 1,965.41 2,512.5M
2022-11-08 1,986.45 1,988.84 1,967.54 1,978.79 2,729.9M
2022-11-07 1,970.64 1,997.16 1,969.94 1,987.57 4,044.2M
2022-11-04 1,920.67 1,986.87 1,920.67 1,979.14 4,062.2M
2022-11-03 1,928.88 1,937.41 1,914.31 1,924.40 2,865.3M
2022-11-02 1,916.78 1,954.56 1,910.29 1,946.10 4,229.1M
2022-11-01 1,866.73 1,925.86 1,863.40 1,925.86 5,009.9M
2022-10-31 1,854.17 1,883.72 1,847.55 1,862.16 4,152.1M
2022-10-28 1,905.28 1,916.01 1,872.04 1,876.71 3,245.8M
2022-10-27 1,922.60 1,941.80 1,916.33 1,918.85 3,551.7M
2022-10-26 1,899.81 1,937.93 1,899.81 1,914.83 3,658.0M
2022-10-25 1,899.54 1,922.45 1,884.37 1,899.84 2,843.9M
2022-10-24 1,943.61 1,967.01 1,892.40 1,899.32 3,980.2M
2022-10-21 1,959.63 1,964.81 1,938.48 1,946.41 2,725.2M
2022-10-20 1,944.82 1,978.54 1,944.37 1,953.90 2,383.3M
2022-10-19 1,985.10 1,994.06 1,957.39 1,958.15 2,159.1M
2022-10-18 2,009.14 2,012.30 1,985.97 1,989.99 2,097.5M
2022-10-17 1,986.34 2,005.08 1,983.62 2,003.08 2,682.7M
2022-10-14 1,968.75 2,004.53 1,966.50 1,993.34 3,345.0M
2022-10-13 1,953.41 1,967.91 1,949.72 1,955.37 2,862.7M
2022-10-12 1,937.19 1,964.06 1,906.98 1,963.20 2,863.6M
2022-10-11 1,948.60 1,949.31 1,929.03 1,937.73 2,421.6M
2022-10-10 1,978.39 1,979.42 1,939.48 1,942.44 3,371.8M
2022-09-30 1,983.16 1,995.38 1,975.55 1,979.94 2,324.4M
2022-09-29 1,998.49 2,008.08 1,968.78 1,978.37 2,596.9M
2022-09-28 2,007.85 2,007.85 1,981.77 1,982.71 2,473.2M
2022-09-27 1,988.07 2,014.15 1,983.49 2,013.00 2,614.5M
2022-09-26 1,999.77 2,018.79 1,984.93 1,986.87 3,438.5M
2022-09-23 2,013.77 2,033.13 2,003.22 2,012.40 3,027.8M
2022-09-22 2,012.49 2,027.22 2,009.04 2,015.95 2,422.9M
2022-09-21 2,034.15 2,038.37 2,012.76 2,027.60 2,396.0M
2022-09-20 2,055.63 2,058.24 2,033.64 2,039.95 2,375.1M
2022-09-19 2,054.44 2,062.79 2,039.93 2,048.02 2,726.0M
2022-09-16 2,107.31 2,111.12 2,055.83 2,055.83 3,844.2M
2022-09-15 2,129.65 2,139.21 2,102.13 2,115.28 3,369.9M
2022-09-14 2,113.92 2,135.85 2,110.66 2,124.69 2,484.8M
2022-09-13 2,147.58 2,158.66 2,139.05 2,145.35 2,992.9M
2022-09-09 2,111.14 2,146.34 2,106.33 2,143.01 3,248.6M
2022-09-08 2,112.28 2,120.51 2,104.24 2,105.28 2,420.9M
2022-09-07 2,107.01 2,117.68 2,104.70 2,111.54 2,345.5M
2022-09-06 2,100.69 2,119.03 2,099.43 2,117.13 2,912.4M
2022-09-05 2,087.33 2,093.81 2,072.57 2,093.68 2,493.9M
2022-09-02 2,115.83 2,119.14 2,087.34 2,097.11 2,278.1M
2022-09-01 2,121.39 2,134.19 2,111.84 2,113.46 2,542.2M
2022-08-31 2,104.85 2,146.36 2,104.42 2,129.12 3,988.6M
2022-08-30 2,116.17 2,124.03 2,099.48 2,114.67 2,593.1M
2022-08-29 2,104.95 2,119.02 2,102.07 2,116.25 2,489.1M
2022-08-26 2,132.78 2,139.13 2,121.82 2,127.32 2,603.1M
2022-08-25 2,108.14 2,135.18 2,097.46 2,131.34 3,196.4M
2022-08-24 2,134.31 2,146.03 2,101.43 2,102.55 3,092.5M
2022-08-23 2,140.17 2,144.32 2,123.92 2,133.22 2,490.9M
2022-08-22 2,121.96 2,148.43 2,120.19 2,142.85 2,912.8M
2022-08-19 2,131.02 2,145.80 2,128.85 2,129.05 2,818.7M
2022-08-18 2,149.56 2,153.73 2,130.65 2,134.10 2,258.3M
2022-08-17 2,139.51 2,159.04 2,125.44 2,155.46 2,803.1M
2022-08-16 2,154.76 2,157.38 2,134.56 2,138.29 2,347.7M
2022-08-15 2,157.65 2,174.39 2,150.45 2,153.34 2,645.8M
2022-08-12 2,156.76 2,171.77 2,151.90 2,165.06 2,666.2M
2022-08-11 2,125.52 2,163.95 2,120.63 2,163.47 2,947.2M
2022-08-10 2,136.41 2,146.15 2,107.59 2,116.56 2,293.7M
2022-08-09 2,136.91 2,141.21 2,128.58 2,139.04 2,190.4M
2022-08-08 2,136.39 2,144.60 2,130.30 2,138.57 2,384.6M
2022-08-05 2,117.48 2,146.01 2,111.41 2,143.81 2,824.2M
2022-08-04 2,105.72 2,115.01 2,097.70 2,113.69 2,697.4M
2022-08-03 2,103.91 2,120.28 2,090.05 2,093.27 3,084.4M
2022-08-02 2,131.24 2,131.24 2,083.37 2,101.26 3,854.9M
2022-08-01 2,148.93 2,156.47 2,130.44 2,150.40 2,800.4M
2022-07-29 2,186.89 2,199.93 2,149.66 2,154.74 3,356.9M
2022-07-28 2,188.47 2,206.17 2,182.07 2,185.86 2,846.6M
2022-07-27 2,191.02 2,191.23 2,176.67 2,180.26 2,285.1M
2022-07-26 2,190.02 2,206.10 2,186.25 2,197.08 2,543.2M
2022-07-25 2,194.62 2,194.93 2,177.25 2,182.52 2,159.9M
2022-07-22 2,197.71 2,215.33 2,180.14 2,196.69 2,768.6M
2022-07-21 2,214.30 2,215.53 2,193.29 2,193.29 3,197.6M
2022-07-20 2,224.89 2,229.82 2,215.54 2,221.99 2,543.6M
2022-07-19 2,218.14 2,219.19 2,193.04 2,214.36 3,183.7M
2022-07-18 2,186.05 2,220.75 2,173.03 2,220.75 3,704.4M
2022-07-15 2,214.52 2,234.58 2,179.33 2,179.33 4,668.8M
2022-07-14 2,234.28 2,244.25 2,220.99 2,229.82 4,785.3M
2022-07-13 2,243.15 2,250.40 2,229.57 2,238.92 4,158.4M
2022-07-12 2,261.73 2,271.43 2,240.69 2,244.48 3,827.0M
2022-07-11 2,290.53 2,290.53 2,253.81 2,263.34 4,421.2M
2022-07-08 2,315.98 2,329.25 2,305.33 2,305.41 3,445.5M
2022-07-07 2,298.96 2,308.40 2,279.46 2,299.67 3,600.6M
2022-07-06 2,329.30 2,331.65 2,287.04 2,301.52 4,420.7M
2022-07-05 2,347.47 2,361.46 2,314.47 2,340.28 4,599.3M
2022-07-04 2,329.62 2,345.41 2,314.15 2,343.67 4,090.4M
2022-07-01 2,343.13 2,350.21 2,326.17 2,337.37 4,568.5M
2022-06-30 2,304.90 2,358.50 2,304.90 2,341.11 4,387.5M
2022-06-29 2,326.76 2,343.58 2,303.47 2,305.90 5,072.5M
2022-06-28 2,315.72 2,338.99 2,293.97 2,334.60 5,479.2M
2022-06-27 2,296.37 2,336.52 2,296.37 2,320.54 6,141.9M
2022-06-24 2,269.13 2,293.85 2,263.13 2,284.91 6,300.0M
2022-06-23 2,222.00 2,264.00 2,222.00 2,264.00 6,285.9M
2022-06-22 2,250.98 2,252.28 2,221.76 2,222.15 5,659.8M
2022-06-21 2,248.80 2,260.26 2,230.61 2,247.91 5,588.9M
2022-06-20 2,257.08 2,270.29 2,236.38 2,253.16 4,561.0M
2022-06-17 2,214.29 2,264.19 2,214.29 2,256.81 4,039.4M
2022-06-16 2,263.87 2,271.31 2,229.08 2,231.12 4,708.2M
2022-06-15 2,232.01 2,303.97 2,232.01 2,264.56 6,794.5M
2022-06-14 2,168.91 2,232.26 2,155.44 2,230.12 4,986.9M
2022-06-13 2,191.83 2,206.22 2,177.60 2,193.95 4,742.5M
2022-06-10 2,176.61 2,224.35 2,173.39 2,220.75 4,360.9M
2022-06-09 2,208.57 2,220.75 2,190.45 2,199.77 3,932.0M
2022-06-08 2,200.45 2,218.18 2,186.28 2,212.51 3,529.9M
2022-06-07 2,183.53 2,207.64 2,179.03 2,194.76 3,667.9M
2022-06-06 2,156.42 2,184.38 2,139.78 2,183.50 4,339.1M
2022-06-02 2,149.19 2,159.04 2,141.83 2,157.91 2,526.8M
2022-06-01 2,166.09 2,167.23 2,147.00 2,158.32 2,624.5M
2022-05-31 2,145.85 2,170.49 2,137.58 2,168.59 3,251.9M
2022-05-30 2,148.29 2,152.31 2,135.49 2,145.31 2,767.4M
2022-05-27 2,143.52 2,156.91 2,130.41 2,140.38 2,918.5M
2022-05-26 2,125.89 2,140.48 2,104.02 2,130.85 2,844.1M
2022-05-25 2,111.04 2,122.98 2,106.18 2,122.74 2,377.3M
2022-05-24 2,150.43 2,156.54 2,108.62 2,108.68 3,261.0M
2022-05-23 2,168.47 2,168.47 2,138.73 2,149.53 2,848.9M
2022-05-20 2,132.66 2,162.99 2,131.85 2,162.58 3,466.8M
2022-05-19 2,096.75 2,123.63 2,094.60 2,122.18 2,597.9M
2022-05-18 2,133.59 2,135.97 2,109.18 2,123.97 2,531.9M
2022-05-17 2,110.80 2,130.37 2,107.06 2,130.37 2,836.2M
2022-05-16 2,136.24 2,138.03 2,100.82 2,107.11 2,727.9M
2022-05-13 2,110.07 2,124.33 2,106.73 2,122.37 2,726.3M
2022-05-12 2,097.79 2,112.00 2,086.49 2,097.67 2,583.6M
2022-05-11 2,090.66 2,132.97 2,090.05 2,109.09 3,813.2M
2022-05-10 2,049.50 2,101.17 2,041.73 2,091.58 3,433.0M
2022-05-09 2,078.07 2,091.65 2,066.70 2,079.60 2,189.3M
2022-05-06 2,110.25 2,115.34 2,084.26 2,088.08 2,748.0M
2022-05-05 2,152.10 2,161.99 2,142.72 2,149.09 3,523.2M
2022-04-29 2,120.13 2,160.75 2,099.24 2,154.95 4,141.5M
2022-04-28 2,087.38 2,117.89 2,083.10 2,111.89 3,783.5M
2022-04-27 2,043.03 2,095.60 2,043.02 2,094.83 4,208.6M
2022-04-26 2,075.23 2,100.66 2,049.04 2,058.05 4,030.1M
2022-04-25 2,125.80 2,142.46 2,072.46 2,072.46 4,428.6M
2022-04-22 2,140.80 2,181.57 2,136.92 2,169.89 3,084.2M
2022-04-21 2,181.34 2,199.86 2,147.55 2,156.57 3,285.5M
2022-04-20 2,216.71 2,219.51 2,185.09 2,190.81 2,926.9M
2022-04-19 2,232.43 2,238.80 2,206.45 2,219.57 2,842.8M
2022-04-18 2,242.86 2,244.96 2,226.95 2,234.32 2,910.1M
2022-04-15 2,254.21 2,274.22 2,252.54 2,260.16 2,959.0M
2022-04-14 2,249.94 2,278.14 2,243.17 2,267.68 2,866.8M
2022-04-13 2,234.08 2,259.14 2,227.49 2,234.06 3,114.8M
2022-04-12 2,213.98 2,248.04 2,197.55 2,242.31 3,399.4M
2022-04-11 2,258.67 2,258.67 2,207.53 2,213.09 3,591.9M
2022-04-08 2,251.47 2,272.41 2,238.32 2,269.31 3,623.5M
2022-04-07 2,267.09 2,284.15 2,249.34 2,249.35 3,282.3M
2022-04-06 2,270.11 2,281.78 2,258.91 2,277.92 4,339.5M
2022-04-01 2,243.13 2,287.80 2,237.68 2,282.57 3,396.9M
2022-03-31 2,260.35 2,270.95 2,253.34 2,256.44 3,316.8M
2022-03-30 2,235.48 2,270.55 2,232.81 2,270.55 3,400.5M
2022-03-29 2,229.71 2,240.19 2,218.97 2,224.43 2,365.9M
2022-03-28 2,204.37 2,242.86 2,193.05 2,231.15 3,213.6M
2022-03-25 2,251.90 2,259.27 2,223.88 2,224.14 2,677.0M
2022-03-24 2,248.57 2,266.87 2,241.79 2,253.71 2,773.4M
2022-03-23 2,263.09 2,266.71 2,244.97 2,259.52 3,004.7M
2022-03-22 2,246.33 2,274.54 2,241.63 2,259.03 3,074.5M
2022-03-21 2,263.27 2,263.27 2,226.96 2,249.28 3,048.5M
2022-03-18 2,229.73 2,269.91 2,222.25 2,261.51 4,130.3M
2022-03-17 2,243.19 2,263.91 2,222.54 2,234.77 4,322.7M
2022-03-16 2,150.86 2,214.21 2,103.27 2,207.08 4,811.7M
2022-03-15 2,206.99 2,212.11 2,121.33 2,121.33 5,215.8M
2022-03-14 2,250.26 2,279.34 2,231.91 2,231.91 3,237.4M
2022-03-11 2,240.58 2,286.77 2,214.78 2,281.72 3,645.8M
2022-03-10 2,295.41 2,297.68 2,265.40 2,268.41 3,422.4M
2022-03-09 2,297.52 2,305.78 2,180.52 2,256.52 4,727.2M
2022-03-08 2,332.93 2,346.93 2,280.62 2,286.78 4,105.6M
2022-03-07 2,386.60 2,386.60 2,329.04 2,336.53 4,265.8M
2022-03-04 2,398.77 2,406.08 2,384.65 2,392.46 3,091.7M
2022-03-03 2,423.14 2,431.39 2,409.60 2,416.00 3,705.6M
2022-03-02 2,414.41 2,418.02 2,406.75 2,413.97 2,774.6M
2022-03-01 2,404.84 2,424.28 2,402.68 2,421.35 2,763.8M
2022-02-28 2,393.26 2,399.29 2,379.54 2,399.08 3,066.5M
2022-02-25 2,399.47 2,418.00 2,387.21 2,393.72 3,563.3M
2022-02-24 2,417.20 2,422.62 2,375.29 2,391.79 4,707.2M
2022-02-23 2,419.66 2,430.94 2,411.97 2,429.48 2,968.9M
2022-02-22 2,428.10 2,428.39 2,404.93 2,418.75 3,155.6M
2022-02-21 2,442.78 2,443.05 2,423.76 2,441.36 2,635.9M
2022-02-18 2,423.34 2,447.37 2,419.88 2,447.10 2,387.9M
2022-02-17 2,430.89 2,440.68 2,423.61 2,433.10 2,546.1M
2022-02-16 2,432.41 2,443.23 2,425.59 2,432.39 2,483.5M
2022-02-15 2,412.60 2,425.54 2,408.49 2,424.64 2,931.3M
2022-02-14 2,443.95 2,443.95 2,403.89 2,412.87 3,892.6M
2022-02-11 2,445.30 2,476.47 2,440.66 2,450.92 4,359.8M
2022-02-10 2,445.48 2,454.44 2,433.76 2,453.06 3,650.6M
2022-02-09 2,432.31 2,449.83 2,426.06 2,443.34 3,914.4M
2022-02-08 2,413.19 2,432.50 2,390.40 2,431.51 4,036.5M
2022-02-07 2,401.81 2,423.09 2,396.42 2,415.42 3,647.5M
2022-01-28 2,412.79 2,423.81 2,361.21 2,364.78 3,355.5M
2022-01-27 2,447.23 2,447.74 2,404.02 2,405.23 3,110.1M
2022-01-26 2,446.26 2,457.61 2,427.13 2,453.85 2,418.2M
2022-01-25 2,485.55 2,488.78 2,438.03 2,438.33 3,031.0M
2022-01-24 2,490.42 2,504.13 2,480.61 2,496.53 2,827.4M
2022-01-21 2,515.27 2,517.58 2,489.82 2,499.27 3,233.3M
2022-01-20 2,495.70 2,532.29 2,495.19 2,519.02 4,026.1M
2022-01-19 2,497.79 2,509.70 2,485.54 2,496.43 3,099.1M
2022-01-18 2,469.03 2,505.45 2,461.81 2,500.33 3,505.7M
2022-01-17 2,458.96 2,476.64 2,458.96 2,469.16 2,703.6M
2022-01-14 2,482.81 2,482.83 2,457.87 2,459.17 3,451.7M
2022-01-13 2,527.09 2,532.95 2,492.30 2,493.29 3,478.2M
2022-01-12 2,508.87 2,526.00 2,499.23 2,519.39 3,244.2M
2022-01-11 2,521.69 2,532.94 2,500.01 2,503.02 3,066.6M
2022-01-10 2,514.32 2,526.42 2,500.83 2,525.96 3,338.3M
2022-01-07 2,508.99 2,533.29 2,508.99 2,518.56 4,069.5M
2022-01-06 2,522.82 2,526.99 2,494.98 2,504.95 3,173.0M
2022-01-05 2,538.61 2,553.81 2,525.03 2,531.59 3,706.4M
2022-01-04 2,547.45 2,548.69 2,515.71 2,542.72 2,998.3M