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
2025-09-26 2,835.12 2,853.03 2,824.40 2,838.83 4,814.2M
2025-09-25 2,845.94 2,847.28 2,830.78 2,840.11 5,432.2M
2025-09-24 2,833.44 2,857.60 2,831.06 2,842.50 5,146.2M
2025-09-23 2,821.68 2,851.36 2,811.36 2,838.35 6,289.7M
2025-09-22 2,843.60 2,845.28 2,817.76 2,825.64 4,698.0M
2025-09-19 2,834.78 2,853.79 2,826.35 2,840.52 5,723.7M
2025-09-18 2,893.60 2,893.89 2,824.89 2,835.71 7,486.0M
2025-09-17 2,889.25 2,899.92 2,881.79 2,895.31 5,666.9M
2025-09-16 2,917.79 2,924.35 2,888.25 2,892.23 5,763.9M
2025-09-15 2,926.43 2,933.37 2,907.09 2,914.96 5,255.2M
2025-09-12 2,956.71 2,964.44 2,923.04 2,927.14 6,171.0M
2025-09-11 2,923.61 2,954.72 2,915.80 2,954.16 6,832.7M
2025-09-10 2,924.09 2,941.25 2,915.68 2,929.00 5,640.5M
2025-09-09 2,924.16 2,938.07 2,913.97 2,927.46 5,572.3M
2025-09-08 2,923.50 2,939.17 2,915.73 2,925.47 6,734.1M
2025-09-05 2,916.91 2,931.97 2,905.00 2,926.49 6,238.0M
2025-09-04 2,921.93 2,935.40 2,880.64 2,923.09 9,192.1M
2025-09-03 2,968.96 2,974.56 2,914.18 2,930.64 6,372.4M
2025-09-02 2,938.88 2,962.64 2,934.00 2,962.64 7,744.6M
2025-09-01 2,961.61 2,961.61 2,930.57 2,938.00 7,280.0M
2025-08-29 2,951.66 2,995.86 2,949.56 2,955.14 8,476.1M
2025-08-28 2,933.82 2,952.39 2,915.16 2,944.68 6,599.3M
2025-08-27 2,996.13 2,997.28 2,937.14 2,937.14 7,100.5M
2025-08-26 3,006.18 3,014.34 2,996.31 2,999.51 5,456.6M
2025-08-25 2,978.64 3,012.38 2,977.87 3,012.24 8,635.9M
2025-08-22 2,944.70 2,972.13 2,937.90 2,971.33 6,774.2M
2025-08-21 2,926.44 2,950.68 2,920.17 2,945.53 6,531.0M
2025-08-20 2,896.46 2,925.79 2,886.24 2,923.77 5,859.7M
2025-08-19 2,924.02 2,935.92 2,898.56 2,899.75 6,284.3M
2025-08-18 2,922.35 2,937.91 2,913.40 2,918.34 7,338.5M
2025-08-15 2,917.92 2,931.03 2,899.69 2,915.20 7,111.8M
2025-08-14 2,914.89 2,946.82 2,914.89 2,921.07 5,000.9M
2025-08-13 2,924.79 2,936.29 2,909.75 2,913.45 5,472.0M
2025-08-12 2,908.85 2,939.56 2,908.85 2,919.48 4,260.3M
2025-08-11 2,920.56 2,921.94 2,905.65 2,907.84 4,348.5M
2025-08-08 2,921.22 2,929.35 2,910.01 2,917.66 3,892.4M
2025-08-07 2,915.43 2,928.63 2,907.32 2,920.52 4,233.8M
2025-08-06 2,910.30 2,922.21 2,904.69 2,914.93 4,118.3M
2025-08-05 2,885.69 2,914.91 2,881.40 2,910.49 4,126.5M
2025-08-04 2,866.47 2,887.34 2,866.47 2,883.36 4,196.8M
2025-08-01 2,887.30 2,899.32 2,868.04 2,871.87 4,896.3M
2025-07-31 2,927.38 2,928.57 2,883.38 2,892.30 6,151.6M
2025-07-30 2,916.66 2,957.21 2,913.18 2,935.95 5,218.5M
2025-07-29 2,921.81 2,932.38 2,910.91 2,914.36 4,705.2M
2025-07-28 2,920.55 2,939.38 2,911.74 2,922.84 4,973.7M
2025-07-25 2,941.63 2,946.76 2,918.13 2,922.05 5,169.3M
2025-07-24 2,942.92 2,959.31 2,932.78 2,948.17 6,028.3M
2025-07-23 2,945.86 2,972.64 2,938.53 2,945.93 6,793.0M
2025-07-22 2,918.26 2,941.30 2,897.32 2,937.72 6,831.0M
2025-07-21 2,918.19 2,924.46 2,908.77 2,917.23 4,995.4M
2025-07-18 2,894.46 2,916.65 2,891.18 2,910.25 4,213.1M
2025-07-17 2,893.85 2,899.94 2,885.88 2,890.96 3,615.1M
2025-07-16 2,913.60 2,917.32 2,889.73 2,904.50 3,424.6M
2025-07-15 2,932.22 2,939.09 2,898.78 2,913.81 4,117.2M
2025-07-14 2,926.78 2,949.22 2,926.78 2,929.17 5,149.0M
2025-07-11 2,935.64 2,982.41 2,922.66 2,922.66 7,645.5M
2025-07-10 2,910.67 2,961.41 2,910.67 2,939.95 5,414.2M
2025-07-09 2,916.05 2,930.10 2,909.58 2,910.07 4,783.8M
2025-07-08 2,906.23 2,920.72 2,899.10 2,916.73 3,408.0M
2025-07-07 2,905.10 2,908.74 2,892.58 2,905.91 2,931.9M
2025-07-04 2,884.53 2,930.34 2,876.92 2,910.16 3,931.1M
2025-07-03 2,888.73 2,891.39 2,873.40 2,885.79 3,226.9M
2025-07-02 2,875.36 2,891.87 2,866.51 2,885.81 3,517.7M
2025-07-01 2,863.34 2,875.12 2,857.42 2,870.41 3,303.0M
2025-06-30 2,853.66 2,863.53 2,841.46 2,857.96 3,830.5M
2025-06-27 2,903.26 2,915.54 2,860.32 2,864.70 5,708.2M
2025-06-26 2,901.55 2,910.85 2,891.92 2,904.05 4,284.1M
2025-06-25 2,876.91 2,909.60 2,862.64 2,907.06 5,086.5M
2025-06-24 2,852.24 2,898.26 2,852.24 2,884.87 4,902.8M
2025-06-23 2,830.33 2,862.93 2,814.43 2,854.13 4,296.0M
2025-06-20 2,815.20 2,841.75 2,815.20 2,836.03 3,631.7M
2025-06-19 2,837.60 2,839.72 2,812.90 2,823.03 3,764.5M
2025-06-18 2,845.02 2,851.20 2,824.98 2,839.66 3,666.7M
2025-06-17 2,839.35 2,849.60 2,832.73 2,845.47 3,312.2M
2025-06-16 2,823.01 2,841.04 2,817.99 2,839.70 3,993.6M
2025-06-13 2,835.56 2,840.70 2,819.62 2,826.44 4,799.1M
2025-06-12 2,838.82 2,844.34 2,822.05 2,836.83 3,448.1M
2025-06-11 2,817.59 2,848.34 2,817.59 2,839.44 3,557.3M
2025-06-10 2,823.15 2,843.86 2,809.60 2,816.79 4,146.1M
2025-06-09 2,824.69 2,830.52 2,813.59 2,821.94 3,568.7M
2025-06-06 2,822.96 2,835.82 2,817.57 2,821.73 2,985.0M
2025-06-05 2,824.70 2,831.06 2,814.27 2,822.06 3,077.9M
2025-06-04 2,824.66 2,834.49 2,822.16 2,823.78 2,760.4M
2025-06-03 2,803.79 2,833.79 2,799.81 2,823.35 3,360.8M
2025-05-30 2,808.78 2,817.56 2,790.55 2,805.04 3,215.2M
2025-05-29 2,807.18 2,821.92 2,800.32 2,809.46 2,747.2M
2025-05-28 2,807.38 2,814.84 2,799.78 2,804.88 2,517.2M
2025-05-27 2,815.44 2,827.83 2,804.93 2,805.90 2,709.7M
2025-05-26 2,819.16 2,835.44 2,806.97 2,813.52 3,071.3M
2025-05-23 2,848.05 2,858.52 2,822.23 2,822.44 3,366.9M
2025-05-22 2,838.09 2,851.67 2,830.21 2,850.03 2,783.5M
2025-05-21 2,829.31 2,855.61 2,829.31 2,840.06 3,142.6M
2025-05-20 2,823.29 2,838.31 2,819.12 2,827.02 2,931.0M
2025-05-19 2,821.93 2,831.67 2,816.00 2,817.74 2,695.2M
2025-05-16 2,847.80 2,854.02 2,815.10 2,825.09 3,700.6M
2025-05-15 2,860.32 2,873.84 2,848.59 2,853.35 3,787.8M
2025-05-14 2,816.89 2,872.71 2,814.24 2,864.41 4,648.5M
2025-05-13 2,811.34 2,820.47 2,799.87 2,819.08 3,996.6M
2025-05-12 2,783.52 2,807.89 2,776.46 2,800.32 3,912.4M
2025-05-09 2,764.84 2,782.02 2,764.84 2,776.57 3,277.9M
2025-05-08 2,744.38 2,782.44 2,741.79 2,765.52 3,344.9M
2025-05-07 2,755.64 2,755.64 2,733.45 2,751.98 4,705.6M
2025-05-06 2,724.51 2,724.51 2,705.52 2,721.66 4,070.5M
2025-04-30 2,733.84 2,733.84 2,708.45 2,710.87 4,321.8M
2025-04-29 2,744.87 2,755.56 2,733.40 2,736.48 2,804.3M
2025-04-28 2,735.99 2,752.94 2,725.64 2,745.03 3,290.9M
2025-04-25 2,754.98 2,761.52 2,738.18 2,744.00 3,238.1M
2025-04-24 2,736.09 2,758.32 2,736.09 2,751.99 3,125.3M
2025-04-23 2,751.90 2,752.47 2,734.24 2,736.23 3,304.6M
2025-04-22 2,735.69 2,754.10 2,735.06 2,744.67 3,722.1M
2025-04-21 2,749.49 2,765.30 2,736.98 2,736.98 3,441.2M
2025-04-18 2,736.47 2,762.25 2,733.77 2,754.15 3,035.3M
2025-04-17 2,735.87 2,747.61 2,724.86 2,746.97 3,788.0M
2025-04-16 2,719.27 2,749.20 2,702.42 2,745.79 5,122.5M
2025-04-15 2,700.39 2,725.17 2,697.35 2,722.15 4,200.5M
2025-04-14 2,695.49 2,708.59 2,690.08 2,702.76 4,512.3M
2025-04-11 2,698.33 2,698.33 2,673.69 2,692.71 4,493.9M
2025-04-10 2,704.54 2,704.54 2,672.39 2,695.40 6,112.0M
2025-04-09 2,654.51 2,679.14 2,628.28 2,679.14 7,771.9M
2025-04-08 2,609.55 2,674.55 2,603.03 2,674.55 9,015.4M
2025-04-07 2,648.57 2,667.90 2,546.21 2,603.51 10,270.1M
2025-04-03 2,721.03 2,758.80 2,721.03 2,748.89 4,217.4M
2025-04-02 2,739.58 2,753.90 2,736.28 2,747.20 3,216.9M
2025-04-01 2,753.16 2,754.28 2,736.18 2,743.10 4,084.7M
2025-03-31 2,762.70 2,779.03 2,746.50 2,752.40 4,995.1M
2025-03-28 2,778.28 2,779.73 2,757.56 2,765.22 3,592.0M
2025-03-27 2,766.67 2,792.32 2,766.67 2,776.69 3,647.4M
2025-03-26 2,788.31 2,789.51 2,767.69 2,768.91 3,783.3M
2025-03-25 2,784.35 2,795.02 2,780.89 2,790.92 3,709.6M
2025-03-24 2,765.46 2,786.40 2,765.46 2,782.73 4,492.4M
2025-03-21 2,792.41 2,806.06 2,759.72 2,763.75 4,681.1M
2025-03-20 2,826.29 2,826.90 2,793.58 2,797.69 3,971.1M
2025-03-19 2,811.46 2,829.73 2,806.34 2,824.55 4,632.8M
2025-03-18 2,823.02 2,824.37 2,810.66 2,813.49 3,861.1M
2025-03-17 2,819.32 2,826.06 2,810.57 2,813.45 4,438.1M
2025-03-14 2,748.57 2,818.12 2,748.57 2,809.67 6,548.5M
2025-03-13 2,736.86 2,757.55 2,733.18 2,741.59 4,249.5M
2025-03-12 2,747.76 2,749.89 2,731.06 2,736.32 4,345.0M
2025-03-11 2,715.78 2,749.48 2,714.95 2,749.48 4,219.4M
2025-03-10 2,754.87 2,756.13 2,724.60 2,734.85 5,083.9M
2025-03-07 2,750.24 2,765.03 2,746.59 2,754.95 4,431.7M
2025-03-06 2,737.19 2,759.34 2,724.66 2,753.97 5,771.4M
2025-03-05 2,709.23 2,734.88 2,702.65 2,729.89 4,839.8M
2025-03-04 2,709.01 2,713.48 2,701.15 2,706.85 4,185.1M
2025-03-03 2,730.30 2,739.60 2,711.13 2,719.17 4,969.3M
2025-02-28 2,746.04 2,766.10 2,721.97 2,721.97 5,633.5M
2025-02-27 2,739.16 2,754.18 2,726.71 2,753.01 5,367.3M
2025-02-26 2,725.42 2,749.87 2,725.42 2,739.09 5,192.3M
2025-02-25 2,733.74 2,744.31 2,712.24 2,718.37 5,332.7M
2025-02-24 2,745.75 2,762.88 2,735.21 2,749.43 6,852.1M
2025-02-21 2,753.42 2,766.44 2,736.19 2,751.65 6,848.9M
2025-02-20 2,760.73 2,761.20 2,738.67 2,746.09 4,809.9M
2025-02-19 2,763.16 2,783.49 2,758.90 2,767.32 5,621.4M
2025-02-18 2,765.68 2,792.67 2,761.08 2,767.04 6,509.5M
2025-02-17 2,773.16 2,777.93 2,752.70 2,772.14 6,941.1M
2025-02-14 2,744.46 2,770.78 2,736.24 2,769.57 5,637.1M
2025-02-13 2,736.34 2,765.14 2,735.83 2,745.31 4,634.4M
2025-02-12 2,715.65 2,740.85 2,705.36 2,740.52 4,430.1M
2025-02-11 2,720.56 2,724.25 2,708.55 2,717.41 5,171.3M
2025-02-10 2,707.26 2,729.97 2,703.00 2,715.54 5,606.3M
2025-02-07 2,679.50 2,719.44 2,669.80 2,705.47 5,833.7M
2025-02-06 2,667.64 2,686.51 2,658.40 2,683.37 3,989.5M
2025-02-05 2,719.74 2,720.14 2,663.24 2,667.31 4,353.5M
2025-01-27 2,697.71 2,720.05 2,697.71 2,708.81 3,919.7M
2025-01-24 2,675.46 2,704.37 2,666.41 2,690.97 3,766.4M
2025-01-23 2,663.28 2,705.71 2,663.28 2,681.14 5,132.4M
2025-01-22 2,679.77 2,680.23 2,636.47 2,643.13 3,984.6M
2025-01-21 2,700.29 2,705.14 2,679.13 2,683.47 3,436.7M
2025-01-20 2,710.32 2,717.12 2,689.07 2,690.79 3,626.1M
2025-01-17 2,698.38 2,714.97 2,681.29 2,697.68 3,425.0M
2025-01-16 2,703.85 2,721.23 2,692.42 2,704.06 3,898.7M
2025-01-15 2,690.76 2,719.41 2,687.18 2,694.59 4,121.4M
2025-01-14 2,655.26 2,701.62 2,649.24 2,693.99 4,268.8M
2025-01-13 2,656.24 2,669.29 2,632.30 2,653.96 3,969.9M
2025-01-10 2,699.10 2,706.94 2,667.24 2,667.24 3,616.7M
2025-01-09 2,717.63 2,717.63 2,688.89 2,693.51 3,435.7M
2025-01-08 2,709.25 2,733.38 2,694.48 2,721.03 4,625.7M
2025-01-07 2,705.74 2,717.22 2,690.83 2,714.57 3,921.9M
2025-01-06 2,719.67 2,721.36 2,677.40 2,712.93 4,448.6M
2025-01-03 2,738.80 2,747.73 2,705.75 2,713.74 5,080.5M
2025-01-02 2,807.80 2,815.97 2,719.41 2,732.84 6,116.1M