上证地方国有企业50指数 (SSELSOE50)

SSELSOE50
🏛️ 中国 →
1,508.51
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 1,529.33 1,533.06 1,522.02 1,528.57 2,153.9M
2021-12-30 1,516.09 1,534.18 1,513.75 1,529.17 2,542.7M
2021-12-29 1,550.84 1,550.84 1,517.65 1,517.69 2,043.8M
2021-12-28 1,541.88 1,550.71 1,538.86 1,548.36 2,337.2M
2021-12-27 1,546.84 1,549.21 1,533.80 1,540.40 2,311.1M
2021-12-24 1,554.44 1,563.07 1,545.39 1,549.56 3,157.0M
2021-12-23 1,541.87 1,550.50 1,530.32 1,550.50 2,657.6M
2021-12-22 1,542.71 1,545.95 1,534.84 1,537.06 2,510.1M
2021-12-21 1,530.23 1,542.55 1,529.18 1,540.18 2,832.1M
2021-12-20 1,538.18 1,554.00 1,531.28 1,533.72 3,525.4M
2021-12-17 1,563.24 1,566.35 1,543.57 1,543.57 3,671.2M
2021-12-16 1,558.51 1,565.84 1,549.23 1,565.84 3,372.7M
2021-12-15 1,564.37 1,575.02 1,557.73 1,560.16 3,798.9M
2021-12-14 1,573.59 1,578.18 1,565.49 1,569.82 3,226.5M
2021-12-13 1,584.37 1,606.42 1,577.43 1,580.81 4,339.5M
2021-12-10 1,565.58 1,570.21 1,560.18 1,566.86 3,991.5M
2021-12-09 1,556.38 1,591.76 1,556.03 1,575.99 5,392.8M
2021-12-08 1,535.38 1,556.65 1,527.03 1,556.12 3,518.8M
2021-12-07 1,532.64 1,536.58 1,525.44 1,532.20 3,629.4M
2021-12-06 1,521.92 1,537.44 1,515.79 1,519.79 3,962.7M
2021-12-03 1,501.35 1,518.60 1,501.12 1,517.74 2,816.5M
2021-12-02 1,491.52 1,507.04 1,487.70 1,503.57 3,450.2M
2021-12-01 1,490.45 1,493.61 1,485.24 1,492.51 2,471.2M
2021-11-30 1,502.26 1,504.65 1,484.00 1,488.21 2,690.5M
2021-11-29 1,490.91 1,499.68 1,490.27 1,499.32 2,999.2M
2021-11-26 1,511.28 1,513.57 1,501.94 1,504.37 3,430.1M
2021-11-25 1,518.19 1,519.97 1,512.86 1,515.48 3,013.1M
2021-11-24 1,504.86 1,524.42 1,504.08 1,515.72 4,206.1M
2021-11-23 1,500.79 1,513.64 1,500.79 1,505.96 4,854.7M
2021-11-22 1,496.58 1,505.31 1,496.54 1,499.62 3,006.6M
2021-11-19 1,478.41 1,501.21 1,477.33 1,496.25 2,479.2M
2021-11-18 1,484.20 1,489.14 1,476.31 1,479.56 2,239.0M
2021-11-17 1,488.83 1,495.17 1,485.39 1,488.48 2,059.5M
2021-11-16 1,491.77 1,506.21 1,488.76 1,491.90 2,369.9M
2021-11-15 1,498.68 1,505.62 1,487.22 1,492.22 2,290.6M
2021-11-12 1,500.76 1,505.22 1,495.05 1,497.77 2,573.2M
2021-11-11 1,472.17 1,500.60 1,470.03 1,499.19 3,285.4M
2021-11-10 1,481.77 1,482.14 1,458.61 1,475.08 2,535.5M
2021-11-09 1,495.96 1,497.41 1,482.55 1,487.98 2,538.6M
2021-11-08 1,485.14 1,499.67 1,479.74 1,493.26 3,344.2M
2021-11-05 1,481.95 1,496.40 1,480.05 1,485.03 2,668.7M
2021-11-04 1,479.13 1,488.02 1,477.65 1,485.75 2,238.0M
2021-11-03 1,481.29 1,482.14 1,469.52 1,474.55 2,600.2M
2021-11-02 1,498.46 1,505.44 1,467.38 1,480.82 3,719.0M
2021-11-01 1,500.19 1,507.28 1,491.97 1,499.54 3,580.5M
2021-10-29 1,509.11 1,515.75 1,504.31 1,510.38 3,107.0M
2021-10-28 1,517.31 1,523.63 1,498.49 1,503.74 3,458.9M
2021-10-27 1,541.95 1,541.95 1,516.91 1,521.01 2,901.1M
2021-10-26 1,553.79 1,559.85 1,545.13 1,549.72 3,128.5M
2021-10-25 1,542.84 1,556.20 1,535.38 1,554.82 3,364.9M
2021-10-22 1,542.75 1,559.82 1,539.40 1,548.85 3,266.9M
2021-10-21 1,529.88 1,549.18 1,529.88 1,541.85 3,863.9M
2021-10-20 1,529.58 1,533.96 1,522.38 1,526.13 3,337.5M
2021-10-19 1,515.55 1,534.44 1,515.55 1,530.88 3,017.8M
2021-10-18 1,539.37 1,539.37 1,509.95 1,518.67 2,767.3M
2021-10-15 1,522.95 1,545.81 1,522.95 1,539.52 2,659.9M
2021-10-14 1,531.46 1,539.40 1,523.07 1,528.68 2,399.9M
2021-10-13 1,511.53 1,539.50 1,509.51 1,530.98 2,534.5M
2021-10-12 1,524.75 1,524.75 1,498.36 1,512.17 3,467.1M
2021-10-11 1,523.69 1,539.72 1,523.60 1,531.10 3,342.4M
2021-10-08 1,506.53 1,521.20 1,502.81 1,517.40 2,928.1M
2021-09-30 1,489.49 1,496.60 1,485.24 1,492.63 2,715.8M
2021-09-29 1,491.29 1,496.13 1,474.39 1,485.55 3,551.0M
2021-09-28 1,491.26 1,504.98 1,482.14 1,500.49 3,274.1M
2021-09-27 1,498.73 1,517.91 1,490.61 1,494.67 4,369.3M
2021-09-24 1,504.08 1,513.92 1,491.63 1,493.92 4,642.0M
2021-09-23 1,503.00 1,512.44 1,498.07 1,505.11 5,160.6M
2021-09-22 1,487.85 1,499.03 1,481.84 1,496.89 3,447.6M
2021-09-17 1,500.50 1,514.55 1,493.93 1,513.39 4,723.6M
2021-09-16 1,521.92 1,533.58 1,503.65 1,505.61 4,665.2M
2021-09-15 1,537.33 1,537.33 1,509.76 1,518.06 3,755.1M
2021-09-14 1,573.54 1,574.32 1,538.17 1,540.36 5,333.1M
2021-09-13 1,561.82 1,579.13 1,560.02 1,575.75 5,558.5M
2021-09-10 1,546.97 1,581.88 1,546.97 1,562.49 6,745.1M
2021-09-09 1,531.94 1,544.78 1,530.90 1,543.13 6,154.9M
2021-09-08 1,550.92 1,562.01 1,539.92 1,543.78 6,291.0M
2021-09-07 1,524.19 1,558.79 1,516.34 1,555.56 6,360.8M
2021-09-06 1,501.09 1,533.21 1,500.72 1,526.27 6,008.8M
2021-09-03 1,516.09 1,516.86 1,493.56 1,501.94 7,760.3M
2021-09-02 1,501.31 1,512.15 1,498.88 1,509.52 7,164.9M
2021-09-01 1,476.22 1,517.31 1,468.19 1,502.53 9,448.9M
2021-08-31 1,448.36 1,472.07 1,446.76 1,471.89 5,478.6M
2021-08-30 1,453.18 1,454.27 1,436.97 1,446.84 5,566.8M
2021-08-27 1,443.71 1,463.89 1,443.16 1,449.20 4,834.0M
2021-08-26 1,462.68 1,462.68 1,442.26 1,443.56 5,534.6M
2021-08-25 1,464.97 1,471.20 1,458.97 1,465.69 5,633.1M
2021-08-24 1,441.71 1,471.68 1,441.33 1,466.41 6,410.4M
2021-08-23 1,428.91 1,443.15 1,423.26 1,438.94 4,692.0M
2021-08-20 1,432.84 1,441.08 1,406.99 1,423.26 4,708.2M
2021-08-19 1,465.56 1,470.97 1,443.00 1,447.47 6,174.8M
2021-08-18 1,436.30 1,471.65 1,434.78 1,468.93 5,185.1M
2021-08-17 1,470.86 1,484.19 1,436.96 1,441.09 4,702.9M
2021-08-16 1,472.30 1,487.34 1,469.52 1,472.94 4,683.4M
2021-08-13 1,464.09 1,476.33 1,459.47 1,470.84 3,992.8M
2021-08-12 1,469.89 1,478.08 1,465.46 1,467.70 4,389.9M
2021-08-11 1,479.87 1,490.11 1,473.10 1,474.64 4,100.6M
2021-08-10 1,451.38 1,484.14 1,444.96 1,483.95 4,140.2M
2021-08-09 1,420.60 1,461.07 1,420.17 1,454.90 4,507.8M
2021-08-06 1,431.26 1,432.61 1,420.82 1,431.75 4,167.3M
2021-08-05 1,434.03 1,454.64 1,426.82 1,435.10 4,475.2M
2021-08-04 1,443.35 1,451.78 1,438.95 1,447.11 4,920.8M
2021-08-03 1,444.03 1,456.35 1,432.76 1,447.90 5,165.2M
2021-08-02 1,404.14 1,458.78 1,391.28 1,456.86 6,003.7M
2021-07-30 1,423.94 1,423.94 1,398.16 1,412.39 5,126.5M
2021-07-29 1,439.61 1,441.22 1,420.93 1,430.97 4,675.4M
2021-07-28 1,410.72 1,425.01 1,397.54 1,417.97 4,790.0M
2021-07-27 1,467.97 1,474.15 1,417.49 1,420.77 6,613.6M
2021-07-26 1,512.97 1,512.97 1,451.13 1,465.73 6,074.6M
2021-07-23 1,529.73 1,529.95 1,514.55 1,517.71 6,878.6M
2021-07-22 1,524.77 1,538.07 1,520.63 1,531.86 5,562.5M
2021-07-21 1,521.06 1,534.25 1,520.90 1,526.16 4,609.7M
2021-07-20 1,517.88 1,522.09 1,512.60 1,519.51 3,089.5M
2021-07-19 1,518.36 1,533.02 1,510.90 1,529.36 3,927.4M
2021-07-16 1,538.47 1,539.61 1,520.88 1,523.06 4,698.7M
2021-07-15 1,508.89 1,542.89 1,507.42 1,542.89 5,609.0M
2021-07-14 1,524.89 1,524.89 1,505.81 1,509.68 5,530.9M
2021-07-13 1,520.55 1,530.28 1,517.25 1,527.59 4,595.1M
2021-07-12 1,522.15 1,530.94 1,506.43 1,514.00 6,284.6M
2021-07-09 1,501.77 1,508.09 1,492.70 1,505.41 4,743.7M
2021-07-08 1,526.83 1,527.91 1,505.66 1,508.09 4,644.2M
2021-07-07 1,505.05 1,523.52 1,504.09 1,521.18 4,243.8M
2021-07-06 1,505.17 1,515.51 1,496.94 1,514.85 2,789.4M
2021-07-05 1,492.28 1,506.56 1,491.19 1,506.53 2,840.4M
2021-07-02 1,517.84 1,518.04 1,491.14 1,491.98 2,535.3M
2021-07-01 1,527.04 1,533.71 1,516.00 1,529.00 2,519.5M
2021-06-30 1,513.05 1,525.70 1,513.05 1,520.01 1,931.0M
2021-06-29 1,527.37 1,527.37 1,507.71 1,511.23 2,402.6M
2021-06-28 1,541.20 1,541.98 1,524.82 1,531.07 2,820.8M
2021-06-25 1,513.87 1,543.07 1,511.54 1,540.05 3,822.1M
2021-06-24 1,505.75 1,514.51 1,497.90 1,512.20 2,245.6M
2021-06-23 1,513.67 1,513.67 1,500.77 1,504.79 2,304.0M
2021-06-22 1,508.02 1,515.47 1,502.24 1,511.64 2,413.5M
2021-06-21 1,508.35 1,512.23 1,490.56 1,502.70 2,348.3M
2021-06-18 1,524.28 1,524.28 1,503.22 1,513.96 2,775.1M
2021-06-17 1,525.93 1,537.44 1,524.25 1,530.22 2,205.1M
2021-06-16 1,540.83 1,551.00 1,527.81 1,530.98 2,612.7M
2021-06-15 1,553.36 1,558.84 1,533.89 1,542.87 3,016.5M
2021-06-11 1,581.87 1,582.36 1,554.54 1,557.09 3,351.5M
2021-06-10 1,573.55 1,592.39 1,571.06 1,582.27 2,560.3M
2021-06-09 1,565.62 1,578.23 1,562.08 1,573.66 2,279.6M
2021-06-08 1,592.24 1,602.09 1,558.98 1,567.42 2,609.1M
2021-06-07 1,589.06 1,594.33 1,583.51 1,593.36 2,620.7M
2021-06-04 1,574.82 1,607.05 1,574.12 1,590.27 3,382.1M
2021-06-03 1,582.03 1,599.47 1,581.31 1,583.81 3,784.4M
2021-06-02 1,598.63 1,599.81 1,577.08 1,582.65 2,690.8M
2021-06-01 1,594.22 1,598.54 1,575.69 1,597.87 3,125.0M
2021-05-31 1,593.93 1,597.96 1,578.62 1,597.93 3,225.3M
2021-05-28 1,596.89 1,606.22 1,583.53 1,594.78 3,555.0M
2021-05-27 1,586.67 1,611.54 1,580.45 1,592.03 3,333.9M
2021-05-26 1,586.65 1,600.11 1,585.22 1,593.38 4,320.2M
2021-05-25 1,526.57 1,582.18 1,526.57 1,580.21 3,888.0M
2021-05-24 1,514.89 1,524.53 1,509.92 1,523.26 2,366.9M
2021-05-21 1,533.22 1,536.72 1,515.01 1,516.36 2,593.5M
2021-05-20 1,521.40 1,537.37 1,514.62 1,532.18 3,402.8M
2021-05-19 1,537.90 1,537.90 1,521.31 1,526.39 2,562.0M
2021-05-18 1,547.12 1,551.15 1,535.09 1,543.01 2,491.1M
2021-05-17 1,529.33 1,553.25 1,528.97 1,545.37 3,584.0M
2021-05-14 1,502.21 1,533.08 1,496.86 1,532.18 3,974.8M
2021-05-13 1,498.14 1,507.69 1,491.79 1,498.36 3,324.6M
2021-05-12 1,492.97 1,516.15 1,492.30 1,513.32 3,443.6M
2021-05-11 1,474.04 1,504.11 1,470.98 1,499.75 4,195.8M
2021-05-10 1,496.60 1,497.30 1,473.90 1,484.49 5,191.4M
2021-05-07 1,501.80 1,513.09 1,490.57 1,493.23 3,969.9M
2021-05-06 1,498.04 1,514.59 1,488.97 1,496.41 3,475.0M
2021-04-30 1,518.17 1,518.51 1,490.38 1,497.86 3,544.5M
2021-04-29 1,506.84 1,525.47 1,504.21 1,522.72 3,362.6M
2021-04-28 1,490.60 1,500.10 1,485.27 1,500.08 2,280.7M
2021-04-27 1,503.77 1,505.37 1,492.79 1,502.42 2,592.7M
2021-04-26 1,527.19 1,532.81 1,498.74 1,500.89 2,557.7M
2021-04-23 1,506.94 1,523.43 1,504.90 1,520.73 1,981.6M
2021-04-22 1,525.43 1,526.72 1,505.31 1,510.01 2,034.5M
2021-04-21 1,502.66 1,524.42 1,502.51 1,518.89 2,491.3M
2021-04-20 1,501.49 1,524.27 1,500.24 1,512.56 3,062.9M
2021-04-19 1,477.54 1,508.65 1,465.15 1,507.76 2,981.6M
2021-04-16 1,475.42 1,483.76 1,467.81 1,478.80 2,118.9M
2021-04-15 1,481.56 1,481.56 1,454.92 1,468.39 2,208.3M
2021-04-14 1,483.09 1,489.86 1,472.44 1,482.38 1,919.0M
2021-04-13 1,483.39 1,495.18 1,474.48 1,479.81 2,371.1M
2021-04-12 1,502.78 1,504.47 1,477.90 1,481.51 2,892.7M
2021-04-09 1,523.52 1,523.97 1,502.33 1,505.28 2,400.1M
2021-04-08 1,509.06 1,534.50 1,505.62 1,527.52 3,566.5M
2021-04-07 1,523.80 1,524.95 1,504.09 1,515.71 2,908.4M
2021-04-06 1,536.52 1,536.77 1,521.46 1,526.29 1,877.5M
2021-04-02 1,518.48 1,531.92 1,514.88 1,531.70 2,301.2M
2021-04-01 1,505.24 1,514.13 1,498.36 1,512.88 2,348.2M
2021-03-31 1,509.04 1,509.04 1,489.55 1,501.04 2,821.6M
2021-03-30 1,508.15 1,519.17 1,503.75 1,514.86 3,324.9M
2021-03-29 1,507.11 1,519.54 1,493.20 1,509.87 2,699.0M
2021-03-26 1,480.68 1,504.71 1,479.27 1,501.52 3,223.1M
2021-03-25 1,471.05 1,487.18 1,466.98 1,473.17 3,349.0M
2021-03-24 1,489.25 1,501.60 1,472.09 1,474.58 3,852.0M
2021-03-23 1,505.79 1,507.77 1,481.38 1,497.45 3,526.8M
2021-03-22 1,497.01 1,511.32 1,491.46 1,505.27 3,209.9M
2021-03-19 1,515.09 1,519.69 1,490.67 1,499.11 3,232.6M
2021-03-18 1,532.11 1,544.89 1,527.98 1,533.21 2,959.4M
2021-03-17 1,519.56 1,532.78 1,505.47 1,526.15 2,959.8M
2021-03-16 1,514.16 1,529.06 1,508.80 1,526.99 3,784.9M
2021-03-15 1,527.68 1,536.57 1,497.60 1,511.08 5,271.0M
2021-03-12 1,529.26 1,530.58 1,511.19 1,529.24 4,809.6M
2021-03-11 1,481.88 1,522.86 1,481.59 1,521.08 5,088.2M
2021-03-10 1,484.80 1,485.74 1,465.18 1,471.75 4,585.3M
2021-03-09 1,491.96 1,503.40 1,455.51 1,464.64 5,824.3M
2021-03-08 1,556.02 1,563.23 1,497.62 1,497.62 6,555.9M
2021-03-05 1,524.88 1,555.64 1,519.35 1,541.06 5,883.3M
2021-03-04 1,574.04 1,576.95 1,535.63 1,545.25 6,588.7M
2021-03-03 1,545.03 1,596.26 1,543.90 1,594.70 5,747.9M
2021-03-02 1,585.46 1,585.46 1,537.81 1,547.40 5,853.5M
2021-03-01 1,579.77 1,582.40 1,561.52 1,577.66 4,462.9M
2021-02-26 1,573.79 1,591.91 1,562.12 1,565.54 5,295.3M
2021-02-25 1,622.26 1,626.97 1,600.03 1,607.60 5,663.5M
2021-02-24 1,645.23 1,647.22 1,585.62 1,601.42 5,162.2M
2021-02-23 1,640.40 1,665.17 1,635.57 1,642.67 5,666.7M
2021-02-22 1,704.39 1,704.39 1,653.26 1,654.66 6,009.9M
2021-02-19 1,686.19 1,701.04 1,665.94 1,696.98 4,342.2M
2021-02-18 1,708.95 1,719.65 1,682.38 1,691.06 3,521.7M
2021-02-10 1,650.44 1,685.42 1,650.36 1,680.04 3,029.8M
2021-02-09 1,617.06 1,646.45 1,606.86 1,646.14 2,807.3M
2021-02-08 1,586.66 1,615.66 1,584.19 1,613.24 2,847.6M
2021-02-05 1,580.78 1,601.07 1,575.00 1,580.87 3,341.5M
2021-02-04 1,561.59 1,586.26 1,560.72 1,577.23 3,273.1M
2021-02-03 1,559.01 1,573.49 1,550.84 1,567.41 4,110.5M
2021-02-02 1,548.69 1,563.39 1,544.59 1,562.97 2,744.3M
2021-02-01 1,532.92 1,551.93 1,528.89 1,550.72 2,770.2M
2021-01-29 1,539.63 1,549.61 1,516.03 1,531.47 2,607.4M
2021-01-28 1,534.89 1,543.96 1,520.63 1,526.63 2,545.3M
2021-01-27 1,562.16 1,564.90 1,545.01 1,553.38 2,479.0M
2021-01-26 1,582.22 1,582.65 1,559.02 1,562.11 2,919.5M
2021-01-25 1,565.47 1,591.57 1,563.09 1,587.29 3,360.3M
2021-01-22 1,577.00 1,577.64 1,558.68 1,566.37 3,710.6M
2021-01-21 1,567.74 1,592.84 1,567.13 1,580.34 4,130.3M
2021-01-20 1,558.92 1,571.67 1,554.09 1,562.81 2,914.1M
2021-01-19 1,583.67 1,584.36 1,555.34 1,561.49 2,958.8M
2021-01-18 1,561.43 1,592.32 1,555.86 1,584.18 3,122.3M
2021-01-15 1,577.27 1,584.60 1,554.15 1,568.18 3,371.7M
2021-01-14 1,588.47 1,594.01 1,568.05 1,571.35 2,863.1M
2021-01-13 1,600.78 1,614.93 1,585.99 1,593.35 3,599.7M
2021-01-12 1,555.76 1,600.53 1,555.61 1,600.51 3,702.4M
2021-01-11 1,580.05 1,600.92 1,558.42 1,563.98 3,569.3M
2021-01-08 1,587.31 1,593.96 1,566.71 1,580.09 3,106.8M
2021-01-07 1,562.34 1,585.16 1,555.29 1,585.13 3,737.1M
2021-01-06 1,545.29 1,561.42 1,533.59 1,558.64 2,963.6M
2021-01-05 1,516.95 1,540.03 1,514.06 1,540.03 3,525.9M
2021-01-04 1,508.68 1,526.78 1,496.79 1,519.37 3,546.1M