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
2023-12-29 2,223.57 2,245.82 2,220.55 2,245.82 3,036.2M
2023-12-28 2,189.93 2,232.32 2,187.47 2,228.44 4,292.3M
2023-12-27 2,185.38 2,194.66 2,172.00 2,191.39 2,676.1M
2023-12-26 2,190.72 2,192.21 2,179.92 2,183.00 1,989.9M
2023-12-25 2,187.31 2,193.22 2,180.47 2,190.17 1,943.5M
2023-12-22 2,178.32 2,201.69 2,171.63 2,190.91 2,959.6M
2023-12-21 2,152.02 2,180.62 2,150.01 2,176.82 2,872.7M
2023-12-20 2,172.75 2,183.12 2,158.92 2,159.63 2,497.9M
2023-12-19 2,171.35 2,182.82 2,161.37 2,175.57 2,212.0M
2023-12-18 2,160.79 2,184.87 2,152.37 2,173.89 2,588.2M
2023-12-15 2,185.92 2,202.64 2,168.23 2,168.23 2,745.9M
2023-12-14 2,192.79 2,200.94 2,173.32 2,173.53 2,062.7M
2023-12-13 2,212.58 2,212.58 2,181.46 2,181.85 2,486.6M
2023-12-12 2,194.16 2,221.22 2,189.15 2,220.01 2,884.9M
2023-12-11 2,178.64 2,205.25 2,153.89 2,198.39 3,501.0M
2023-12-08 2,184.73 2,202.66 2,182.00 2,189.37 3,351.3M
2023-12-07 2,188.27 2,197.14 2,169.30 2,187.06 2,596.0M
2023-12-06 2,198.93 2,204.14 2,182.70 2,192.89 3,067.8M
2023-12-05 2,237.53 2,237.73 2,201.16 2,201.84 2,519.4M
2023-12-04 2,256.17 2,264.15 2,241.42 2,242.71 2,300.5M
2023-12-01 2,259.03 2,261.12 2,240.07 2,256.39 2,835.8M
2023-11-30 2,253.45 2,266.57 2,252.57 2,262.41 2,564.2M
2023-11-29 2,277.92 2,277.92 2,246.36 2,254.11 2,573.9M
2023-11-28 2,278.66 2,279.70 2,269.11 2,276.39 2,006.5M
2023-11-27 2,297.98 2,298.38 2,265.80 2,280.74 2,682.1M
2023-11-24 2,306.49 2,310.80 2,296.94 2,298.39 2,023.4M
2023-11-23 2,293.40 2,309.47 2,287.44 2,307.60 1,980.2M
2023-11-22 2,303.70 2,311.65 2,295.93 2,295.93 2,172.4M
2023-11-21 2,307.72 2,327.53 2,305.93 2,309.75 2,646.3M
2023-11-20 2,296.43 2,307.71 2,284.75 2,301.14 2,123.9M
2023-11-17 2,295.94 2,298.39 2,278.10 2,294.63 2,230.1M
2023-11-16 2,315.43 2,318.51 2,299.79 2,303.00 2,220.0M
2023-11-15 2,318.01 2,324.34 2,312.56 2,319.54 2,462.2M
2023-11-14 2,303.36 2,312.37 2,291.98 2,301.06 2,342.2M
2023-11-13 2,302.87 2,305.69 2,287.10 2,300.95 2,345.5M
2023-11-10 2,313.35 2,317.14 2,294.02 2,300.86 2,447.8M
2023-11-09 2,313.60 2,329.78 2,313.09 2,322.38 2,842.4M
2023-11-08 2,327.69 2,333.15 2,314.89 2,321.96 2,541.6M
2023-11-07 2,341.34 2,341.72 2,327.88 2,333.71 2,541.0M
2023-11-06 2,345.74 2,350.26 2,333.41 2,346.96 3,944.8M
2023-11-03 2,331.07 2,342.56 2,325.86 2,335.62 2,443.0M
2023-11-02 2,329.64 2,347.47 2,327.47 2,328.30 2,531.3M
2023-11-01 2,342.95 2,343.67 2,318.68 2,323.73 2,595.1M
2023-10-31 2,325.62 2,332.53 2,316.03 2,327.70 3,139.4M
2023-10-30 2,344.12 2,346.22 2,321.03 2,330.79 3,970.7M
2023-10-27 2,337.47 2,364.35 2,332.88 2,353.22 3,164.8M
2023-10-26 2,323.40 2,346.84 2,320.99 2,345.33 2,846.3M
2023-10-25 2,357.90 2,360.58 2,329.55 2,333.86 3,999.2M
2023-10-24 2,336.56 2,342.95 2,319.85 2,337.63 3,145.2M
2023-10-23 2,344.25 2,356.41 2,314.83 2,332.95 2,647.0M
2023-10-20 2,358.52 2,368.40 2,345.84 2,350.78 2,792.9M
2023-10-19 2,410.73 2,410.78 2,364.19 2,365.67 3,115.0M
2023-10-18 2,426.67 2,434.45 2,419.99 2,422.68 2,459.2M
2023-10-17 2,424.62 2,435.39 2,416.16 2,432.35 2,348.9M
2023-10-16 2,432.86 2,433.39 2,413.11 2,419.69 2,508.1M
2023-10-13 2,429.54 2,436.53 2,423.62 2,429.76 2,579.2M
2023-10-12 2,442.25 2,456.17 2,431.89 2,446.41 3,366.1M
2023-10-11 2,426.41 2,428.28 2,409.79 2,414.46 2,637.2M
2023-10-10 2,452.38 2,456.43 2,413.38 2,414.64 2,870.2M
2023-10-09 2,437.76 2,447.30 2,417.22 2,441.95 2,760.8M
2023-09-28 2,466.80 2,467.29 2,447.59 2,449.87 2,491.7M
2023-09-27 2,459.60 2,471.50 2,453.26 2,456.36 2,754.1M
2023-09-26 2,472.01 2,478.05 2,454.10 2,455.36 2,334.2M
2023-09-25 2,498.54 2,498.54 2,471.78 2,474.02 2,557.0M
2023-09-22 2,452.94 2,501.36 2,446.44 2,501.36 3,297.9M
2023-09-21 2,467.14 2,475.29 2,450.41 2,450.81 2,389.1M
2023-09-20 2,472.30 2,476.35 2,460.11 2,469.88 2,288.2M
2023-09-19 2,468.21 2,477.40 2,462.97 2,476.29 2,294.1M
2023-09-18 2,462.00 2,470.15 2,450.75 2,469.31 2,542.1M
2023-09-15 2,494.45 2,503.00 2,460.07 2,466.50 3,366.6M
2023-09-14 2,480.24 2,494.23 2,476.72 2,487.89 3,121.5M
2023-09-13 2,484.32 2,493.80 2,464.33 2,476.46 2,420.0M
2023-09-12 2,481.17 2,485.19 2,475.45 2,479.91 2,058.5M
2023-09-11 2,477.80 2,496.03 2,473.34 2,484.32 2,445.4M
2023-09-08 2,479.40 2,482.21 2,466.58 2,474.61 1,804.3M
2023-09-07 2,496.23 2,506.54 2,483.38 2,485.94 2,524.2M
2023-09-06 2,489.66 2,506.51 2,482.46 2,503.23 2,386.2M
2023-09-05 2,510.18 2,510.18 2,492.55 2,496.11 2,668.5M
2023-09-04 2,486.31 2,524.92 2,486.31 2,518.62 4,065.7M
2023-09-01 2,450.98 2,480.23 2,450.98 2,469.54 2,908.2M
2023-08-31 2,453.24 2,467.59 2,434.64 2,439.71 2,968.5M
2023-08-30 2,469.29 2,469.29 2,444.35 2,445.90 3,581.8M
2023-08-29 2,461.74 2,478.65 2,451.33 2,462.14 3,991.0M
2023-08-28 2,547.21 2,549.96 2,453.60 2,465.72 5,452.7M
2023-08-25 2,403.22 2,442.80 2,401.45 2,425.74 3,008.5M
2023-08-24 2,432.23 2,440.76 2,409.01 2,413.28 3,666.6M
2023-08-23 2,445.13 2,456.84 2,424.07 2,425.72 2,965.5M
2023-08-22 2,428.09 2,459.24 2,423.70 2,451.09 4,126.2M
2023-08-21 2,448.10 2,452.19 2,419.40 2,419.40 2,864.4M
2023-08-18 2,472.12 2,493.31 2,451.51 2,451.51 2,630.6M
2023-08-17 2,461.99 2,475.97 2,449.75 2,473.17 2,478.4M
2023-08-16 2,479.04 2,493.91 2,467.37 2,474.52 2,563.0M
2023-08-15 2,485.83 2,495.73 2,465.60 2,490.43 2,788.8M
2023-08-14 2,472.97 2,493.90 2,461.33 2,485.80 3,354.4M
2023-08-11 2,562.54 2,566.10 2,501.08 2,501.08 3,599.7M
2023-08-10 2,554.12 2,568.14 2,544.41 2,562.69 2,462.8M
2023-08-09 2,551.77 2,563.97 2,549.26 2,557.59 2,398.7M
2023-08-08 2,558.14 2,574.80 2,541.81 2,558.30 2,736.6M
2023-08-07 2,569.83 2,569.83 2,555.46 2,566.17 3,174.9M
2023-08-04 2,595.87 2,614.00 2,581.23 2,581.69 4,820.4M
2023-08-03 2,549.22 2,578.85 2,538.81 2,575.08 3,404.2M
2023-08-02 2,573.71 2,587.93 2,542.08 2,552.07 3,712.3M
2023-08-01 2,589.39 2,608.92 2,573.22 2,584.14 3,917.9M
2023-07-31 2,596.23 2,635.14 2,583.37 2,593.36 5,174.5M
2023-07-28 2,493.34 2,583.12 2,491.51 2,576.63 4,856.7M
2023-07-27 2,506.13 2,525.71 2,496.58 2,502.86 2,976.3M
2023-07-26 2,503.23 2,512.75 2,490.58 2,501.54 2,607.1M
2023-07-25 2,463.62 2,508.24 2,463.62 2,508.24 4,035.8M
2023-07-24 2,421.48 2,438.55 2,414.90 2,427.88 1,906.6M
2023-07-21 2,434.71 2,450.60 2,427.79 2,434.34 2,241.3M
2023-07-20 2,457.12 2,466.79 2,436.36 2,440.25 2,454.9M
2023-07-19 2,435.64 2,454.20 2,433.74 2,452.56 2,211.9M
2023-07-18 2,454.78 2,454.78 2,437.06 2,444.11 2,668.2M
2023-07-17 2,472.44 2,472.44 2,448.12 2,458.59 3,173.5M
2023-07-14 2,483.18 2,493.64 2,475.27 2,485.69 3,635.3M
2023-07-13 2,450.19 2,477.99 2,450.07 2,477.25 3,437.5M
2023-07-12 2,456.17 2,468.20 2,443.93 2,447.29 3,032.3M
2023-07-11 2,455.45 2,463.23 2,446.00 2,458.40 2,281.6M
2023-07-10 2,454.31 2,462.30 2,437.13 2,444.68 2,453.9M
2023-07-07 2,444.02 2,455.59 2,437.05 2,443.81 2,402.6M
2023-07-06 2,458.93 2,472.91 2,444.59 2,451.46 2,648.8M
2023-07-05 2,476.85 2,485.35 2,460.71 2,465.18 3,081.4M
2023-07-04 2,487.05 2,494.36 2,473.82 2,482.91 3,128.7M
2023-07-03 2,445.73 2,493.34 2,445.73 2,489.62 3,462.5M
2023-06-30 2,432.82 2,456.10 2,431.63 2,441.46 2,410.4M
2023-06-29 2,456.36 2,458.01 2,440.67 2,441.09 2,427.0M
2023-06-28 2,446.80 2,457.38 2,438.02 2,457.00 2,791.1M
2023-06-27 2,425.50 2,466.91 2,417.59 2,458.18 3,244.8M
2023-06-26 2,443.51 2,443.58 2,418.04 2,424.00 3,187.9M
2023-06-21 2,463.02 2,485.39 2,458.65 2,458.65 3,239.2M
2023-06-20 2,495.33 2,495.68 2,470.11 2,473.44 2,871.4M
2023-06-19 2,526.34 2,526.37 2,494.33 2,495.91 3,647.3M
2023-06-16 2,531.76 2,545.59 2,531.09 2,539.79 3,586.1M
2023-06-15 2,507.71 2,524.46 2,501.24 2,524.20 3,252.1M
2023-06-14 2,524.10 2,535.70 2,502.01 2,502.69 3,388.3M
2023-06-13 2,521.67 2,530.17 2,502.43 2,522.63 2,933.2M
2023-06-12 2,535.64 2,539.78 2,519.43 2,527.66 3,623.5M
2023-06-09 2,542.97 2,553.34 2,537.71 2,543.07 2,963.9M
2023-06-08 2,505.75 2,552.54 2,495.07 2,545.44 2,903.3M
2023-06-07 2,508.96 2,525.53 2,496.71 2,503.95 2,347.9M
2023-06-06 2,496.82 2,545.31 2,492.30 2,499.04 3,083.1M
2023-06-05 2,500.60 2,517.17 2,489.54 2,499.52 2,973.4M
2023-06-02 2,474.13 2,507.40 2,474.13 2,504.46 3,041.8M
2023-06-01 2,449.38 2,483.12 2,447.81 2,462.92 3,249.0M
2023-05-31 2,473.00 2,473.12 2,448.02 2,452.19 3,075.5M
2023-05-30 2,487.14 2,503.32 2,458.94 2,484.16 3,187.4M
2023-05-29 2,487.90 2,499.01 2,474.85 2,488.81 2,944.0M
2023-05-26 2,473.88 2,492.70 2,454.46 2,480.82 2,404.9M
2023-05-25 2,479.20 2,484.95 2,454.06 2,476.00 3,177.2M
2023-05-24 2,541.66 2,541.67 2,488.00 2,488.68 3,691.2M
2023-05-23 2,591.49 2,599.11 2,545.49 2,545.49 3,051.4M
2023-05-22 2,576.75 2,607.74 2,572.86 2,592.21 2,809.9M
2023-05-19 2,597.23 2,604.73 2,572.95 2,578.94 2,981.4M
2023-05-18 2,604.13 2,632.62 2,599.68 2,609.54 3,196.7M
2023-05-17 2,616.33 2,624.97 2,590.44 2,600.18 2,625.0M
2023-05-16 2,639.00 2,651.26 2,616.15 2,624.88 3,388.0M
2023-05-15 2,593.12 2,641.87 2,568.05 2,636.97 4,455.3M
2023-05-12 2,628.16 2,642.48 2,593.50 2,594.78 3,491.3M
2023-05-11 2,650.34 2,665.96 2,626.50 2,630.47 3,299.2M
2023-05-10 2,695.32 2,699.98 2,634.50 2,642.39 5,452.5M
2023-05-09 2,736.42 2,769.69 2,698.58 2,699.79 6,880.8M
2023-05-08 2,664.26 2,744.13 2,663.24 2,729.69 6,388.3M
2023-05-05 2,659.70 2,687.99 2,643.68 2,657.28 4,679.8M
2023-05-04 2,578.71 2,663.04 2,561.53 2,655.79 5,405.6M
2023-04-28 2,570.36 2,611.37 2,570.36 2,608.56 4,054.9M
2023-04-27 2,520.36 2,573.94 2,516.26 2,566.91 3,617.5M
2023-04-26 2,523.69 2,530.61 2,504.23 2,518.03 3,696.1M
2023-04-25 2,522.80 2,543.39 2,511.36 2,532.99 3,951.6M
2023-04-24 2,546.93 2,558.61 2,511.48 2,517.88 3,741.1M
2023-04-21 2,590.40 2,595.42 2,540.58 2,542.13 3,732.6M
2023-04-20 2,588.59 2,599.76 2,569.03 2,592.84 3,586.7M
2023-04-19 2,611.84 2,615.60 2,585.42 2,590.34 3,290.3M
2023-04-18 2,584.41 2,622.79 2,581.26 2,612.89 3,961.6M
2023-04-17 2,529.86 2,594.98 2,524.98 2,594.98 4,536.6M
2023-04-14 2,529.72 2,549.25 2,522.87 2,534.25 3,089.6M
2023-04-13 2,519.19 2,530.05 2,510.91 2,522.42 3,610.0M
2023-04-12 2,518.91 2,533.72 2,510.91 2,525.39 3,496.3M
2023-04-11 2,512.05 2,519.08 2,501.32 2,513.05 3,411.5M
2023-04-10 2,501.66 2,517.40 2,493.43 2,511.87 3,226.6M
2023-04-07 2,490.78 2,505.99 2,485.97 2,499.45 2,416.1M
2023-04-06 2,494.43 2,495.00 2,483.24 2,488.27 2,960.6M
2023-04-04 2,475.26 2,499.91 2,469.07 2,499.82 3,949.7M
2023-04-03 2,471.76 2,482.56 2,465.06 2,473.83 3,527.0M
2023-03-31 2,475.60 2,486.34 2,463.43 2,467.87 2,888.9M
2023-03-30 2,447.35 2,474.64 2,436.16 2,472.99 3,361.2M
2023-03-29 2,469.86 2,471.38 2,442.92 2,444.19 2,688.9M
2023-03-28 2,459.80 2,471.85 2,448.41 2,455.70 2,721.6M
2023-03-27 2,465.25 2,465.25 2,437.00 2,449.30 3,404.5M
2023-03-24 2,499.07 2,499.07 2,466.60 2,470.40 3,071.2M
2023-03-23 2,475.83 2,504.17 2,472.83 2,504.17 2,876.7M
2023-03-22 2,475.61 2,497.63 2,472.25 2,484.18 2,614.4M
2023-03-21 2,474.59 2,488.06 2,459.24 2,467.47 3,116.2M
2023-03-20 2,485.16 2,515.81 2,465.69 2,467.90 4,291.6M
2023-03-17 2,476.46 2,519.06 2,473.47 2,482.34 4,371.8M
2023-03-16 2,454.01 2,478.77 2,448.76 2,458.03 3,947.9M
2023-03-15 2,475.62 2,488.34 2,467.28 2,477.93 3,334.6M
2023-03-14 2,473.41 2,477.25 2,444.71 2,457.38 3,304.2M
2023-03-13 2,452.19 2,483.84 2,451.91 2,483.34 3,416.4M
2023-03-10 2,466.60 2,480.76 2,447.54 2,448.08 2,877.9M
2023-03-09 2,508.81 2,513.33 2,480.49 2,486.46 2,725.1M
2023-03-08 2,508.70 2,509.99 2,493.77 2,507.22 2,953.9M
2023-03-07 2,536.94 2,579.21 2,520.45 2,523.82 5,514.6M
2023-03-06 2,576.29 2,579.14 2,533.26 2,536.44 3,830.2M
2023-03-03 2,564.62 2,579.96 2,555.76 2,575.91 4,042.9M
2023-03-02 2,540.93 2,566.84 2,537.51 2,556.57 3,374.8M
2023-03-01 2,501.16 2,551.82 2,499.76 2,546.54 3,589.4M
2023-02-28 2,493.29 2,504.78 2,473.26 2,502.46 2,417.1M
2023-02-27 2,487.48 2,503.63 2,484.48 2,488.06 2,228.8M
2023-02-24 2,526.18 2,528.26 2,492.14 2,496.85 2,506.2M
2023-02-23 2,532.80 2,550.79 2,522.74 2,529.38 2,312.1M
2023-02-22 2,543.75 2,550.87 2,528.74 2,531.09 2,131.0M
2023-02-21 2,540.28 2,560.02 2,535.53 2,557.64 3,558.7M
2023-02-20 2,475.20 2,543.16 2,475.20 2,542.28 3,854.6M
2023-02-17 2,484.71 2,502.65 2,467.60 2,469.03 2,701.4M
2023-02-16 2,494.94 2,526.24 2,475.23 2,487.17 3,259.4M
2023-02-15 2,515.21 2,517.65 2,485.90 2,490.91 2,391.9M
2023-02-14 2,504.81 2,517.09 2,501.60 2,517.09 2,229.5M
2023-02-13 2,490.53 2,504.35 2,474.77 2,502.74 3,010.4M
2023-02-10 2,502.86 2,502.86 2,489.22 2,496.96 1,851.0M
2023-02-09 2,481.57 2,510.93 2,479.89 2,505.13 1,982.5M
2023-02-08 2,494.57 2,505.65 2,481.27 2,484.97 2,011.5M
2023-02-07 2,485.43 2,499.16 2,480.80 2,490.96 2,070.8M
2023-02-06 2,487.58 2,487.58 2,464.54 2,478.97 2,630.4M
2023-02-03 2,532.10 2,532.10 2,494.61 2,510.11 3,100.7M
2023-02-02 2,563.24 2,563.24 2,531.84 2,544.76 3,406.4M
2023-02-01 2,561.28 2,562.24 2,526.08 2,557.04 3,755.6M
2023-01-31 2,569.39 2,584.93 2,547.72 2,550.14 3,003.3M
2023-01-30 2,615.27 2,615.27 2,563.13 2,565.60 4,202.7M
2023-01-20 2,558.15 2,572.85 2,547.44 2,570.55 3,441.1M
2023-01-19 2,538.93 2,550.59 2,523.82 2,550.59 2,393.7M
2023-01-18 2,554.14 2,565.02 2,540.39 2,543.21 2,056.2M
2023-01-17 2,560.05 2,564.92 2,540.20 2,553.92 2,497.0M
2023-01-16 2,546.10 2,590.24 2,536.79 2,562.39 3,927.7M
2023-01-13 2,511.25 2,542.54 2,508.12 2,542.54 2,465.2M
2023-01-12 2,512.20 2,512.20 2,494.13 2,505.76 2,225.8M
2023-01-11 2,487.68 2,519.64 2,484.34 2,505.75 2,474.8M
2023-01-10 2,507.74 2,507.74 2,480.86 2,481.67 2,421.3M
2023-01-09 2,500.45 2,513.86 2,492.32 2,508.76 2,968.3M
2023-01-06 2,489.03 2,494.85 2,476.82 2,490.34 2,836.7M
2023-01-05 2,481.64 2,492.23 2,472.37 2,483.85 2,771.5M
2023-01-04 2,439.69 2,470.00 2,436.49 2,465.94 2,806.6M
2023-01-03 2,420.23 2,440.56 2,397.88 2,436.34 3,023.0M