上证信息技术行业指数 (SSEINT)

SSEINT
🏛️ 中国 →
5,936.07
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
2021-12-31 4,729.73 4,744.96 4,704.32 4,740.97 457.1M
2021-12-30 4,643.03 4,760.52 4,643.03 4,728.66 467.2M
2021-12-29 4,725.48 4,725.92 4,622.88 4,645.21 399.7M
2021-12-28 4,738.58 4,752.35 4,697.29 4,723.15 405.9M
2021-12-27 4,727.51 4,755.01 4,705.16 4,721.18 340.7M
2021-12-24 4,721.82 4,758.01 4,711.87 4,727.02 489.3M
2021-12-23 4,708.73 4,741.51 4,689.84 4,720.27 449.0M
2021-12-22 4,669.85 4,756.51 4,669.85 4,710.38 696.8M
2021-12-21 4,624.10 4,655.57 4,590.24 4,650.06 445.6M
2021-12-20 4,660.36 4,709.86 4,608.31 4,612.25 482.9M
2021-12-17 4,773.92 4,779.95 4,682.43 4,683.97 511.4M
2021-12-16 4,805.09 4,826.05 4,786.59 4,792.57 431.5M
2021-12-15 4,849.70 4,859.27 4,785.60 4,785.88 470.8M
2021-12-14 4,841.47 4,868.56 4,826.16 4,847.77 513.1M
2021-12-13 4,828.20 4,871.38 4,817.58 4,852.59 687.3M
2021-12-10 4,886.04 4,886.04 4,800.72 4,825.65 832.6M
2021-12-09 4,847.18 4,911.48 4,835.89 4,898.22 855.0M
2021-12-08 4,706.00 4,813.89 4,706.00 4,812.84 594.1M
2021-12-07 4,769.39 4,771.58 4,647.71 4,674.64 512.8M
2021-12-06 4,851.67 4,851.67 4,722.89 4,726.39 580.2M
2021-12-03 4,787.74 4,880.96 4,785.34 4,840.15 607.4M
2021-12-02 4,807.18 4,838.87 4,770.91 4,774.20 583.5M
2021-12-01 4,776.56 4,846.49 4,759.05 4,778.50 666.3M
2021-11-30 4,754.55 4,807.48 4,749.65 4,783.52 707.1M
2021-11-29 4,666.83 4,750.86 4,659.21 4,728.16 578.3M
2021-11-26 4,796.24 4,796.24 4,714.72 4,734.75 572.1M
2021-11-25 4,818.71 4,854.53 4,797.09 4,814.04 646.1M
2021-11-24 4,848.17 4,881.58 4,819.18 4,820.83 629.1M
2021-11-23 4,865.61 4,882.81 4,848.74 4,858.67 716.1M
2021-11-22 4,730.68 4,875.03 4,720.73 4,872.94 824.6M
2021-11-19 4,700.52 4,741.30 4,686.59 4,728.73 533.4M
2021-11-18 4,748.63 4,766.77 4,690.80 4,702.56 596.0M
2021-11-17 4,744.32 4,771.08 4,709.37 4,762.18 549.1M
2021-11-16 4,793.24 4,843.26 4,745.53 4,751.13 679.4M
2021-11-15 4,827.87 4,878.55 4,804.80 4,814.42 687.3M
2021-11-12 4,784.01 4,831.42 4,756.62 4,817.16 700.9M
2021-11-11 4,716.84 4,858.24 4,708.96 4,814.39 792.2M
2021-11-10 4,703.75 4,747.32 4,680.13 4,741.38 691.6M
2021-11-09 4,659.94 4,748.05 4,630.87 4,727.14 742.5M
2021-11-08 4,702.66 4,702.66 4,609.37 4,666.24 598.0M
2021-11-05 4,748.40 4,772.92 4,716.31 4,717.77 752.0M
2021-11-04 4,666.94 4,731.28 4,664.52 4,714.15 781.4M
2021-11-03 4,685.70 4,718.63 4,620.08 4,650.97 665.0M
2021-11-02 4,619.20 4,730.60 4,618.40 4,678.59 998.1M
2021-11-01 4,552.54 4,618.86 4,545.22 4,608.12 786.2M
2021-10-29 4,464.56 4,554.70 4,457.66 4,553.92 711.0M
2021-10-28 4,437.47 4,507.21 4,430.43 4,450.31 561.5M
2021-10-27 4,481.64 4,483.07 4,392.59 4,424.61 513.8M
2021-10-26 4,456.09 4,519.91 4,439.33 4,488.92 508.2M
2021-10-25 4,448.47 4,458.46 4,386.44 4,458.46 400.1M
2021-10-22 4,389.55 4,481.20 4,389.55 4,450.77 453.9M
2021-10-21 4,437.68 4,440.33 4,360.71 4,386.32 403.1M
2021-10-20 4,482.50 4,506.46 4,439.06 4,442.52 415.7M
2021-10-19 4,421.97 4,485.40 4,415.05 4,462.51 497.1M
2021-10-18 4,494.87 4,494.87 4,382.87 4,419.62 464.6M
2021-10-15 4,401.06 4,508.66 4,376.82 4,504.22 513.3M
2021-10-14 4,402.32 4,428.93 4,384.18 4,398.33 272.5M
2021-10-13 4,324.62 4,419.53 4,306.26 4,412.15 314.6M
2021-10-12 4,407.68 4,425.45 4,297.52 4,323.90 373.5M
2021-10-11 4,457.47 4,499.79 4,418.54 4,427.37 373.0M
2021-10-08 4,478.89 4,545.38 4,447.42 4,460.46 422.9M
2021-09-30 4,383.93 4,452.03 4,383.93 4,428.19 351.3M
2021-09-29 4,437.40 4,444.93 4,363.07 4,387.93 421.6M
2021-09-28 4,440.50 4,529.65 4,404.72 4,471.58 375.3M
2021-09-27 4,489.12 4,529.57 4,434.76 4,469.49 511.3M
2021-09-24 4,459.52 4,501.28 4,445.07 4,453.58 413.0M
2021-09-23 4,409.91 4,510.50 4,387.41 4,469.61 491.8M
2021-09-22 4,325.09 4,415.33 4,318.74 4,399.23 390.5M
2021-09-17 4,358.11 4,394.67 4,324.40 4,381.34 395.5M
2021-09-16 4,422.85 4,452.36 4,346.11 4,353.76 509.2M
2021-09-15 4,456.81 4,470.12 4,401.81 4,431.61 468.1M
2021-09-14 4,499.44 4,571.59 4,459.86 4,473.93 563.4M
2021-09-13 4,578.65 4,586.35 4,489.08 4,500.92 580.7M
2021-09-10 4,508.65 4,623.86 4,484.05 4,605.11 731.3M
2021-09-09 4,553.50 4,561.35 4,480.16 4,509.43 552.0M
2021-09-08 4,577.74 4,612.15 4,537.51 4,572.03 640.2M
2021-09-07 4,560.63 4,598.82 4,540.75 4,583.57 675.5M
2021-09-06 4,438.44 4,569.54 4,399.73 4,563.84 725.6M
2021-09-03 4,450.85 4,501.47 4,394.69 4,433.17 752.4M
2021-09-02 4,507.29 4,521.56 4,413.57 4,420.65 581.9M
2021-09-01 4,507.33 4,548.64 4,423.20 4,526.01 780.9M
2021-08-31 4,600.85 4,608.18 4,472.24 4,531.86 711.9M
2021-08-30 4,770.55 4,787.74 4,647.47 4,667.50 701.7M
2021-08-27 4,704.73 4,751.41 4,694.96 4,737.21 541.2M
2021-08-26 4,842.37 4,865.50 4,717.08 4,724.70 597.8M
2021-08-25 4,942.37 4,942.37 4,812.18 4,842.95 568.0M
2021-08-24 4,907.68 4,948.95 4,842.59 4,930.81 582.5M
2021-08-23 4,822.63 4,924.33 4,787.38 4,906.30 589.5M
2021-08-20 4,784.54 4,861.02 4,745.11 4,799.22 549.0M
2021-08-19 4,731.44 4,826.13 4,726.30 4,791.63 559.4M
2021-08-18 4,722.53 4,745.60 4,678.94 4,722.09 571.4M
2021-08-17 4,861.50 4,878.63 4,694.01 4,709.26 701.0M
2021-08-16 4,833.38 4,929.78 4,799.18 4,873.29 551.9M
2021-08-13 4,973.36 4,976.36 4,842.07 4,851.41 692.4M
2021-08-12 4,994.43 5,117.52 4,990.91 5,012.37 592.9M
2021-08-11 5,034.67 5,044.86 4,958.89 5,009.87 584.6M
2021-08-10 5,036.39 5,065.34 4,969.44 5,042.16 675.9M
2021-08-09 5,040.95 5,073.58 4,947.23 5,054.78 722.9M
2021-08-06 5,210.88 5,241.05 5,047.23 5,107.21 757.5M
2021-08-05 5,194.99 5,238.09 5,128.47 5,173.77 718.0M
2021-08-04 5,100.46 5,240.60 5,094.78 5,235.26 856.8M
2021-08-03 5,222.79 5,268.28 5,075.71 5,101.25 1,026.3M
2021-08-02 5,273.97 5,326.33 5,175.48 5,267.78 996.9M
2021-07-30 5,186.47 5,327.96 5,175.40 5,284.87 955.8M
2021-07-29 5,129.08 5,259.05 5,054.61 5,238.39 1,074.4M
2021-07-28 5,019.18 5,139.42 4,858.97 5,008.76 1,082.8M
2021-07-27 5,129.89 5,376.47 5,069.08 5,087.54 1,355.0M
2021-07-26 5,120.13 5,172.97 4,933.15 5,106.78 903.2M
2021-07-23 5,166.14 5,180.23 5,100.00 5,126.98 843.5M
2021-07-22 5,071.07 5,172.44 5,022.58 5,152.85 1,006.0M
2021-07-21 4,935.48 5,102.59 4,924.77 5,063.79 978.9M
2021-07-20 4,824.82 4,918.14 4,807.67 4,918.14 578.6M
2021-07-19 4,804.96 4,859.89 4,770.68 4,856.42 592.9M
2021-07-16 4,925.65 4,989.34 4,849.19 4,852.32 638.7M
2021-07-15 4,894.88 4,940.56 4,842.15 4,905.17 572.2M
2021-07-14 4,944.23 4,998.16 4,907.76 4,919.03 662.8M
2021-07-13 5,067.43 5,099.00 4,937.73 4,971.19 948.5M
2021-07-12 4,998.61 5,112.98 4,950.20 5,082.05 929.3M
2021-07-09 4,987.99 5,013.61 4,880.29 4,969.58 759.9M
2021-07-08 4,915.70 5,055.46 4,915.70 5,030.48 942.0M
2021-07-07 4,782.23 4,921.23 4,719.93 4,908.60 698.4M
2021-07-06 4,919.87 4,975.28 4,749.02 4,840.47 911.1M
2021-07-05 4,811.87 4,902.35 4,804.39 4,898.86 690.6M
2021-07-02 4,856.46 4,878.52 4,763.11 4,772.81 738.2M
2021-07-01 4,954.85 4,958.62 4,885.54 4,893.25 704.7M
2021-06-30 4,819.23 4,954.93 4,816.98 4,938.97 665.9M
2021-06-29 4,824.80 4,856.33 4,760.43 4,803.08 688.7M
2021-06-28 4,777.59 4,871.36 4,748.41 4,830.92 683.8M
2021-06-25 4,736.25 4,776.01 4,683.88 4,769.72 710.2M
2021-06-24 4,807.00 4,814.35 4,718.90 4,729.81 698.4M
2021-06-23 4,685.25 4,859.96 4,676.98 4,819.26 939.8M
2021-06-22 4,698.36 4,719.60 4,632.39 4,685.80 661.8M
2021-06-21 4,599.92 4,689.78 4,573.60 4,683.91 738.2M
2021-06-18 4,668.03 4,712.36 4,591.57 4,630.18 933.0M
2021-06-17 4,413.19 4,665.53 4,413.19 4,644.06 912.1M
2021-06-16 4,558.57 4,574.75 4,407.96 4,415.40 661.1M
2021-06-15 4,518.81 4,582.74 4,497.98 4,538.03 689.2M
2021-06-11 4,594.37 4,602.54 4,507.93 4,519.53 1,140.8M
2021-06-10 4,499.12 4,590.18 4,496.55 4,586.20 1,074.0M
2021-06-09 4,510.52 4,561.24 4,471.97 4,511.08 723.7M
2021-06-08 4,563.12 4,563.12 4,494.44 4,514.37 806.4M
2021-06-07 4,507.30 4,580.44 4,507.30 4,550.49 891.5M
2021-06-04 4,379.62 4,492.42 4,376.56 4,454.01 632.0M
2021-06-03 4,454.07 4,463.02 4,395.68 4,397.44 574.4M
2021-06-02 4,550.80 4,557.96 4,430.99 4,454.93 706.0M
2021-06-01 4,500.19 4,562.30 4,473.67 4,533.65 730.8M
2021-05-31 4,462.71 4,513.49 4,462.71 4,513.30 605.3M
2021-05-28 4,454.06 4,479.71 4,410.68 4,433.63 705.8M
2021-05-27 4,386.38 4,514.92 4,375.17 4,477.85 835.9M
2021-05-26 4,435.73 4,455.23 4,380.52 4,382.63 591.7M
2021-05-25 4,268.18 4,424.80 4,259.67 4,418.67 671.7M
2021-05-24 4,190.73 4,258.81 4,152.69 4,258.73 520.3M
2021-05-21 4,263.07 4,280.55 4,190.00 4,196.71 415.1M
2021-05-20 4,246.74 4,275.15 4,227.58 4,253.16 454.8M
2021-05-19 4,221.60 4,251.81 4,198.70 4,250.42 463.5M
2021-05-18 4,223.45 4,243.35 4,205.81 4,231.73 466.0M
2021-05-17 4,192.43 4,298.52 4,192.15 4,248.01 599.9M
2021-05-14 4,124.91 4,187.98 4,085.63 4,185.33 523.9M
2021-05-13 4,071.81 4,151.20 4,066.97 4,110.67 549.1M
2021-05-12 4,102.74 4,129.72 4,044.76 4,125.22 482.2M
2021-05-11 4,056.52 4,118.05 4,022.44 4,116.69 488.6M
2021-05-10 4,125.46 4,129.59 4,068.11 4,089.39 508.9M
2021-05-07 4,290.84 4,311.12 4,129.79 4,129.79 553.6M
2021-05-06 4,312.44 4,347.77 4,274.44 4,283.72 483.3M
2021-04-30 4,368.95 4,389.69 4,314.21 4,330.73 593.7M
2021-04-29 4,376.18 4,421.48 4,355.80 4,385.02 670.9M
2021-04-28 4,312.98 4,379.22 4,279.46 4,377.21 554.9M
2021-04-27 4,337.69 4,354.91 4,275.35 4,306.68 482.4M
2021-04-26 4,383.82 4,438.64 4,331.65 4,332.31 601.1M
2021-04-23 4,361.58 4,391.02 4,336.57 4,366.20 442.4M
2021-04-22 4,326.64 4,373.44 4,318.26 4,352.82 522.9M
2021-04-21 4,316.46 4,332.32 4,290.54 4,318.36 420.2M
2021-04-20 4,352.64 4,388.73 4,335.44 4,336.49 504.0M
2021-04-19 4,248.01 4,363.95 4,221.92 4,360.36 563.1M
2021-04-16 4,262.05 4,276.21 4,223.92 4,256.83 381.4M
2021-04-15 4,253.57 4,254.17 4,192.68 4,245.78 337.4M
2021-04-14 4,222.42 4,262.27 4,214.69 4,257.26 303.2M
2021-04-13 4,233.06 4,285.20 4,211.74 4,227.45 343.7M
2021-04-12 4,313.25 4,352.57 4,221.32 4,234.86 430.6M
2021-04-09 4,359.15 4,372.75 4,311.50 4,325.78 368.6M
2021-04-08 4,340.55 4,402.19 4,322.93 4,359.73 401.1M
2021-04-07 4,367.55 4,370.61 4,296.77 4,363.43 438.8M
2021-04-06 4,373.98 4,381.42 4,325.00 4,359.95 514.9M
2021-04-02 4,250.40 4,353.04 4,250.40 4,341.35 621.0M
2021-04-01 4,135.65 4,230.41 4,135.30 4,223.81 491.2M
2021-03-31 4,131.92 4,138.43 4,094.57 4,124.66 363.9M
2021-03-30 4,124.15 4,147.74 4,107.61 4,126.66 390.9M
2021-03-29 4,160.32 4,174.82 4,106.15 4,118.04 386.5M
2021-03-26 4,081.02 4,145.54 4,069.49 4,134.36 386.5M
2021-03-25 4,013.42 4,102.29 4,002.64 4,068.84 350.8M
2021-03-24 4,085.42 4,096.94 4,030.67 4,034.39 343.1M
2021-03-23 4,131.61 4,169.60 4,085.96 4,105.76 411.6M
2021-03-22 4,066.91 4,123.42 4,053.03 4,119.63 402.8M
2021-03-19 4,049.28 4,101.28 4,029.44 4,066.11 417.5M
2021-03-18 4,119.79 4,132.12 4,085.81 4,099.65 357.6M
2021-03-17 4,036.65 4,111.25 4,007.47 4,111.18 415.9M
2021-03-16 4,061.62 4,084.20 3,985.82 4,036.04 531.1M
2021-03-15 4,141.09 4,141.09 4,027.25 4,054.49 450.8M
2021-03-12 4,258.25 4,258.25 4,159.46 4,188.50 429.9M
2021-03-11 4,164.38 4,271.12 4,130.02 4,253.98 524.7M
2021-03-10 4,257.24 4,271.48 4,146.09 4,149.23 452.6M
2021-03-09 4,311.60 4,323.47 4,155.65 4,188.79 604.0M
2021-03-08 4,506.74 4,520.11 4,316.97 4,326.68 602.9M
2021-03-05 4,407.05 4,510.82 4,404.95 4,473.03 521.8M
2021-03-04 4,609.19 4,638.68 4,462.75 4,474.99 650.1M
2021-03-03 4,603.66 4,643.54 4,560.04 4,643.54 537.6M
2021-03-02 4,671.04 4,679.11 4,575.16 4,623.49 642.4M
2021-03-01 4,547.68 4,633.87 4,534.49 4,632.77 636.2M
2021-02-26 4,468.61 4,549.56 4,461.33 4,501.67 599.0M
2021-02-25 4,648.56 4,657.39 4,560.58 4,562.07 570.0M
2021-02-24 4,617.51 4,713.46 4,576.85 4,627.88 681.2M
2021-02-23 4,588.03 4,661.72 4,570.78 4,611.62 571.5M
2021-02-22 4,769.14 4,794.03 4,642.34 4,642.75 782.3M
2021-02-19 4,718.41 4,781.09 4,666.22 4,762.48 720.4M
2021-02-18 4,762.73 4,817.04 4,717.10 4,736.23 692.9M
2021-02-10 4,636.16 4,686.88 4,608.72 4,671.50 525.0M
2021-02-09 4,558.84 4,640.46 4,542.20 4,629.01 507.7M
2021-02-08 4,478.10 4,585.53 4,460.29 4,538.35 497.1M
2021-02-05 4,535.88 4,550.92 4,448.63 4,449.11 620.9M
2021-02-04 4,570.65 4,572.27 4,392.77 4,537.47 803.8M
2021-02-03 4,729.49 4,730.35 4,599.96 4,601.58 632.1M
2021-02-02 4,711.71 4,736.02 4,679.94 4,732.94 523.9M
2021-02-01 4,657.17 4,696.96 4,645.59 4,691.55 586.4M
2021-01-29 4,774.59 4,792.50 4,594.27 4,657.09 690.6M
2021-01-28 4,833.17 4,882.57 4,717.34 4,722.91 631.2M
2021-01-27 4,900.17 4,926.67 4,830.46 4,902.95 667.4M
2021-01-26 4,970.90 5,011.60 4,873.29 4,887.82 790.0M
2021-01-25 4,995.04 5,040.30 4,925.08 5,004.86 960.5M
2021-01-22 5,107.19 5,130.77 4,964.08 5,030.94 858.9M
2021-01-21 5,091.93 5,142.10 5,036.03 5,110.22 734.3M
2021-01-20 5,056.20 5,103.24 5,009.94 5,093.19 628.8M
2021-01-19 5,126.16 5,140.15 5,028.70 5,052.69 892.9M
2021-01-18 4,947.47 5,178.17 4,943.07 5,136.51 873.0M
2021-01-15 5,064.48 5,097.41 4,921.37 4,963.16 879.2M
2021-01-14 5,018.30 5,171.75 4,984.45 5,045.67 1,159.7M
2021-01-13 5,012.19 5,035.71 4,948.48 4,999.77 1,036.4M
2021-01-12 4,889.95 5,005.42 4,869.35 5,003.97 782.0M
2021-01-11 4,932.61 5,038.51 4,867.94 4,913.57 994.3M
2021-01-08 4,825.70 4,896.39 4,804.97 4,884.24 838.6M
2021-01-07 4,901.26 4,907.24 4,758.48 4,830.31 865.3M
2021-01-06 5,021.17 5,027.28 4,888.80 4,909.87 885.0M
2021-01-05 4,802.11 4,980.66 4,797.38 4,980.66 915.9M
2021-01-04 4,773.32 4,841.73 4,751.29 4,824.42 727.1M