上证380低贝塔指数 (SSE380LBI)

SSE380LBI
🏛️ 中国 →
8,302.00
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 6,545.83 6,626.26 6,545.34 6,610.72 2,810.0M
2021-12-30 6,512.72 6,553.09 6,505.49 6,548.26 2,079.5M
2021-12-29 6,510.05 6,540.45 6,499.24 6,517.81 2,108.2M
2021-12-28 6,558.25 6,558.25 6,492.75 6,519.84 2,155.0M
2021-12-27 6,507.97 6,570.58 6,507.97 6,551.95 2,392.1M
2021-12-24 6,510.09 6,518.37 6,479.38 6,514.27 2,760.0M
2021-12-23 6,541.27 6,543.39 6,497.10 6,513.36 2,669.4M
2021-12-22 6,590.43 6,599.64 6,533.30 6,552.58 3,084.7M
2021-12-21 6,444.66 6,582.47 6,443.65 6,569.40 2,965.3M
2021-12-20 6,411.70 6,454.77 6,408.78 6,435.14 2,985.8M
2021-12-17 6,436.10 6,439.23 6,407.64 6,421.79 2,979.7M
2021-12-16 6,386.07 6,429.15 6,374.41 6,428.95 2,458.6M
2021-12-15 6,370.39 6,403.04 6,353.42 6,378.47 2,399.8M
2021-12-14 6,378.62 6,390.04 6,361.32 6,370.55 2,302.1M
2021-12-13 6,407.90 6,442.31 6,390.22 6,396.71 2,750.3M
2021-12-10 6,432.73 6,470.85 6,395.45 6,395.45 3,484.1M
2021-12-09 6,398.49 6,465.95 6,386.02 6,457.21 3,470.2M
2021-12-08 6,384.02 6,409.10 6,346.50 6,404.62 2,885.1M
2021-12-07 6,362.12 6,385.53 6,289.54 6,383.67 3,580.8M
2021-12-06 6,351.90 6,404.78 6,328.80 6,333.66 3,790.1M
2021-12-03 6,243.75 6,328.03 6,232.58 6,326.69 2,936.4M
2021-12-02 6,256.45 6,293.46 6,228.34 6,229.20 2,336.5M
2021-12-01 6,192.14 6,262.82 6,175.59 6,261.75 2,383.0M
2021-11-30 6,221.69 6,252.59 6,182.11 6,205.57 2,519.0M
2021-11-29 6,147.18 6,217.93 6,137.90 6,217.93 2,681.2M
2021-11-26 6,239.07 6,239.07 6,200.07 6,216.30 2,124.7M
2021-11-25 6,257.20 6,278.00 6,239.64 6,254.26 2,572.2M
2021-11-24 6,197.82 6,253.79 6,180.36 6,247.39 2,601.6M
2021-11-23 6,181.90 6,194.09 6,157.26 6,185.75 2,330.7M
2021-11-22 6,150.79 6,178.47 6,130.19 6,173.27 2,300.7M
2021-11-19 6,096.24 6,154.26 6,070.27 6,149.11 2,244.8M
2021-11-18 6,100.08 6,126.35 6,081.47 6,098.34 2,319.0M
2021-11-17 6,066.45 6,105.40 6,060.59 6,101.74 1,810.6M
2021-11-16 6,125.47 6,131.80 6,061.03 6,066.22 2,208.7M
2021-11-15 6,102.93 6,133.58 6,074.40 6,131.79 2,158.6M
2021-11-12 6,116.92 6,117.80 6,071.91 6,101.64 2,188.8M
2021-11-11 6,041.63 6,117.49 6,035.42 6,108.25 2,251.0M
2021-11-10 6,043.46 6,054.24 5,957.78 6,047.97 2,129.8M
2021-11-09 6,058.05 6,088.07 6,037.28 6,057.79 1,859.6M
2021-11-08 6,051.70 6,066.37 6,018.47 6,046.73 2,043.6M
2021-11-05 6,178.76 6,178.76 6,057.30 6,058.50 2,510.4M
2021-11-04 6,156.25 6,194.91 6,128.27 6,193.58 2,377.0M
2021-11-03 6,114.65 6,171.30 6,097.92 6,147.51 2,285.5M
2021-11-02 6,229.92 6,241.46 6,066.26 6,115.06 3,256.0M
2021-11-01 6,233.78 6,260.73 6,171.94 6,244.78 3,067.3M
2021-10-29 6,230.17 6,262.23 6,159.64 6,259.51 3,026.3M
2021-10-28 6,307.63 6,312.77 6,211.04 6,235.82 3,388.4M
2021-10-27 6,333.50 6,357.46 6,302.14 6,335.05 3,279.1M
2021-10-26 6,372.00 6,424.18 6,339.30 6,353.66 2,974.8M
2021-10-25 6,334.20 6,388.54 6,285.05 6,374.68 3,007.6M
2021-10-22 6,424.49 6,436.15 6,346.17 6,351.78 3,397.4M
2021-10-21 6,429.50 6,461.53 6,398.80 6,419.24 3,451.5M
2021-10-20 6,377.02 6,441.10 6,358.63 6,415.90 3,300.8M
2021-10-19 6,368.81 6,417.52 6,344.83 6,403.52 3,163.0M
2021-10-18 6,315.14 6,383.21 6,306.61 6,377.61 3,078.3M
2021-10-15 6,333.08 6,342.51 6,266.76 6,318.40 3,034.1M
2021-10-14 6,322.20 6,368.68 6,281.11 6,341.01 2,650.6M
2021-10-13 6,445.88 6,445.88 6,283.21 6,350.82 3,240.2M
2021-10-12 6,526.89 6,580.34 6,387.01 6,456.04 3,860.0M
2021-10-11 6,657.80 6,664.48 6,534.56 6,560.99 3,987.9M
2021-10-08 6,692.82 6,711.68 6,583.20 6,645.65 4,280.6M
2021-09-30 6,548.49 6,630.22 6,497.58 6,618.95 4,184.5M
2021-09-29 6,677.02 6,720.77 6,544.84 6,556.44 4,787.4M
2021-09-28 6,583.12 6,754.26 6,583.12 6,745.14 4,527.5M
2021-09-27 6,835.05 6,853.16 6,559.95 6,602.05 5,693.0M
2021-09-24 6,917.04 6,930.54 6,792.89 6,803.79 5,786.9M
2021-09-23 6,869.63 6,943.50 6,838.70 6,894.49 5,594.9M
2021-09-22 6,556.36 6,779.90 6,546.62 6,778.30 4,392.5M
2021-09-17 6,585.58 6,671.69 6,515.03 6,612.76 4,430.7M
2021-09-16 6,719.05 6,761.55 6,587.74 6,589.41 4,801.9M
2021-09-15 6,634.74 6,724.75 6,634.74 6,691.40 3,913.2M
2021-09-14 6,808.55 6,826.86 6,654.12 6,664.09 4,670.4M
2021-09-13 6,697.54 6,797.43 6,688.51 6,795.53 4,305.6M
2021-09-10 6,783.07 6,833.70 6,693.14 6,696.63 5,037.9M
2021-09-09 6,698.98 6,795.24 6,674.94 6,789.17 5,098.2M
2021-09-08 6,637.41 6,700.09 6,624.55 6,693.82 4,568.5M
2021-09-07 6,546.57 6,622.17 6,527.34 6,617.91 4,608.3M
2021-09-06 6,454.59 6,536.05 6,450.12 6,534.70 4,747.1M
2021-09-03 6,383.34 6,461.05 6,377.53 6,427.35 4,698.5M
2021-09-02 6,234.29 6,361.05 6,224.83 6,357.38 4,186.1M
2021-09-01 6,198.11 6,250.51 6,172.86 6,238.95 4,312.7M
2021-08-31 6,104.00 6,182.17 6,097.63 6,181.45 3,600.1M
2021-08-30 6,085.50 6,108.05 6,078.67 6,101.29 3,442.1M
2021-08-27 6,063.67 6,076.51 6,040.97 6,064.92 3,003.5M
2021-08-26 6,056.46 6,082.00 6,037.98 6,054.23 3,303.8M
2021-08-25 6,015.62 6,056.12 5,985.18 6,053.54 2,426.1M
2021-08-24 5,962.14 6,013.02 5,957.66 6,011.75 2,861.6M
2021-08-23 5,883.62 5,954.26 5,883.62 5,949.69 2,682.6M
2021-08-20 5,860.95 5,869.79 5,821.82 5,867.32 2,017.8M
2021-08-19 5,885.55 5,887.18 5,844.74 5,871.62 1,946.9M
2021-08-18 5,830.70 5,903.01 5,828.30 5,899.54 2,291.4M
2021-08-17 5,914.94 5,922.58 5,830.50 5,834.00 2,741.5M
2021-08-16 5,863.76 5,935.39 5,863.76 5,921.42 2,384.6M
2021-08-13 5,853.54 5,857.85 5,821.92 5,854.02 2,023.4M
2021-08-12 5,867.42 5,869.96 5,847.33 5,855.03 2,214.0M
2021-08-11 5,849.26 5,874.09 5,846.49 5,866.29 2,346.8M
2021-08-10 5,802.59 5,845.18 5,791.09 5,845.18 1,897.5M
2021-08-09 5,723.64 5,819.27 5,719.12 5,817.18 2,247.8M
2021-08-06 5,738.95 5,738.95 5,707.74 5,734.87 1,941.1M
2021-08-05 5,745.98 5,771.74 5,727.49 5,739.35 2,044.1M
2021-08-04 5,739.78 5,745.86 5,716.69 5,743.01 2,009.8M
2021-08-03 5,716.90 5,753.45 5,706.91 5,739.32 2,190.8M
2021-08-02 5,644.41 5,729.53 5,611.25 5,721.09 2,496.8M
2021-07-30 5,638.51 5,664.76 5,606.03 5,662.21 1,987.1M
2021-07-29 5,652.68 5,671.45 5,639.12 5,647.68 1,950.8M
2021-07-28 5,668.72 5,679.15 5,586.58 5,635.38 2,507.7M
2021-07-27 5,779.73 5,796.03 5,681.85 5,681.85 2,668.6M
2021-07-26 5,867.18 5,867.18 5,751.22 5,778.51 2,222.0M
2021-07-23 5,943.47 5,943.78 5,866.79 5,872.30 2,471.2M
2021-07-22 5,938.89 5,958.87 5,921.70 5,953.00 2,343.0M
2021-07-21 5,933.27 5,950.45 5,914.85 5,937.21 1,903.7M
2021-07-20 5,919.03 5,924.77 5,893.17 5,921.53 1,940.5M
2021-07-19 5,964.92 5,968.56 5,932.64 5,950.40 2,383.9M
2021-07-16 6,008.06 6,025.23 5,981.96 5,981.96 2,787.7M
2021-07-15 5,988.29 6,006.30 5,954.14 5,993.38 2,216.1M
2021-07-14 6,035.71 6,035.71 5,997.21 6,006.52 2,239.0M
2021-07-13 5,965.80 6,034.65 5,955.50 6,032.67 1,951.1M
2021-07-12 6,003.47 6,006.54 5,962.84 5,969.99 2,162.8M
2021-07-09 5,953.57 5,980.32 5,932.65 5,977.16 2,009.3M
2021-07-08 6,027.39 6,032.45 5,972.23 5,975.70 2,229.9M
2021-07-07 6,015.03 6,029.06 6,001.84 6,022.09 2,301.8M
2021-07-06 6,014.58 6,044.64 5,997.70 6,043.04 2,465.6M
2021-07-05 6,016.51 6,034.52 5,993.34 6,013.54 2,343.6M
2021-07-02 6,047.90 6,048.42 6,010.09 6,020.13 2,500.7M
2021-07-01 6,051.83 6,089.03 6,040.10 6,051.73 1,940.0M
2021-06-30 6,045.78 6,047.66 6,026.92 6,045.88 2,092.7M
2021-06-29 6,080.52 6,080.52 6,040.52 6,044.58 1,991.2M
2021-06-28 6,105.49 6,109.64 6,075.69 6,083.76 1,829.5M
2021-06-25 6,063.39 6,102.40 6,049.34 6,096.38 1,706.6M
2021-06-24 6,087.67 6,095.59 6,062.04 6,085.93 1,662.6M
2021-06-23 6,078.70 6,090.12 6,060.74 6,085.84 1,983.4M
2021-06-22 6,059.17 6,084.13 6,053.42 6,078.72 1,988.6M
2021-06-21 6,029.62 6,055.23 6,019.05 6,045.70 1,745.0M
2021-06-18 6,028.56 6,032.40 6,006.28 6,025.89 1,480.7M
2021-06-17 6,045.91 6,065.31 6,023.51 6,030.58 1,633.3M
2021-06-16 6,070.99 6,077.09 6,033.13 6,046.56 1,874.3M
2021-06-15 6,147.12 6,147.24 6,071.52 6,071.54 2,152.6M
2021-06-11 6,162.70 6,167.30 6,137.09 6,139.48 2,044.2M
2021-06-10 6,139.82 6,182.32 6,133.65 6,149.98 2,076.9M
2021-06-09 6,145.23 6,161.25 6,123.63 6,147.02 1,764.4M
2021-06-08 6,180.23 6,196.31 6,142.54 6,155.76 1,709.2M
2021-06-07 6,183.93 6,186.00 6,160.13 6,168.89 1,881.7M
2021-06-04 6,214.34 6,217.38 6,186.30 6,195.90 2,215.0M
2021-06-03 6,217.42 6,271.85 6,195.91 6,234.19 2,584.7M
2021-06-02 6,217.48 6,230.92 6,202.26 6,215.88 2,211.6M
2021-06-01 6,229.58 6,229.58 6,184.86 6,225.87 2,088.4M
2021-05-31 6,207.31 6,240.98 6,176.61 6,239.70 2,004.0M
2021-05-28 6,250.86 6,255.48 6,190.07 6,198.73 1,841.0M
2021-05-27 6,232.83 6,247.34 6,212.67 6,247.17 1,648.2M
2021-05-26 6,218.62 6,259.46 6,196.26 6,239.21 1,822.8M
2021-05-25 6,225.69 6,232.19 6,179.47 6,224.64 1,641.8M
2021-05-24 6,191.67 6,232.40 6,185.86 6,215.30 1,766.2M
2021-05-21 6,184.39 6,197.15 6,152.16 6,193.81 1,408.2M
2021-05-20 6,201.97 6,201.97 6,159.45 6,181.15 1,606.4M
2021-05-19 6,239.63 6,239.63 6,199.96 6,223.00 1,408.4M
2021-05-18 6,238.37 6,248.69 6,207.67 6,246.74 1,323.8M
2021-05-17 6,215.01 6,259.93 6,211.46 6,232.04 2,067.6M
2021-05-14 6,186.30 6,220.54 6,183.59 6,213.30 1,984.4M
2021-05-13 6,159.83 6,207.20 6,154.65 6,174.71 1,970.2M
2021-05-12 6,121.92 6,192.94 6,112.82 6,187.21 1,862.7M
2021-05-11 6,054.95 6,126.54 6,030.41 6,123.70 2,144.0M
2021-05-10 6,041.17 6,079.03 6,038.36 6,076.39 2,316.1M
2021-05-07 6,067.15 6,071.12 6,019.30 6,022.26 1,978.6M
2021-05-06 6,044.08 6,074.60 6,024.37 6,054.15 2,054.2M
2021-04-30 6,030.53 6,043.16 6,011.54 6,038.67 1,921.6M
2021-04-29 6,029.40 6,045.32 6,009.38 6,038.17 1,545.1M
2021-04-28 6,001.89 6,025.14 5,978.97 6,024.77 1,370.0M
2021-04-27 6,003.20 6,019.88 5,982.67 6,018.04 1,351.8M
2021-04-26 6,058.22 6,079.30 6,002.78 6,009.34 1,551.5M
2021-04-23 6,059.68 6,059.93 6,023.70 6,044.69 1,321.8M
2021-04-22 6,060.83 6,079.58 6,041.07 6,055.96 1,331.1M
2021-04-21 6,038.43 6,071.46 6,028.78 6,056.52 1,245.7M
2021-04-20 6,042.71 6,066.79 6,032.37 6,053.11 1,259.8M
2021-04-19 6,030.41 6,054.92 6,023.46 6,047.10 1,570.5M
2021-04-16 5,982.59 6,037.85 5,979.51 6,036.98 1,453.8M
2021-04-15 5,998.16 5,998.16 5,953.90 5,979.83 1,284.1M
2021-04-14 5,983.05 6,011.00 5,972.72 6,004.14 1,190.5M
2021-04-13 6,019.29 6,020.87 5,975.07 5,991.13 1,563.2M
2021-04-12 6,049.57 6,063.18 6,020.48 6,037.15 1,788.7M
2021-04-09 6,049.66 6,073.37 6,034.80 6,054.51 1,578.3M
2021-04-08 6,079.73 6,079.73 6,031.71 6,058.81 1,902.2M
2021-04-07 6,101.09 6,113.70 6,076.67 6,104.81 1,969.2M
2021-04-06 6,063.42 6,105.19 6,061.24 6,089.51 1,335.6M
2021-04-02 6,116.76 6,123.87 6,054.55 6,068.53 1,732.0M
2021-04-01 6,083.06 6,122.19 6,069.94 6,115.43 2,020.3M
2021-03-31 6,039.23 6,106.75 6,020.86 6,094.22 2,377.9M
2021-03-30 6,030.31 6,058.42 5,981.74 6,055.76 1,870.3M
2021-03-29 6,026.91 6,049.20 6,006.62 6,030.93 1,673.5M
2021-03-26 5,937.21 6,025.50 5,937.21 6,005.27 1,805.2M
2021-03-25 5,959.03 5,971.24 5,901.96 5,926.79 1,514.4M
2021-03-24 5,952.89 5,994.83 5,942.77 5,974.47 1,926.8M
2021-03-23 6,044.70 6,045.14 5,955.47 5,984.25 2,031.2M
2021-03-22 5,961.10 6,050.09 5,961.10 6,047.35 2,024.9M
2021-03-19 5,931.98 6,004.10 5,915.22 5,958.51 2,022.3M
2021-03-18 5,947.18 6,012.60 5,947.18 5,983.53 1,769.2M
2021-03-17 5,975.87 5,975.87 5,925.11 5,949.97 1,748.2M
2021-03-16 5,924.06 5,986.24 5,911.74 5,984.07 1,999.2M
2021-03-15 5,906.61 5,956.96 5,886.09 5,932.75 2,550.3M
2021-03-12 5,852.31 5,926.45 5,821.89 5,915.30 2,794.8M
2021-03-11 5,750.66 5,848.84 5,747.02 5,847.83 2,425.7M
2021-03-10 5,791.45 5,810.45 5,737.40 5,742.40 2,148.2M
2021-03-09 5,823.73 5,847.04 5,690.99 5,772.74 2,975.9M
2021-03-08 5,912.27 5,934.95 5,835.42 5,840.40 2,320.7M
2021-03-05 5,837.52 5,902.88 5,834.51 5,888.04 2,423.2M
2021-03-04 5,875.51 5,896.15 5,848.94 5,865.02 2,460.4M
2021-03-03 5,811.68 5,889.03 5,809.92 5,886.67 2,229.5M
2021-03-02 5,848.48 5,857.66 5,780.03 5,818.51 2,246.1M
2021-03-01 5,801.68 5,836.14 5,793.93 5,835.16 2,041.9M
2021-02-26 5,811.80 5,826.74 5,781.60 5,793.32 1,956.5M
2021-02-25 5,895.47 5,913.58 5,869.99 5,881.16 2,031.8M
2021-02-24 5,920.23 5,931.38 5,831.90 5,866.22 2,006.4M
2021-02-23 5,920.68 5,951.95 5,897.92 5,919.89 2,241.3M
2021-02-22 5,922.68 6,013.10 5,922.68 5,926.49 2,982.2M
2021-02-19 5,791.38 5,913.72 5,781.55 5,912.96 2,118.2M
2021-02-18 5,801.16 5,818.15 5,765.81 5,800.50 2,061.1M
2021-02-10 5,716.16 5,751.29 5,703.66 5,746.41 1,347.7M
2021-02-09 5,658.44 5,716.97 5,647.17 5,711.10 1,289.5M
2021-02-08 5,632.47 5,688.29 5,632.43 5,665.30 1,523.6M
2021-02-05 5,607.53 5,661.35 5,607.53 5,633.72 1,664.7M
2021-02-04 5,639.48 5,646.17 5,561.33 5,609.23 1,670.4M
2021-02-03 5,695.82 5,695.82 5,638.99 5,653.33 1,453.2M
2021-02-02 5,693.04 5,717.41 5,677.49 5,701.05 1,267.5M
2021-02-01 5,663.55 5,703.45 5,647.79 5,699.45 1,302.3M
2021-01-29 5,709.59 5,723.21 5,635.68 5,669.68 1,317.4M
2021-01-28 5,739.89 5,742.53 5,688.63 5,699.91 1,195.5M
2021-01-27 5,774.47 5,796.75 5,751.93 5,763.94 1,254.5M
2021-01-26 5,805.81 5,805.81 5,765.56 5,783.54 1,392.6M
2021-01-25 5,860.39 5,860.39 5,795.10 5,810.04 1,507.9M
2021-01-22 5,886.54 5,886.54 5,847.76 5,870.24 1,544.8M
2021-01-21 5,868.54 5,910.31 5,867.32 5,891.24 1,669.4M
2021-01-20 5,865.01 5,871.71 5,834.97 5,853.12 1,440.6M
2021-01-19 5,848.86 5,895.00 5,821.55 5,870.89 1,778.0M
2021-01-18 5,816.65 5,849.26 5,806.66 5,842.98 1,477.5M
2021-01-15 5,809.81 5,832.43 5,792.19 5,821.60 1,621.2M
2021-01-14 5,782.32 5,839.64 5,769.89 5,810.85 1,858.0M
2021-01-13 5,791.19 5,809.82 5,749.34 5,793.85 2,038.6M
2021-01-12 5,744.72 5,790.84 5,744.15 5,790.52 1,693.2M
2021-01-11 5,826.65 5,826.65 5,737.41 5,754.65 2,021.5M
2021-01-08 5,808.18 5,856.10 5,769.26 5,831.54 2,026.9M
2021-01-07 5,864.33 5,864.33 5,779.04 5,812.85 2,130.2M
2021-01-06 5,850.92 5,874.70 5,825.07 5,873.56 2,051.7M
2021-01-05 5,817.61 5,851.45 5,794.19 5,851.37 2,455.4M
2021-01-04 5,825.65 5,831.79 5,784.28 5,820.62 2,102.2M