上证50基本面加权指数 (SSE50FWI)

SSE50FWI
🏛️ 中国 →
2,838.83
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 2,723.43 2,735.96 2,722.81 2,731.23 2,055.0M
2021-12-30 2,716.44 2,736.23 2,715.99 2,721.01 2,228.5M
2021-12-29 2,746.39 2,746.39 2,715.20 2,715.79 2,009.9M
2021-12-28 2,736.80 2,748.54 2,732.24 2,743.44 2,600.2M
2021-12-27 2,731.52 2,742.65 2,723.56 2,730.73 1,967.6M
2021-12-24 2,743.58 2,743.58 2,726.60 2,731.60 2,180.6M
2021-12-23 2,732.09 2,742.75 2,722.22 2,742.75 2,141.8M
2021-12-22 2,754.44 2,755.48 2,725.11 2,729.18 2,234.3M
2021-12-21 2,724.39 2,756.39 2,724.39 2,748.28 2,453.7M
2021-12-20 2,724.23 2,744.94 2,720.69 2,725.62 2,784.8M
2021-12-17 2,754.14 2,763.87 2,733.23 2,734.41 2,633.4M
2021-12-16 2,733.61 2,757.30 2,728.11 2,757.30 2,533.7M
2021-12-15 2,728.01 2,742.70 2,726.87 2,730.49 2,482.2M
2021-12-14 2,753.88 2,758.63 2,729.16 2,734.92 3,147.0M
2021-12-13 2,785.35 2,813.24 2,762.12 2,765.08 3,974.9M
2021-12-10 2,754.49 2,767.32 2,745.09 2,759.84 3,939.1M
2021-12-09 2,734.44 2,791.71 2,730.16 2,767.93 4,255.6M
2021-12-08 2,727.30 2,734.00 2,705.37 2,731.33 3,274.7M
2021-12-07 2,714.25 2,730.60 2,700.21 2,723.04 3,778.4M
2021-12-06 2,686.70 2,718.09 2,686.59 2,689.78 3,541.3M
2021-12-03 2,661.06 2,678.66 2,644.97 2,678.66 2,726.9M
2021-12-02 2,636.07 2,664.17 2,626.09 2,659.63 2,741.8M
2021-12-01 2,613.92 2,641.34 2,613.92 2,640.18 2,500.4M
2021-11-30 2,622.68 2,635.65 2,606.70 2,614.64 2,341.9M
2021-11-29 2,616.84 2,625.95 2,610.61 2,624.69 2,718.1M
2021-11-26 2,659.51 2,660.16 2,634.58 2,636.10 2,303.7M
2021-11-25 2,675.69 2,675.89 2,661.34 2,666.08 2,101.1M
2021-11-24 2,674.22 2,686.78 2,664.12 2,678.40 2,321.0M
2021-11-23 2,664.76 2,681.69 2,660.42 2,672.42 2,648.2M
2021-11-22 2,683.42 2,683.55 2,663.60 2,667.05 2,625.7M
2021-11-19 2,648.51 2,687.28 2,643.86 2,686.31 2,571.0M
2021-11-18 2,668.97 2,669.58 2,649.36 2,650.00 2,004.2M
2021-11-17 2,677.17 2,688.10 2,669.87 2,672.76 1,980.1M
2021-11-16 2,698.08 2,711.89 2,675.59 2,682.96 2,424.1M
2021-11-15 2,707.33 2,717.74 2,685.98 2,699.49 2,220.4M
2021-11-12 2,714.37 2,714.85 2,694.62 2,702.20 2,576.4M
2021-11-11 2,639.14 2,713.93 2,638.49 2,713.60 3,806.2M
2021-11-10 2,649.81 2,650.78 2,609.56 2,642.05 3,085.2M
2021-11-09 2,672.28 2,675.46 2,647.15 2,654.22 2,363.5M
2021-11-08 2,664.05 2,679.22 2,655.62 2,666.84 2,577.3M
2021-11-05 2,657.54 2,676.45 2,654.16 2,663.34 2,645.0M
2021-11-04 2,666.03 2,670.04 2,656.48 2,664.47 2,663.5M
2021-11-03 2,662.12 2,676.78 2,657.10 2,664.29 2,726.0M
2021-11-02 2,708.83 2,720.89 2,645.42 2,663.92 3,974.4M
2021-11-01 2,688.99 2,716.36 2,681.28 2,708.15 3,343.1M
2021-10-29 2,705.97 2,713.75 2,687.71 2,699.16 3,477.5M
2021-10-28 2,710.79 2,717.21 2,689.06 2,702.43 2,992.4M
2021-10-27 2,751.00 2,751.03 2,716.38 2,724.56 2,804.5M
2021-10-26 2,782.64 2,795.71 2,753.46 2,756.19 2,598.3M
2021-10-25 2,765.16 2,784.47 2,757.92 2,780.22 2,834.6M
2021-10-22 2,786.97 2,801.11 2,772.00 2,785.22 3,129.8M
2021-10-21 2,739.54 2,790.54 2,739.54 2,780.98 3,130.7M
2021-10-20 2,749.19 2,759.64 2,729.10 2,733.31 2,758.5M
2021-10-19 2,731.48 2,763.86 2,730.34 2,751.50 2,912.7M
2021-10-18 2,751.88 2,758.09 2,719.58 2,737.33 3,243.4M
2021-10-15 2,732.25 2,753.92 2,726.51 2,750.83 3,261.9M
2021-10-14 2,745.61 2,754.75 2,730.66 2,733.72 2,411.2M
2021-10-13 2,756.20 2,758.65 2,722.98 2,747.45 2,877.9M
2021-10-12 2,772.58 2,784.85 2,741.64 2,762.06 3,498.3M
2021-10-11 2,761.59 2,801.53 2,761.13 2,782.88 3,842.3M
2021-10-08 2,728.61 2,751.80 2,726.54 2,750.97 3,892.3M
2021-09-30 2,706.97 2,711.92 2,678.78 2,691.81 2,969.8M
2021-09-29 2,705.92 2,721.22 2,682.19 2,707.16 4,081.2M
2021-09-28 2,694.03 2,728.76 2,690.78 2,723.36 3,810.6M
2021-09-27 2,687.73 2,699.18 2,665.04 2,686.79 4,229.3M
2021-09-24 2,706.73 2,723.07 2,679.29 2,683.38 3,538.3M
2021-09-23 2,719.96 2,748.64 2,699.46 2,711.15 3,779.8M
2021-09-22 2,659.05 2,707.34 2,656.49 2,701.76 4,058.2M
2021-09-17 2,706.86 2,719.79 2,689.46 2,712.75 4,002.9M
2021-09-16 2,747.95 2,757.08 2,714.54 2,715.74 4,552.6M
2021-09-15 2,755.57 2,764.95 2,726.44 2,740.65 4,282.1M
2021-09-14 2,829.06 2,837.04 2,758.72 2,764.06 5,692.6M
2021-09-13 2,811.06 2,837.23 2,807.25 2,828.51 5,146.2M
2021-09-10 2,796.84 2,849.56 2,795.58 2,814.24 6,146.5M
2021-09-09 2,774.27 2,796.46 2,760.90 2,794.52 5,235.5M
2021-09-08 2,790.86 2,811.75 2,775.66 2,786.51 4,206.3M
2021-09-07 2,760.62 2,806.29 2,740.91 2,798.28 4,618.5M
2021-09-06 2,741.12 2,775.70 2,740.87 2,757.68 4,575.5M
2021-09-03 2,748.17 2,770.14 2,714.67 2,742.66 5,276.9M
2021-09-02 2,720.86 2,745.29 2,716.37 2,743.84 5,178.6M
2021-09-01 2,644.77 2,737.40 2,644.20 2,724.06 7,304.1M
2021-08-31 2,616.00 2,648.71 2,602.64 2,648.70 5,160.8M
2021-08-30 2,643.08 2,644.14 2,601.46 2,617.87 4,520.9M
2021-08-27 2,614.59 2,646.86 2,614.34 2,636.68 3,261.3M
2021-08-26 2,643.27 2,643.41 2,608.58 2,609.96 3,160.0M
2021-08-25 2,655.55 2,657.11 2,634.07 2,644.04 3,366.7M
2021-08-24 2,638.94 2,658.67 2,626.59 2,650.50 3,820.8M
2021-08-23 2,636.79 2,654.21 2,632.20 2,637.14 3,166.4M
2021-08-20 2,648.58 2,659.80 2,614.72 2,634.35 3,853.7M
2021-08-19 2,699.63 2,701.11 2,655.15 2,658.93 4,520.0M
2021-08-18 2,648.37 2,713.40 2,644.71 2,709.89 4,550.0M
2021-08-17 2,678.15 2,707.78 2,646.79 2,650.93 3,978.5M
2021-08-16 2,667.93 2,698.83 2,665.86 2,682.82 3,255.0M
2021-08-13 2,674.91 2,692.03 2,662.34 2,672.20 2,821.0M
2021-08-12 2,690.23 2,699.98 2,679.91 2,682.68 3,226.3M
2021-08-11 2,687.03 2,722.22 2,686.48 2,698.32 4,006.6M
2021-08-10 2,657.59 2,689.21 2,637.25 2,685.58 3,246.5M
2021-08-09 2,600.34 2,680.48 2,599.94 2,661.98 3,874.3M
2021-08-06 2,606.55 2,612.87 2,593.91 2,612.18 2,990.8M
2021-08-05 2,607.16 2,643.16 2,600.27 2,617.28 3,184.4M
2021-08-04 2,621.96 2,624.13 2,608.03 2,614.01 3,365.0M
2021-08-03 2,610.24 2,629.27 2,599.50 2,623.66 3,889.5M
2021-08-02 2,566.00 2,635.27 2,541.09 2,620.81 4,557.5M
2021-07-30 2,577.02 2,586.79 2,553.45 2,573.21 3,238.9M
2021-07-29 2,615.48 2,615.97 2,577.76 2,587.86 3,565.0M
2021-07-28 2,580.98 2,603.57 2,575.16 2,592.85 4,052.0M
2021-07-27 2,650.76 2,656.56 2,576.93 2,584.79 4,984.9M
2021-07-26 2,728.35 2,728.35 2,642.02 2,648.32 4,434.0M
2021-07-23 2,753.47 2,757.98 2,737.04 2,739.89 3,684.8M
2021-07-22 2,733.68 2,765.96 2,727.64 2,753.79 3,695.5M
2021-07-21 2,740.53 2,759.69 2,727.78 2,733.10 3,349.1M
2021-07-20 2,749.55 2,757.75 2,734.91 2,747.43 2,586.5M
2021-07-19 2,768.70 2,771.52 2,726.29 2,768.97 2,981.7M
2021-07-16 2,781.57 2,793.11 2,765.75 2,772.01 2,723.0M
2021-07-15 2,737.75 2,791.24 2,732.25 2,787.23 3,195.5M
2021-07-14 2,787.40 2,787.40 2,731.52 2,738.66 3,473.4M
2021-07-13 2,778.61 2,801.35 2,768.58 2,788.88 3,140.8M
2021-07-12 2,802.01 2,809.13 2,773.77 2,778.90 3,841.6M
2021-07-09 2,788.55 2,806.38 2,772.68 2,788.02 3,163.7M
2021-07-08 2,850.56 2,850.96 2,787.43 2,793.75 3,386.2M
2021-07-07 2,838.97 2,854.25 2,831.93 2,845.59 2,691.9M
2021-07-06 2,830.71 2,853.10 2,820.49 2,851.42 2,921.2M
2021-07-05 2,836.87 2,838.91 2,815.95 2,834.68 3,092.7M
2021-07-02 2,888.37 2,889.23 2,835.34 2,839.27 3,471.1M
2021-07-01 2,892.26 2,912.72 2,876.24 2,908.70 2,955.3M
2021-06-30 2,875.15 2,892.67 2,870.99 2,883.84 2,493.3M
2021-06-29 2,908.47 2,910.37 2,881.22 2,883.36 2,881.5M
2021-06-28 2,954.87 2,956.16 2,914.54 2,922.00 2,970.2M
2021-06-25 2,919.60 2,958.73 2,919.60 2,953.61 3,602.7M
2021-06-24 2,909.77 2,921.41 2,898.55 2,917.60 2,876.9M
2021-06-23 2,902.87 2,920.82 2,896.13 2,911.82 2,956.5M
2021-06-22 2,887.41 2,913.96 2,884.94 2,901.57 3,262.6M
2021-06-21 2,896.32 2,898.32 2,867.23 2,876.32 3,045.7M
2021-06-18 2,916.95 2,921.39 2,891.41 2,907.38 3,611.9M
2021-06-17 2,940.40 2,944.25 2,920.28 2,924.94 2,944.6M
2021-06-16 2,956.41 2,974.89 2,948.47 2,954.85 3,162.9M
2021-06-15 2,993.67 2,998.09 2,949.32 2,957.31 3,754.7M
2021-06-11 3,012.32 3,015.19 2,986.21 3,001.56 4,073.0M
2021-06-10 3,013.68 3,038.57 3,006.73 3,010.12 2,865.8M
2021-06-09 3,010.37 3,027.51 3,008.66 3,015.03 2,729.7M
2021-06-08 3,012.47 3,034.44 2,993.48 3,011.37 2,608.0M
2021-06-07 3,022.06 3,022.06 3,003.12 3,015.10 2,569.8M
2021-06-04 3,002.29 3,055.03 3,001.58 3,024.21 2,885.8M
2021-06-03 3,027.67 3,048.36 3,009.61 3,010.21 2,602.0M
2021-06-02 3,037.86 3,037.86 3,009.92 3,026.79 2,797.5M
2021-06-01 3,040.70 3,040.70 3,012.24 3,034.12 2,816.2M
2021-05-31 3,061.83 3,061.83 3,027.62 3,048.12 2,632.8M
2021-05-28 3,068.56 3,082.01 3,047.31 3,067.20 2,868.3M
2021-05-27 3,064.22 3,091.02 3,048.22 3,065.25 2,987.9M
2021-05-26 3,062.79 3,083.64 3,061.56 3,071.66 3,455.9M
2021-05-25 2,967.68 3,059.94 2,962.33 3,056.69 4,418.3M
2021-05-24 2,960.90 2,970.79 2,951.55 2,962.75 2,298.7M
2021-05-21 2,991.98 2,996.34 2,956.20 2,959.64 2,064.5M
2021-05-20 2,976.79 2,993.00 2,959.74 2,987.49 2,382.7M
2021-05-19 3,014.81 3,014.81 2,972.84 2,982.82 2,380.7M
2021-05-18 3,017.76 3,021.96 3,007.80 3,019.68 2,378.3M
2021-05-17 3,003.27 3,032.54 3,000.55 3,013.68 3,016.5M
2021-05-14 2,961.58 3,010.44 2,947.00 3,009.86 3,452.7M
2021-05-13 2,962.51 2,975.86 2,941.66 2,954.87 2,188.3M
2021-05-12 2,960.18 2,995.06 2,960.14 2,979.33 2,369.0M
2021-05-11 2,945.94 2,974.44 2,934.66 2,969.23 2,493.6M
2021-05-10 2,968.15 2,968.73 2,934.79 2,959.70 2,804.9M
2021-05-07 2,968.72 2,992.24 2,955.94 2,963.17 3,009.3M
2021-05-06 2,948.96 2,992.39 2,948.96 2,962.80 2,993.3M
2021-04-30 2,997.26 2,997.26 2,942.87 2,958.30 3,402.7M
2021-04-29 2,956.38 2,997.68 2,948.49 2,995.69 3,148.1M
2021-04-28 2,952.95 2,953.63 2,934.01 2,948.91 2,245.1M
2021-04-27 2,958.03 2,962.73 2,941.28 2,955.25 2,080.4M
2021-04-26 3,008.32 3,013.03 2,956.82 2,960.56 2,586.3M
2021-04-23 2,994.19 3,011.41 2,986.24 2,999.79 2,055.2M
2021-04-22 3,023.92 3,026.51 2,989.77 2,997.31 2,267.9M
2021-04-21 3,013.07 3,029.52 3,008.49 3,020.33 2,075.0M
2021-04-20 3,023.02 3,032.97 3,017.86 3,023.11 2,117.7M
2021-04-19 3,001.53 3,035.32 2,984.16 3,033.59 2,719.3M
2021-04-16 2,984.15 3,002.29 2,974.29 2,998.34 1,868.8M
2021-04-15 3,001.99 3,002.17 2,958.38 2,978.98 2,126.3M
2021-04-14 3,024.14 3,027.46 2,997.09 3,007.16 1,950.0M
2021-04-13 3,034.87 3,044.88 3,005.84 3,016.69 2,107.4M
2021-04-12 3,031.45 3,040.64 3,019.95 3,029.81 2,485.5M
2021-04-09 3,059.67 3,059.96 3,025.93 3,034.47 1,968.6M
2021-04-08 3,049.94 3,067.72 3,043.33 3,059.78 1,947.3M
2021-04-07 3,071.86 3,072.28 3,043.82 3,057.97 2,280.0M
2021-04-06 3,081.80 3,081.80 3,063.43 3,072.21 1,797.4M
2021-04-02 3,094.23 3,094.99 3,067.52 3,077.53 2,339.7M
2021-04-01 3,083.93 3,092.07 3,070.28 3,087.81 2,135.8M
2021-03-31 3,078.72 3,082.79 3,054.22 3,079.18 2,998.5M
2021-03-30 3,072.94 3,085.30 3,060.95 3,084.74 2,577.9M
2021-03-29 3,066.14 3,073.23 3,045.16 3,068.06 2,820.6M
2021-03-26 3,043.14 3,064.88 3,038.22 3,057.41 2,481.1M
2021-03-25 3,045.04 3,054.18 3,025.34 3,030.23 2,326.2M
2021-03-24 3,072.02 3,084.12 3,033.52 3,039.89 2,564.0M
2021-03-23 3,095.89 3,106.99 3,055.11 3,078.64 2,531.1M
2021-03-22 3,062.67 3,099.78 3,062.67 3,095.27 2,639.3M
2021-03-19 3,119.20 3,122.27 3,048.99 3,056.89 3,468.1M
2021-03-18 3,142.77 3,153.20 3,126.17 3,137.97 2,340.7M
2021-03-17 3,170.18 3,170.18 3,128.20 3,141.52 2,623.0M
2021-03-16 3,160.55 3,191.22 3,152.05 3,179.62 2,839.4M
2021-03-15 3,145.75 3,181.12 3,135.71 3,153.40 3,748.9M
2021-03-12 3,145.04 3,159.55 3,127.61 3,152.23 3,514.0M
2021-03-11 3,085.57 3,135.97 3,085.57 3,133.14 3,105.6M
2021-03-10 3,097.90 3,099.10 3,062.11 3,063.49 2,809.6M
2021-03-09 3,119.79 3,137.67 3,069.80 3,076.83 4,234.4M
2021-03-08 3,180.22 3,205.36 3,116.31 3,117.31 4,175.3M
2021-03-05 3,152.41 3,175.80 3,114.00 3,159.17 3,613.8M
2021-03-04 3,191.51 3,217.83 3,160.61 3,175.50 3,637.4M
2021-03-03 3,128.83 3,220.63 3,128.61 3,218.26 3,658.0M
2021-03-02 3,183.90 3,185.13 3,109.00 3,131.70 3,521.6M
2021-03-01 3,185.98 3,188.07 3,154.72 3,175.57 3,365.8M
2021-02-26 3,207.22 3,235.20 3,167.43 3,169.52 4,157.3M
2021-02-25 3,220.74 3,281.67 3,210.62 3,261.69 4,668.9M
2021-02-24 3,243.14 3,253.58 3,163.64 3,189.30 3,934.4M
2021-02-23 3,222.06 3,279.78 3,222.06 3,243.58 4,345.6M
2021-02-22 3,262.92 3,275.62 3,225.90 3,230.50 5,872.6M
2021-02-19 3,231.12 3,266.71 3,225.25 3,259.08 4,290.0M
2021-02-18 3,248.79 3,274.91 3,226.24 3,243.45 5,120.3M
2021-02-10 3,169.17 3,199.13 3,158.72 3,186.29 3,895.9M
2021-02-09 3,143.43 3,161.80 3,114.62 3,159.61 3,274.0M
2021-02-08 3,126.41 3,150.99 3,103.97 3,144.36 3,334.0M
2021-02-05 3,085.36 3,132.80 3,078.71 3,120.00 4,158.4M
2021-02-04 3,063.40 3,102.09 3,053.30 3,075.89 3,316.4M
2021-02-03 3,066.00 3,084.87 3,035.84 3,066.36 3,160.9M
2021-02-02 3,076.94 3,084.36 3,058.79 3,068.02 2,885.9M
2021-02-01 3,040.21 3,079.96 3,024.21 3,076.94 2,948.9M
2021-01-29 3,080.40 3,084.18 3,022.44 3,044.97 3,274.2M
2021-01-28 3,089.05 3,090.24 3,054.89 3,067.24 3,004.1M
2021-01-27 3,108.83 3,139.79 3,108.16 3,118.98 2,870.6M
2021-01-26 3,132.85 3,145.57 3,101.68 3,103.86 2,958.4M
2021-01-25 3,124.44 3,146.38 3,098.40 3,142.67 3,733.7M
2021-01-22 3,176.13 3,176.13 3,121.82 3,132.43 3,825.9M
2021-01-21 3,181.84 3,202.55 3,161.06 3,177.97 3,673.0M
2021-01-20 3,200.35 3,214.38 3,158.17 3,169.43 3,437.2M
2021-01-19 3,212.89 3,233.09 3,184.59 3,200.06 4,274.7M
2021-01-18 3,182.75 3,228.67 3,177.84 3,214.77 4,224.8M
2021-01-15 3,177.75 3,234.89 3,174.85 3,188.52 5,563.5M
2021-01-14 3,170.49 3,205.84 3,147.51 3,155.14 5,086.9M
2021-01-13 3,176.94 3,199.04 3,156.70 3,174.65 5,527.4M
2021-01-12 3,090.42 3,171.88 3,079.02 3,171.88 4,817.6M
2021-01-11 3,117.20 3,139.38 3,088.27 3,095.76 4,745.1M
2021-01-08 3,098.09 3,121.48 3,084.97 3,110.80 4,158.6M
2021-01-07 3,065.48 3,090.65 3,045.01 3,090.64 4,291.8M
2021-01-06 3,006.93 3,060.35 3,005.31 3,060.35 4,516.6M
2021-01-05 3,009.14 3,009.71 2,970.74 3,005.99 4,723.4M
2021-01-04 3,033.12 3,033.52 2,995.80 3,021.85 4,354.7M