上证180基本面加权指数 (SSE180FWI)

SSE180FWI
🏛️ 中国 →
12,129.29
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
2023-12-29 9,263.51 9,329.44 9,254.52 9,329.44 6,947.0M
2023-12-28 9,144.55 9,297.70 9,133.98 9,281.07 9,672.1M
2023-12-27 9,110.38 9,157.13 9,062.03 9,148.58 6,153.5M
2023-12-26 9,138.68 9,146.63 9,093.89 9,104.81 4,739.8M
2023-12-25 9,121.08 9,147.38 9,097.12 9,139.08 4,756.8M
2023-12-22 9,092.45 9,180.77 9,064.37 9,135.43 6,855.0M
2023-12-21 9,003.07 9,100.98 8,994.63 9,087.49 6,707.8M
2023-12-20 9,092.67 9,133.76 9,031.98 9,031.99 6,078.0M
2023-12-19 9,086.15 9,127.51 9,040.68 9,095.37 5,428.6M
2023-12-18 9,066.50 9,150.69 9,029.45 9,096.92 6,033.2M
2023-12-15 9,168.65 9,221.57 9,093.07 9,093.07 6,150.5M
2023-12-14 9,201.39 9,226.77 9,126.55 9,127.35 5,098.4M
2023-12-13 9,272.51 9,272.51 9,160.87 9,160.87 6,066.9M
2023-12-12 9,202.52 9,300.71 9,180.92 9,297.92 6,965.7M
2023-12-11 9,145.24 9,241.83 9,034.62 9,223.10 8,823.6M
2023-12-08 9,168.98 9,233.57 9,154.03 9,182.97 8,140.2M
2023-12-07 9,174.56 9,209.18 9,105.02 9,176.19 6,125.1M
2023-12-06 9,213.58 9,232.15 9,142.53 9,187.73 6,639.3M
2023-12-05 9,363.46 9,363.72 9,222.22 9,225.88 6,152.9M
2023-12-04 9,429.25 9,456.98 9,380.60 9,382.85 5,983.8M
2023-12-01 9,423.65 9,446.74 9,365.46 9,428.25 6,484.6M
2023-11-30 9,388.98 9,448.99 9,386.52 9,432.66 6,251.7M
2023-11-29 9,492.57 9,492.57 9,372.36 9,390.24 6,035.5M
2023-11-28 9,495.86 9,500.84 9,460.71 9,486.97 5,060.9M
2023-11-27 9,570.02 9,571.24 9,441.60 9,503.17 6,515.6M
2023-11-24 9,605.45 9,618.58 9,565.65 9,573.21 5,137.8M
2023-11-23 9,556.40 9,611.79 9,530.72 9,606.27 4,934.7M
2023-11-22 9,601.21 9,627.46 9,563.08 9,563.08 5,226.9M
2023-11-21 9,613.46 9,691.33 9,607.82 9,621.13 6,743.8M
2023-11-20 9,571.95 9,608.62 9,521.40 9,587.41 5,481.9M
2023-11-17 9,572.77 9,584.25 9,507.72 9,562.60 5,293.6M
2023-11-16 9,641.20 9,651.64 9,585.41 9,598.02 5,387.4M
2023-11-15 9,657.22 9,676.86 9,627.04 9,654.25 6,573.6M
2023-11-14 9,587.03 9,628.20 9,558.25 9,590.32 6,486.4M
2023-11-13 9,587.23 9,597.25 9,521.90 9,579.73 6,151.0M
2023-11-10 9,620.99 9,639.09 9,546.01 9,575.14 6,305.4M
2023-11-09 9,610.99 9,683.71 9,609.87 9,653.09 7,018.7M
2023-11-08 9,657.27 9,678.02 9,598.92 9,634.18 6,658.7M
2023-11-07 9,696.59 9,704.13 9,652.03 9,679.72 6,818.8M
2023-11-06 9,718.39 9,733.57 9,667.87 9,716.61 9,656.2M
2023-11-03 9,665.53 9,712.85 9,645.98 9,672.09 5,924.5M
2023-11-02 9,663.00 9,734.53 9,652.01 9,654.75 5,843.9M
2023-11-01 9,702.88 9,705.48 9,617.28 9,643.98 6,071.6M
2023-10-31 9,638.64 9,674.78 9,608.94 9,658.13 7,366.2M
2023-10-30 9,706.61 9,717.01 9,615.78 9,653.20 9,406.7M
2023-10-27 9,679.70 9,784.95 9,658.33 9,745.40 7,647.7M
2023-10-26 9,622.16 9,718.40 9,610.47 9,711.92 6,511.6M
2023-10-25 9,721.65 9,734.41 9,647.69 9,668.78 8,487.0M
2023-10-24 9,632.92 9,654.09 9,563.60 9,629.56 7,658.1M
2023-10-23 9,685.15 9,718.06 9,553.89 9,618.47 6,457.9M
2023-10-20 9,736.89 9,784.51 9,697.79 9,716.69 6,623.1M
2023-10-19 9,947.27 9,947.27 9,763.87 9,768.51 7,521.3M
2023-10-18 10,020.73 10,046.18 9,984.54 9,991.46 6,376.2M
2023-10-17 10,018.59 10,054.91 9,980.28 10,041.87 6,140.3M
2023-10-16 10,043.50 10,044.48 9,967.79 9,995.56 6,027.1M
2023-10-13 10,032.40 10,063.95 10,007.48 10,035.19 6,590.4M
2023-10-12 10,052.44 10,125.32 10,025.88 10,095.86 7,931.5M
2023-10-11 9,996.89 10,007.25 9,933.84 9,952.43 6,528.4M
2023-10-10 10,108.15 10,127.88 9,951.05 9,955.67 6,606.8M
2023-10-09 10,071.71 10,094.97 9,985.45 10,073.66 6,494.8M
2023-09-28 10,171.87 10,181.89 10,108.13 10,117.18 5,736.5M
2023-09-27 10,152.85 10,199.56 10,128.84 10,137.98 6,408.6M
2023-09-26 10,201.68 10,226.83 10,135.74 10,139.34 5,326.8M
2023-09-25 10,278.34 10,278.34 10,195.88 10,204.56 6,297.5M
2023-09-22 10,130.47 10,290.20 10,109.44 10,289.41 7,604.4M
2023-09-21 10,189.93 10,225.81 10,124.58 10,125.02 5,717.5M
2023-09-20 10,204.50 10,224.31 10,160.62 10,199.97 5,259.9M
2023-09-19 10,170.30 10,221.17 10,154.56 10,216.50 5,762.0M
2023-09-18 10,150.44 10,179.54 10,103.15 10,175.59 5,847.5M
2023-09-15 10,271.67 10,305.64 10,143.96 10,167.17 7,812.6M
2023-09-14 10,203.02 10,264.88 10,194.40 10,246.77 7,161.5M
2023-09-13 10,225.62 10,259.73 10,147.41 10,191.37 5,529.7M
2023-09-12 10,226.81 10,239.75 10,200.97 10,213.92 5,157.1M
2023-09-11 10,200.92 10,279.87 10,186.67 10,237.19 6,877.0M
2023-09-08 10,198.03 10,211.03 10,151.69 10,186.33 4,915.4M
2023-09-07 10,276.72 10,311.16 10,214.53 10,223.71 6,535.4M
2023-09-06 10,258.16 10,314.58 10,224.26 10,301.22 6,372.8M
2023-09-05 10,358.64 10,358.64 10,268.13 10,281.28 7,034.4M
2023-09-04 10,253.06 10,412.07 10,253.06 10,386.15 9,871.2M
2023-09-01 10,119.50 10,234.43 10,119.50 10,195.46 7,317.3M
2023-08-31 10,142.61 10,200.35 10,070.06 10,079.99 7,775.9M
2023-08-30 10,221.80 10,221.80 10,123.32 10,128.86 8,642.5M
2023-08-29 10,200.48 10,259.04 10,137.35 10,202.97 9,945.6M
2023-08-28 10,573.99 10,577.94 10,180.76 10,220.39 13,118.2M
2023-08-25 9,987.19 10,134.16 9,982.04 10,066.97 7,073.8M
2023-08-24 10,130.29 10,163.12 10,018.87 10,030.86 8,458.8M
2023-08-23 10,193.25 10,227.97 10,097.38 10,103.04 6,705.2M
2023-08-22 10,115.14 10,237.49 10,095.44 10,214.33 8,647.6M
2023-08-21 10,205.66 10,219.13 10,080.12 10,080.12 6,740.5M
2023-08-18 10,300.91 10,388.76 10,219.60 10,219.60 6,706.4M
2023-08-17 10,262.97 10,313.30 10,207.88 10,301.16 6,856.6M
2023-08-16 10,326.39 10,395.98 10,280.72 10,311.62 6,685.4M
2023-08-15 10,326.02 10,390.53 10,264.00 10,369.58 7,301.2M
2023-08-14 10,269.70 10,357.69 10,220.27 10,324.81 8,043.9M
2023-08-11 10,626.89 10,637.53 10,382.42 10,382.42 8,566.4M
2023-08-10 10,592.62 10,645.32 10,553.37 10,629.31 6,582.0M
2023-08-09 10,590.54 10,640.02 10,581.65 10,606.47 6,379.3M
2023-08-08 10,619.76 10,681.70 10,565.59 10,618.27 7,596.6M
2023-08-07 10,683.36 10,683.36 10,614.52 10,653.21 8,080.6M
2023-08-04 10,788.37 10,865.82 10,730.47 10,733.10 12,286.8M
2023-08-03 10,591.59 10,715.25 10,547.33 10,708.80 8,804.1M
2023-08-02 10,683.31 10,738.44 10,565.68 10,603.58 8,915.6M
2023-08-01 10,743.46 10,820.30 10,682.07 10,726.61 9,708.7M
2023-07-31 10,753.42 10,905.01 10,721.19 10,761.85 13,168.7M
2023-07-28 10,363.34 10,708.00 10,358.24 10,686.38 12,000.3M
2023-07-27 10,400.40 10,492.39 10,374.07 10,397.03 7,704.2M
2023-07-26 10,393.95 10,428.48 10,346.91 10,390.15 7,122.7M
2023-07-25 10,238.95 10,408.03 10,238.95 10,406.20 10,645.7M
2023-07-24 10,084.77 10,147.90 10,054.06 10,100.04 4,989.4M
2023-07-21 10,122.99 10,184.37 10,096.61 10,125.43 5,397.6M
2023-07-20 10,219.65 10,257.55 10,137.29 10,151.20 6,245.6M
2023-07-19 10,149.44 10,211.66 10,132.25 10,205.15 5,560.9M
2023-07-18 10,225.01 10,225.01 10,151.94 10,180.85 6,444.4M
2023-07-17 10,275.34 10,275.34 10,185.17 10,230.95 7,000.8M
2023-07-14 10,321.98 10,370.88 10,294.34 10,338.86 8,541.3M
2023-07-13 10,195.36 10,314.40 10,195.36 10,310.28 8,140.0M
2023-07-12 10,221.69 10,263.94 10,163.17 10,174.38 7,335.0M
2023-07-11 10,226.54 10,259.77 10,190.40 10,246.31 5,667.1M
2023-07-10 10,222.28 10,250.07 10,160.03 10,192.26 6,035.5M
2023-07-07 10,158.58 10,227.66 10,144.20 10,182.28 6,466.7M
2023-07-06 10,219.38 10,272.17 10,162.54 10,186.51 6,211.2M
2023-07-05 10,290.19 10,327.76 10,237.72 10,251.61 6,731.4M
2023-07-04 10,333.68 10,355.71 10,275.48 10,311.02 7,321.0M
2023-07-03 10,179.90 10,361.31 10,179.90 10,345.86 8,529.1M
2023-06-30 10,109.42 10,211.46 10,105.97 10,160.70 6,353.3M
2023-06-29 10,174.93 10,182.53 10,125.60 10,130.08 6,062.1M
2023-06-28 10,154.37 10,188.64 10,112.22 10,184.94 6,954.4M
2023-06-27 10,032.38 10,210.43 10,006.48 10,183.56 7,927.0M
2023-06-26 10,117.66 10,117.66 10,003.24 10,024.29 8,585.2M
2023-06-21 10,229.16 10,310.53 10,189.26 10,189.26 8,102.8M
2023-06-20 10,349.42 10,349.42 10,256.42 10,267.56 8,408.6M
2023-06-19 10,476.44 10,476.44 10,355.26 10,362.66 9,362.5M
2023-06-16 10,477.98 10,531.65 10,476.05 10,511.76 9,525.8M
2023-06-15 10,392.31 10,453.45 10,360.89 10,453.45 8,637.6M
2023-06-14 10,458.24 10,505.76 10,372.09 10,373.32 8,743.5M
2023-06-13 10,442.56 10,482.09 10,379.73 10,452.76 7,457.8M
2023-06-12 10,515.11 10,515.11 10,436.60 10,462.16 8,960.7M
2023-06-09 10,513.38 10,551.93 10,484.17 10,538.58 8,650.0M
2023-06-08 10,355.72 10,549.21 10,308.39 10,523.79 8,215.5M
2023-06-07 10,361.55 10,427.55 10,321.82 10,357.82 6,640.8M
2023-06-06 10,354.61 10,524.79 10,320.16 10,337.44 8,473.9M
2023-06-05 10,357.15 10,435.39 10,318.66 10,365.42 7,770.0M
2023-06-02 10,286.72 10,373.36 10,279.05 10,366.66 8,440.3M
2023-06-01 10,205.75 10,331.33 10,193.05 10,251.58 8,863.9M
2023-05-31 10,273.67 10,286.73 10,200.63 10,223.39 7,830.9M
2023-05-30 10,293.47 10,384.14 10,213.90 10,317.46 9,173.7M
2023-05-29 10,269.38 10,349.53 10,244.90 10,309.03 8,593.4M
2023-05-26 10,194.82 10,282.94 10,134.59 10,243.03 7,065.6M
2023-05-25 10,191.85 10,225.74 10,105.09 10,205.00 8,772.6M
2023-05-24 10,432.17 10,432.17 10,228.07 10,228.56 10,073.0M
2023-05-23 10,647.51 10,670.46 10,452.95 10,452.95 8,713.4M
2023-05-22 10,598.68 10,717.10 10,589.53 10,648.78 7,774.2M
2023-05-19 10,703.45 10,713.56 10,584.43 10,617.05 8,522.6M
2023-05-18 10,711.00 10,835.08 10,702.24 10,744.94 9,673.7M
2023-05-17 10,741.60 10,787.12 10,646.06 10,691.21 8,793.7M
2023-05-16 10,849.15 10,913.31 10,747.61 10,778.71 10,456.8M
2023-05-15 10,716.23 10,865.28 10,564.04 10,846.77 13,336.1M
2023-05-12 10,873.08 10,931.16 10,716.65 10,720.87 10,917.1M
2023-05-11 10,966.88 11,037.43 10,873.89 10,889.80 10,672.1M
2023-05-10 11,159.26 11,172.98 10,903.91 10,946.27 15,866.5M
2023-05-09 11,391.33 11,501.43 11,178.26 11,189.11 21,471.5M
2023-05-08 11,047.79 11,433.93 11,047.79 11,350.32 19,697.3M
2023-05-05 11,015.79 11,188.30 10,990.64 11,028.55 14,764.1M
2023-05-04 10,685.82 11,026.23 10,632.61 11,003.54 16,054.8M
2023-04-28 10,616.41 10,786.56 10,598.38 10,779.72 12,548.5M
2023-04-27 10,446.50 10,631.62 10,437.18 10,604.82 10,963.3M
2023-04-26 10,506.45 10,506.45 10,389.88 10,456.52 11,475.6M
2023-04-25 10,517.57 10,586.02 10,440.55 10,542.89 11,990.0M
2023-04-24 10,576.81 10,630.22 10,471.66 10,498.57 11,313.2M
2023-04-21 10,752.09 10,797.07 10,562.13 10,565.23 12,312.0M
2023-04-20 10,713.20 10,766.90 10,628.50 10,765.88 11,275.0M
2023-04-19 10,803.02 10,817.71 10,700.55 10,722.58 11,446.6M
2023-04-18 10,705.98 10,834.49 10,697.33 10,816.81 12,164.0M
2023-04-17 10,486.03 10,740.52 10,478.92 10,740.52 14,026.7M
2023-04-14 10,452.54 10,536.55 10,428.82 10,499.58 10,641.6M
2023-04-13 10,415.21 10,472.32 10,389.07 10,427.63 11,119.9M
2023-04-12 10,374.33 10,465.31 10,347.77 10,445.64 11,325.6M
2023-04-11 10,363.16 10,374.57 10,307.98 10,361.28 10,447.2M
2023-04-10 10,333.03 10,398.79 10,304.78 10,363.47 10,333.4M
2023-04-07 10,303.82 10,344.64 10,289.39 10,326.04 8,224.4M
2023-04-06 10,307.23 10,320.11 10,265.26 10,301.04 10,008.1M
2023-04-04 10,178.19 10,330.15 10,160.46 10,330.15 13,337.4M
2023-04-03 10,126.98 10,193.23 10,116.50 10,175.39 11,345.0M
2023-03-31 10,128.04 10,172.27 10,105.19 10,120.70 9,009.6M
2023-03-30 10,049.85 10,128.26 9,979.48 10,123.15 10,128.3M
2023-03-29 10,137.44 10,137.44 10,023.27 10,039.13 8,950.4M
2023-03-28 10,112.52 10,153.77 10,072.33 10,103.78 8,905.0M
2023-03-27 10,159.97 10,159.97 10,020.52 10,078.12 11,267.2M
2023-03-24 10,292.74 10,292.74 10,167.29 10,178.86 10,436.4M
2023-03-23 10,186.07 10,319.12 10,175.32 10,319.12 10,580.5M
2023-03-22 10,182.52 10,274.16 10,154.52 10,215.60 9,510.1M
2023-03-21 10,194.59 10,249.69 10,119.94 10,158.85 10,930.8M
2023-03-20 10,276.31 10,398.87 10,163.21 10,172.35 15,690.6M
2023-03-17 10,218.61 10,385.46 10,213.37 10,267.29 13,313.7M
2023-03-16 10,153.41 10,237.99 10,129.42 10,157.82 12,043.0M
2023-03-15 10,192.91 10,269.25 10,145.93 10,235.48 10,780.5M
2023-03-14 10,164.98 10,208.47 10,068.33 10,131.80 11,101.3M
2023-03-13 10,048.48 10,203.95 10,048.48 10,202.32 10,531.4M
2023-03-10 10,134.21 10,171.89 10,033.31 10,034.33 9,067.8M
2023-03-09 10,271.29 10,280.94 10,171.66 10,210.00 8,739.1M
2023-03-08 10,242.06 10,272.74 10,194.04 10,272.71 8,822.2M
2023-03-07 10,348.76 10,518.25 10,289.00 10,300.49 14,775.9M
2023-03-06 10,478.51 10,491.87 10,335.10 10,350.62 11,707.3M
2023-03-03 10,378.66 10,482.78 10,350.40 10,468.65 12,757.6M
2023-03-02 10,290.17 10,399.46 10,277.96 10,360.87 11,253.1M
2023-03-01 10,121.67 10,318.98 10,116.21 10,306.40 11,191.0M
2023-02-28 10,085.65 10,138.77 10,016.96 10,128.30 7,826.6M
2023-02-27 10,064.62 10,116.89 10,045.37 10,059.09 6,860.1M
2023-02-24 10,186.83 10,194.62 10,068.72 10,098.74 7,174.2M
2023-02-23 10,213.09 10,267.10 10,167.05 10,194.61 7,395.9M
2023-02-22 10,250.87 10,272.95 10,202.09 10,209.77 7,362.7M
2023-02-21 10,232.14 10,303.47 10,209.04 10,302.12 10,529.7M
2023-02-20 9,970.92 10,232.58 9,970.92 10,232.02 11,217.7M
2023-02-17 10,014.03 10,063.43 9,937.38 9,939.91 7,718.0M
2023-02-16 10,053.38 10,180.29 9,978.69 10,022.30 10,599.8M
2023-02-15 10,119.90 10,122.95 10,027.70 10,045.69 7,445.0M
2023-02-14 10,092.17 10,121.74 10,076.58 10,121.74 6,927.9M
2023-02-13 10,034.90 10,087.58 9,986.52 10,081.59 8,621.0M
2023-02-10 10,065.39 10,070.16 10,019.57 10,054.35 6,479.7M
2023-02-09 9,982.22 10,082.26 9,976.30 10,074.46 6,764.8M
2023-02-08 10,050.31 10,077.92 9,984.26 9,994.13 5,886.0M
2023-02-07 10,006.57 10,051.02 9,988.63 10,039.58 6,170.5M
2023-02-06 10,011.95 10,017.32 9,943.71 9,983.70 7,267.7M
2023-02-03 10,164.23 10,164.23 10,027.12 10,088.07 8,371.4M
2023-02-02 10,266.67 10,266.67 10,167.66 10,203.99 9,430.0M
2023-02-01 10,222.56 10,249.05 10,129.25 10,246.88 10,004.3M
2023-01-31 10,240.78 10,297.82 10,182.56 10,191.50 8,345.7M
2023-01-30 10,415.27 10,415.27 10,230.49 10,236.40 11,328.0M
2023-01-20 10,185.39 10,275.19 10,168.38 10,268.70 9,329.5M
2023-01-19 10,111.68 10,162.86 10,060.70 10,162.86 6,676.7M
2023-01-18 10,138.48 10,175.00 10,109.70 10,126.66 5,910.5M
2023-01-17 10,160.18 10,172.99 10,094.96 10,138.50 6,488.3M
2023-01-16 10,113.18 10,261.23 10,084.44 10,166.74 10,199.2M
2023-01-13 10,003.30 10,101.81 9,995.05 10,101.81 6,507.4M
2023-01-12 10,001.44 10,001.44 9,941.97 9,987.07 6,171.1M
2023-01-11 9,939.13 10,035.05 9,931.36 9,985.21 6,705.0M
2023-01-10 10,003.30 10,003.30 9,917.97 9,920.34 6,808.7M
2023-01-09 9,984.96 10,028.86 9,956.97 10,003.75 7,958.3M
2023-01-06 9,953.93 9,976.40 9,916.10 9,953.80 7,006.8M
2023-01-05 9,920.60 9,969.40 9,902.49 9,942.17 7,364.0M
2023-01-04 9,785.78 9,889.90 9,775.41 9,876.39 7,480.6M
2023-01-03 9,700.62 9,791.45 9,620.11 9,777.13 8,099.8M