上证180基建指数 (SSE180INF)

SSE180INF
🏛️ 中国 →
1,782.53
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 1,744.75 1,766.59 1,741.65 1,754.04 2,216.2M
2021-12-30 1,716.56 1,745.21 1,714.59 1,737.16 1,916.5M
2021-12-29 1,735.68 1,735.68 1,714.05 1,716.77 2,008.1M
2021-12-28 1,760.24 1,760.24 1,724.29 1,738.25 2,729.4M
2021-12-27 1,751.54 1,782.30 1,747.54 1,759.82 2,730.4M
2021-12-24 1,751.15 1,775.16 1,746.33 1,753.51 3,289.5M
2021-12-23 1,715.07 1,750.45 1,709.64 1,748.38 3,069.6M
2021-12-22 1,742.01 1,742.01 1,712.52 1,718.44 3,088.6M
2021-12-21 1,720.19 1,742.39 1,712.69 1,738.33 3,486.1M
2021-12-20 1,712.21 1,739.66 1,690.02 1,723.02 5,025.0M
2021-12-17 1,723.76 1,752.93 1,719.67 1,720.71 3,292.3M
2021-12-16 1,695.95 1,727.34 1,695.32 1,723.22 3,009.6M
2021-12-15 1,668.83 1,713.55 1,667.78 1,696.67 3,380.9M
2021-12-14 1,677.48 1,679.68 1,660.31 1,674.86 2,962.8M
2021-12-13 1,682.28 1,712.60 1,679.04 1,683.49 4,920.8M
2021-12-10 1,644.45 1,664.29 1,633.29 1,639.02 1,466.5M
2021-12-09 1,642.02 1,659.27 1,636.13 1,653.19 1,455.3M
2021-12-08 1,649.42 1,655.82 1,635.19 1,646.51 1,472.9M
2021-12-07 1,624.45 1,649.74 1,620.77 1,648.41 1,891.7M
2021-12-06 1,635.42 1,649.43 1,612.94 1,615.73 1,745.5M
2021-12-03 1,590.15 1,633.10 1,577.79 1,629.69 2,075.8M
2021-12-02 1,566.50 1,594.27 1,562.67 1,587.25 1,694.3M
2021-12-01 1,545.12 1,570.16 1,545.12 1,569.56 1,175.8M
2021-11-30 1,548.97 1,562.32 1,540.73 1,542.92 1,311.3M
2021-11-29 1,522.15 1,548.62 1,514.45 1,547.03 1,304.1M
2021-11-26 1,566.44 1,566.44 1,543.50 1,544.26 1,131.5M
2021-11-25 1,570.11 1,581.77 1,569.64 1,574.44 1,196.1M
2021-11-24 1,574.64 1,574.64 1,554.86 1,567.53 1,059.6M
2021-11-23 1,558.71 1,576.48 1,556.65 1,571.04 1,273.7M
2021-11-22 1,565.09 1,569.04 1,555.74 1,558.94 1,076.3M
2021-11-19 1,551.78 1,566.31 1,539.54 1,565.74 1,178.2M
2021-11-18 1,553.25 1,560.55 1,546.33 1,552.41 955.8M
2021-11-17 1,551.58 1,557.61 1,544.56 1,554.76 804.6M
2021-11-16 1,566.09 1,569.06 1,548.22 1,551.38 995.8M
2021-11-15 1,576.87 1,580.06 1,559.83 1,566.27 962.1M
2021-11-12 1,582.97 1,587.45 1,570.47 1,575.16 1,119.1M
2021-11-11 1,564.59 1,589.63 1,562.40 1,585.67 1,471.6M
2021-11-10 1,575.64 1,575.64 1,545.17 1,568.40 1,306.4M
2021-11-09 1,596.67 1,602.02 1,568.89 1,581.49 1,063.1M
2021-11-08 1,588.93 1,596.40 1,579.35 1,585.30 1,111.4M
2021-11-05 1,623.33 1,624.98 1,579.06 1,581.36 1,557.3M
2021-11-04 1,639.06 1,639.06 1,625.36 1,629.81 1,074.2M
2021-11-03 1,617.87 1,645.02 1,616.25 1,637.14 1,235.8M
2021-11-02 1,658.97 1,659.11 1,608.07 1,622.47 1,823.2M
2021-11-01 1,652.60 1,664.70 1,640.58 1,660.20 1,504.4M
2021-10-29 1,649.70 1,668.12 1,624.08 1,665.21 1,601.6M
2021-10-28 1,662.93 1,681.54 1,648.29 1,655.59 1,710.2M
2021-10-27 1,655.32 1,674.62 1,652.56 1,665.10 1,862.8M
2021-10-26 1,648.03 1,682.66 1,648.03 1,659.81 1,988.6M
2021-10-25 1,614.54 1,653.20 1,608.95 1,647.51 1,594.5M
2021-10-22 1,647.51 1,654.51 1,621.93 1,622.07 1,446.5M
2021-10-21 1,657.59 1,661.57 1,643.39 1,652.92 1,383.1M
2021-10-20 1,647.36 1,664.80 1,640.09 1,654.98 1,450.1M
2021-10-19 1,634.66 1,658.52 1,626.24 1,649.31 1,432.7M
2021-10-18 1,618.54 1,644.56 1,618.13 1,640.92 1,625.1M
2021-10-15 1,616.80 1,626.23 1,607.60 1,618.63 1,606.2M
2021-10-14 1,612.35 1,636.20 1,607.10 1,620.86 1,399.1M
2021-10-13 1,629.84 1,629.84 1,598.25 1,615.94 1,576.5M
2021-10-12 1,663.00 1,666.30 1,616.90 1,636.75 2,162.2M
2021-10-11 1,700.72 1,703.85 1,662.42 1,673.30 2,036.1M
2021-10-08 1,747.35 1,749.52 1,685.31 1,699.70 1,962.9M
2021-09-30 1,719.08 1,725.25 1,681.85 1,724.09 2,173.6M
2021-09-29 1,730.85 1,757.35 1,706.04 1,719.65 2,467.9M
2021-09-28 1,706.30 1,747.92 1,705.97 1,739.52 2,468.6M
2021-09-27 1,788.79 1,797.20 1,703.93 1,716.33 2,788.6M
2021-09-24 1,810.92 1,827.92 1,766.70 1,771.72 2,656.2M
2021-09-23 1,798.49 1,829.82 1,789.94 1,808.93 3,514.3M
2021-09-22 1,683.62 1,780.28 1,683.20 1,772.56 2,834.9M
2021-09-17 1,677.54 1,718.57 1,674.60 1,701.90 2,712.5M
2021-09-16 1,711.22 1,720.49 1,679.44 1,679.53 2,262.6M
2021-09-15 1,718.47 1,730.25 1,697.37 1,707.01 2,349.6M
2021-09-14 1,786.25 1,787.18 1,719.58 1,726.85 3,495.4M
2021-09-13 1,776.38 1,812.61 1,774.26 1,792.23 2,933.0M
2021-09-10 1,803.65 1,847.63 1,782.57 1,784.08 4,104.7M
2021-09-09 1,757.88 1,814.66 1,738.39 1,802.51 4,484.9M
2021-09-08 1,738.31 1,773.16 1,737.00 1,768.70 3,592.5M
2021-09-07 1,695.97 1,741.18 1,684.60 1,737.88 3,400.0M
2021-09-06 1,683.14 1,733.68 1,681.44 1,704.40 3,756.6M
2021-09-03 1,681.09 1,701.26 1,661.24 1,667.78 3,482.2M
2021-09-02 1,611.61 1,677.48 1,608.59 1,674.13 4,031.2M
2021-09-01 1,570.94 1,639.68 1,570.47 1,623.82 4,785.4M
2021-08-31 1,514.86 1,562.02 1,511.38 1,561.66 2,758.4M
2021-08-30 1,527.12 1,528.81 1,511.25 1,518.46 1,701.2M
2021-08-27 1,512.64 1,527.23 1,512.20 1,524.64 1,727.9M
2021-08-26 1,513.51 1,522.69 1,505.28 1,514.19 2,134.2M
2021-08-25 1,490.91 1,523.53 1,487.75 1,518.16 1,948.5M
2021-08-24 1,489.22 1,496.04 1,479.86 1,491.78 1,758.2M
2021-08-23 1,478.60 1,493.29 1,478.03 1,486.26 1,400.5M
2021-08-20 1,489.53 1,489.53 1,466.48 1,476.93 1,764.7M
2021-08-19 1,491.07 1,500.21 1,479.78 1,496.13 2,058.3M
2021-08-18 1,466.82 1,494.22 1,466.47 1,493.03 2,271.5M
2021-08-17 1,468.11 1,496.35 1,465.30 1,470.11 2,152.0M
2021-08-16 1,451.32 1,465.97 1,451.31 1,461.15 1,279.3M
2021-08-13 1,455.21 1,459.92 1,445.97 1,449.60 1,005.4M
2021-08-12 1,465.14 1,465.14 1,452.55 1,458.49 1,205.2M
2021-08-11 1,450.37 1,478.09 1,450.12 1,463.78 1,692.7M
2021-08-10 1,451.12 1,456.08 1,441.67 1,450.31 1,183.1M
2021-08-09 1,436.01 1,457.81 1,433.60 1,452.56 1,249.7M
2021-08-06 1,434.70 1,443.87 1,426.93 1,436.06 1,250.7M
2021-08-05 1,438.49 1,443.71 1,429.50 1,435.70 1,466.9M
2021-08-04 1,445.84 1,447.39 1,431.66 1,443.46 1,690.3M
2021-08-03 1,429.53 1,460.07 1,426.86 1,453.32 2,558.8M
2021-08-02 1,406.14 1,436.53 1,390.24 1,429.88 2,035.7M
2021-07-30 1,374.54 1,411.96 1,371.51 1,407.73 1,810.9M
2021-07-29 1,393.37 1,396.68 1,375.36 1,378.33 1,356.9M
2021-07-28 1,383.71 1,395.86 1,370.38 1,392.65 1,584.1M
2021-07-27 1,423.11 1,423.38 1,386.98 1,391.30 2,206.5M
2021-07-26 1,439.45 1,439.45 1,410.51 1,422.20 2,343.1M
2021-07-23 1,422.48 1,440.03 1,422.39 1,432.18 1,923.7M
2021-07-22 1,405.46 1,425.76 1,403.40 1,418.33 1,428.9M
2021-07-21 1,420.19 1,423.84 1,405.73 1,406.62 1,125.4M
2021-07-20 1,414.37 1,423.08 1,403.22 1,420.48 991.2M
2021-07-19 1,418.32 1,422.80 1,404.99 1,422.26 784.5M
2021-07-16 1,425.55 1,429.98 1,418.00 1,419.40 759.7M
2021-07-15 1,429.87 1,436.55 1,421.84 1,434.33 690.8M
2021-07-14 1,444.05 1,444.57 1,429.41 1,432.84 853.5M
2021-07-13 1,433.57 1,451.06 1,429.91 1,443.74 1,102.3M
2021-07-12 1,439.22 1,441.90 1,429.65 1,430.74 1,017.2M
2021-07-09 1,426.40 1,432.99 1,423.72 1,431.65 672.3M
2021-07-08 1,443.88 1,443.88 1,425.72 1,428.62 628.1M
2021-07-07 1,443.68 1,449.57 1,435.51 1,443.14 509.8M
2021-07-06 1,432.73 1,450.46 1,429.64 1,448.78 580.9M
2021-07-05 1,438.96 1,441.57 1,427.60 1,433.73 496.2M
2021-07-02 1,455.65 1,457.79 1,436.98 1,438.85 579.6M
2021-07-01 1,457.21 1,465.91 1,450.76 1,459.91 610.8M
2021-06-30 1,459.93 1,462.70 1,448.61 1,455.63 494.4M
2021-06-29 1,488.22 1,488.26 1,470.01 1,470.81 565.9M
2021-06-28 1,487.92 1,501.97 1,486.63 1,490.06 661.4M
2021-06-25 1,479.71 1,490.50 1,467.75 1,485.72 640.9M
2021-06-24 1,465.50 1,478.53 1,463.73 1,474.45 618.3M
2021-06-23 1,461.62 1,466.95 1,457.25 1,465.75 555.0M
2021-06-22 1,457.45 1,468.36 1,456.53 1,460.41 590.7M
2021-06-21 1,462.08 1,462.08 1,453.64 1,456.84 555.4M
2021-06-18 1,470.20 1,470.64 1,457.76 1,463.45 644.7M
2021-06-17 1,479.01 1,481.31 1,468.32 1,469.45 627.5M
2021-06-16 1,469.71 1,483.76 1,465.11 1,478.53 730.2M
2021-06-15 1,485.74 1,487.31 1,468.25 1,468.68 766.6M
2021-06-11 1,477.35 1,489.80 1,475.78 1,488.22 1,127.8M
2021-06-10 1,478.15 1,485.22 1,475.02 1,475.52 673.4M
2021-06-09 1,468.80 1,480.10 1,466.55 1,478.63 655.7M
2021-06-08 1,469.21 1,472.83 1,463.63 1,467.66 534.0M
2021-06-07 1,474.66 1,475.20 1,464.24 1,468.25 548.9M
2021-06-04 1,478.94 1,485.44 1,472.46 1,476.54 555.3M
2021-06-03 1,478.96 1,489.66 1,475.61 1,483.14 576.1M
2021-06-02 1,482.07 1,482.10 1,473.60 1,478.34 594.7M
2021-06-01 1,477.79 1,482.60 1,473.44 1,480.80 577.3M
2021-05-31 1,477.07 1,478.35 1,465.46 1,477.44 633.3M
2021-05-28 1,487.29 1,487.29 1,475.26 1,478.39 665.1M
2021-05-27 1,486.87 1,489.03 1,481.74 1,486.84 610.8M
2021-05-26 1,491.53 1,492.43 1,483.48 1,488.15 714.1M
2021-05-25 1,468.93 1,494.22 1,463.50 1,492.47 968.3M
2021-05-24 1,476.03 1,479.87 1,465.71 1,468.92 763.0M
2021-05-21 1,476.06 1,480.25 1,473.28 1,475.14 577.7M
2021-05-20 1,482.33 1,483.14 1,472.86 1,476.88 724.7M
2021-05-19 1,497.53 1,497.53 1,482.07 1,484.60 633.2M
2021-05-18 1,497.83 1,499.41 1,493.21 1,498.62 584.6M
2021-05-17 1,491.97 1,505.69 1,489.76 1,496.93 706.1M
2021-05-14 1,484.89 1,492.78 1,480.01 1,492.69 719.8M
2021-05-13 1,481.73 1,491.54 1,478.68 1,482.89 613.8M
2021-05-12 1,487.69 1,490.53 1,480.80 1,488.88 578.1M
2021-05-11 1,487.63 1,494.83 1,476.60 1,492.60 733.3M
2021-05-10 1,486.42 1,492.00 1,482.14 1,491.84 849.7M
2021-05-07 1,478.85 1,492.62 1,476.92 1,485.28 909.4M
2021-05-06 1,481.27 1,488.69 1,478.00 1,479.98 792.0M
2021-04-30 1,502.45 1,502.81 1,476.69 1,481.98 986.7M
2021-04-29 1,492.09 1,501.57 1,486.88 1,499.18 737.3M
2021-04-28 1,486.80 1,497.55 1,479.89 1,497.40 753.2M
2021-04-27 1,501.38 1,501.50 1,483.19 1,487.20 700.5M
2021-04-26 1,520.47 1,522.02 1,501.97 1,503.16 810.2M
2021-04-23 1,533.45 1,533.45 1,516.18 1,523.81 779.6M
2021-04-22 1,542.38 1,545.19 1,532.52 1,535.74 664.5M
2021-04-21 1,541.71 1,541.77 1,530.94 1,539.39 684.5M
2021-04-20 1,550.23 1,554.54 1,543.91 1,546.30 672.3M
2021-04-19 1,545.06 1,558.00 1,543.73 1,553.79 915.0M
2021-04-16 1,538.14 1,546.68 1,536.77 1,545.15 720.9M
2021-04-15 1,548.26 1,549.15 1,531.35 1,535.90 667.4M
2021-04-14 1,545.87 1,550.63 1,542.67 1,549.79 779.0M
2021-04-13 1,566.71 1,568.79 1,545.12 1,547.55 1,061.3M
2021-04-12 1,555.84 1,576.27 1,552.98 1,567.53 1,097.0M
2021-04-09 1,563.59 1,570.49 1,554.85 1,557.88 854.0M
2021-04-08 1,573.80 1,573.89 1,562.30 1,565.04 919.1M
2021-04-07 1,572.77 1,584.12 1,566.99 1,580.87 1,024.7M
2021-04-06 1,572.38 1,576.95 1,568.56 1,571.40 790.3M
2021-04-02 1,590.91 1,590.91 1,569.96 1,573.78 1,058.4M
2021-04-01 1,586.22 1,594.91 1,580.80 1,590.90 1,568.0M
2021-03-31 1,562.66 1,584.96 1,559.81 1,584.20 1,608.5M
2021-03-30 1,566.34 1,566.34 1,551.96 1,562.83 930.5M
2021-03-29 1,553.61 1,571.31 1,550.65 1,568.19 1,062.4M
2021-03-26 1,549.97 1,563.49 1,549.90 1,554.08 1,051.2M
2021-03-25 1,555.25 1,560.57 1,544.26 1,550.10 1,125.5M
2021-03-24 1,564.67 1,569.86 1,550.95 1,559.07 1,227.3M
2021-03-23 1,595.46 1,595.74 1,560.48 1,570.31 1,377.1M
2021-03-22 1,555.78 1,596.53 1,555.78 1,596.53 1,782.9M
2021-03-19 1,560.13 1,574.38 1,546.47 1,553.14 1,435.5M
2021-03-18 1,573.94 1,579.69 1,566.28 1,574.08 1,094.7M
2021-03-17 1,597.34 1,597.34 1,571.65 1,575.82 1,308.0M
2021-03-16 1,592.28 1,602.45 1,582.97 1,602.39 1,528.9M
2021-03-15 1,582.27 1,605.16 1,579.45 1,592.77 2,269.9M
2021-03-12 1,540.16 1,597.03 1,533.02 1,584.47 2,443.5M
2021-03-11 1,511.11 1,535.33 1,511.11 1,534.33 1,147.6M
2021-03-10 1,530.25 1,533.09 1,508.71 1,510.31 1,047.7M
2021-03-09 1,537.39 1,548.37 1,509.04 1,528.43 1,517.9M
2021-03-08 1,546.42 1,557.87 1,535.59 1,538.21 1,495.2M
2021-03-05 1,528.68 1,544.42 1,525.88 1,541.91 1,078.9M
2021-03-04 1,527.88 1,544.74 1,527.00 1,537.16 1,203.5M
2021-03-03 1,509.51 1,536.35 1,508.95 1,536.02 1,031.6M
2021-03-02 1,532.25 1,537.60 1,506.08 1,513.69 1,209.2M
2021-03-01 1,527.62 1,533.97 1,515.52 1,532.78 1,180.3M
2021-02-26 1,529.76 1,543.01 1,521.80 1,524.30 1,425.9M
2021-02-25 1,532.80 1,565.30 1,529.15 1,554.02 2,011.0M
2021-02-24 1,527.94 1,537.44 1,506.85 1,519.12 1,518.5M
2021-02-23 1,541.85 1,552.06 1,523.06 1,525.92 1,787.8M
2021-02-22 1,535.01 1,562.54 1,525.82 1,540.97 2,401.4M
2021-02-19 1,481.85 1,527.94 1,479.94 1,527.76 1,682.1M
2021-02-18 1,482.09 1,489.14 1,471.28 1,483.57 1,177.9M
2021-02-10 1,451.43 1,460.00 1,446.52 1,456.82 707.4M
2021-02-09 1,437.75 1,453.86 1,432.95 1,452.49 776.8M
2021-02-08 1,438.33 1,444.77 1,432.80 1,435.49 688.0M
2021-02-05 1,435.19 1,447.98 1,434.04 1,437.86 722.2M
2021-02-04 1,447.30 1,447.60 1,424.36 1,434.68 1,144.8M
2021-02-03 1,468.56 1,471.24 1,451.85 1,455.94 1,074.2M
2021-02-02 1,487.91 1,498.91 1,481.37 1,484.81 913.7M
2021-02-01 1,508.96 1,509.71 1,499.60 1,504.49 876.5M
2021-01-29 1,531.66 1,545.55 1,519.21 1,528.28 875.2M
2021-01-28 1,530.50 1,541.99 1,525.35 1,530.64 1,020.5M
2021-01-27 1,518.90 1,536.85 1,518.40 1,536.27 825.4M
2021-01-26 1,518.58 1,524.97 1,509.52 1,520.88 836.1M
2021-01-25 1,523.46 1,527.86 1,509.65 1,521.23 1,026.9M
2021-01-22 1,544.72 1,544.72 1,525.24 1,526.45 1,067.9M
2021-01-21 1,546.02 1,553.03 1,537.99 1,549.15 1,124.1M
2021-01-20 1,561.60 1,562.96 1,546.24 1,548.96 1,158.9M
2021-01-19 1,566.01 1,573.71 1,556.27 1,563.44 1,285.8M
2021-01-18 1,563.28 1,574.48 1,560.66 1,566.50 1,282.3M
2021-01-15 1,592.33 1,594.15 1,566.04 1,570.64 1,860.6M
2021-01-14 1,582.33 1,633.68 1,578.10 1,598.26 3,038.0M
2021-01-13 1,536.05 1,601.90 1,530.75 1,592.00 2,966.8M
2021-01-12 1,517.82 1,538.43 1,513.65 1,538.43 1,468.5M
2021-01-11 1,548.16 1,550.81 1,517.21 1,520.41 1,399.8M
2021-01-08 1,542.15 1,554.35 1,535.24 1,547.96 1,299.3M
2021-01-07 1,552.81 1,558.94 1,528.22 1,542.60 1,715.5M
2021-01-06 1,524.28 1,559.57 1,524.28 1,556.34 1,877.2M
2021-01-05 1,528.35 1,536.01 1,509.49 1,528.51 1,811.2M
2021-01-04 1,526.81 1,536.82 1,520.59 1,534.81 1,374.6M