上证中型企业综合指数 (SSEMECI)

SSEMECI
🏛️ 中国 →
1,704.73
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 1,595.79 1,605.13 1,595.79 1,602.68 5,025.2M
2021-12-30 1,580.27 1,596.43 1,579.03 1,593.23 4,961.1M
2021-12-29 1,584.04 1,584.04 1,576.47 1,577.95 4,942.5M
2021-12-28 1,572.85 1,585.02 1,571.31 1,584.87 4,835.4M
2021-12-27 1,565.04 1,577.79 1,562.58 1,570.63 5,091.6M
2021-12-24 1,593.72 1,596.04 1,568.56 1,569.13 5,752.7M
2021-12-23 1,597.08 1,597.12 1,587.59 1,593.51 5,656.2M
2021-12-22 1,586.13 1,598.42 1,583.91 1,596.21 6,253.5M
2021-12-21 1,566.28 1,583.09 1,564.20 1,582.93 5,887.5M
2021-12-20 1,580.13 1,591.25 1,565.08 1,567.36 5,876.9M
2021-12-17 1,602.02 1,602.48 1,583.88 1,584.16 5,327.2M
2021-12-16 1,600.59 1,604.93 1,593.56 1,603.49 5,253.6M
2021-12-15 1,608.59 1,611.10 1,597.29 1,599.07 5,116.5M
2021-12-14 1,603.82 1,612.52 1,601.70 1,609.48 5,033.3M
2021-12-13 1,602.67 1,611.31 1,599.21 1,607.09 5,220.1M
2021-12-10 1,586.40 1,601.52 1,584.15 1,601.08 5,076.4M
2021-12-09 1,585.31 1,594.79 1,580.07 1,591.60 5,295.7M
2021-12-08 1,563.17 1,583.40 1,563.17 1,583.38 4,618.9M
2021-12-07 1,584.75 1,588.06 1,547.94 1,559.40 4,774.6M
2021-12-06 1,603.27 1,603.27 1,578.32 1,579.57 4,514.6M
2021-12-03 1,595.11 1,605.08 1,593.49 1,602.89 4,286.8M
2021-12-02 1,609.07 1,609.35 1,594.38 1,594.97 4,511.4M
2021-12-01 1,607.55 1,610.79 1,596.62 1,610.79 4,404.2M
2021-11-30 1,608.15 1,613.55 1,598.68 1,608.75 4,481.1M
2021-11-29 1,572.98 1,601.00 1,572.42 1,600.94 4,164.3M
2021-11-26 1,588.43 1,593.07 1,583.04 1,590.77 3,982.9M
2021-11-25 1,592.07 1,595.44 1,585.66 1,590.52 4,058.7M
2021-11-24 1,587.91 1,595.23 1,584.25 1,590.88 4,374.7M
2021-11-23 1,585.19 1,591.94 1,583.99 1,588.47 4,288.0M
2021-11-22 1,563.39 1,586.44 1,563.39 1,585.76 4,443.4M
2021-11-19 1,543.23 1,561.20 1,543.23 1,560.68 4,430.4M
2021-11-18 1,551.20 1,554.24 1,543.93 1,544.73 4,451.3M
2021-11-17 1,533.75 1,551.01 1,530.90 1,550.91 4,045.3M
2021-11-16 1,539.32 1,546.94 1,531.19 1,533.23 4,376.4M
2021-11-15 1,542.29 1,546.03 1,537.13 1,541.10 4,469.8M
2021-11-12 1,524.36 1,541.21 1,523.69 1,539.51 4,250.6M
2021-11-11 1,514.21 1,527.47 1,511.66 1,526.96 3,896.8M
2021-11-10 1,511.91 1,516.97 1,496.29 1,516.82 3,868.9M
2021-11-09 1,494.58 1,514.37 1,493.35 1,514.33 3,802.3M
2021-11-08 1,483.28 1,489.42 1,479.35 1,489.28 3,668.0M
2021-11-05 1,501.95 1,502.30 1,484.93 1,484.93 4,224.3M
2021-11-04 1,482.81 1,502.26 1,482.39 1,502.25 4,184.8M
2021-11-03 1,475.54 1,482.92 1,467.74 1,479.10 3,464.7M
2021-11-02 1,490.94 1,499.88 1,467.11 1,479.11 4,385.0M
2021-11-01 1,477.59 1,494.43 1,470.91 1,488.81 4,023.4M
2021-10-29 1,463.73 1,482.93 1,456.52 1,482.73 3,447.1M
2021-10-28 1,482.83 1,489.22 1,460.21 1,463.97 3,666.2M
2021-10-27 1,500.36 1,500.36 1,480.81 1,486.69 3,769.4M
2021-10-26 1,504.93 1,516.14 1,501.76 1,504.26 3,626.7M
2021-10-25 1,483.90 1,502.50 1,480.94 1,502.46 3,372.8M
2021-10-22 1,491.36 1,497.38 1,485.83 1,486.84 3,605.4M
2021-10-21 1,502.44 1,502.52 1,485.84 1,491.20 3,351.8M
2021-10-20 1,499.15 1,508.30 1,494.96 1,501.55 3,610.0M
2021-10-19 1,487.23 1,500.93 1,485.60 1,500.61 3,564.3M
2021-10-18 1,480.87 1,489.03 1,472.44 1,489.03 3,453.9M
2021-10-15 1,475.85 1,485.52 1,470.92 1,482.84 3,448.5M
2021-10-14 1,477.87 1,485.78 1,470.01 1,484.11 3,199.2M
2021-10-13 1,461.81 1,481.49 1,456.46 1,479.23 3,508.5M
2021-10-12 1,484.54 1,486.14 1,447.51 1,462.18 3,874.9M
2021-10-11 1,498.62 1,498.82 1,484.40 1,488.04 4,030.9M
2021-10-08 1,503.06 1,510.37 1,487.98 1,496.19 4,256.8M
2021-09-30 1,459.16 1,490.92 1,459.16 1,489.20 3,925.2M
2021-09-29 1,476.62 1,477.56 1,451.68 1,454.05 4,164.1M
2021-09-28 1,484.24 1,492.48 1,476.61 1,488.22 4,150.2M
2021-09-27 1,517.10 1,526.46 1,477.05 1,490.96 5,379.8M
2021-09-24 1,521.38 1,529.43 1,511.53 1,514.80 5,250.5M
2021-09-23 1,523.15 1,530.46 1,520.79 1,523.57 4,626.4M
2021-09-22 1,501.70 1,517.12 1,499.63 1,516.86 4,141.3M
2021-09-17 1,505.73 1,518.37 1,492.66 1,517.55 4,850.8M
2021-09-16 1,533.64 1,538.96 1,506.80 1,507.66 5,193.9M
2021-09-15 1,526.19 1,535.00 1,515.16 1,532.48 4,496.2M
2021-09-14 1,530.16 1,549.90 1,526.15 1,528.93 4,994.2M
2021-09-13 1,531.88 1,536.57 1,523.57 1,531.61 4,657.9M
2021-09-10 1,525.83 1,531.60 1,513.00 1,530.09 5,238.0M
2021-09-09 1,524.34 1,532.57 1,515.06 1,524.72 5,094.5M
2021-09-08 1,530.27 1,532.34 1,519.12 1,525.97 5,457.4M
2021-09-07 1,506.85 1,527.98 1,503.78 1,527.70 4,870.7M
2021-09-06 1,476.73 1,508.17 1,472.77 1,507.61 4,736.9M
2021-09-03 1,488.94 1,495.29 1,469.67 1,478.39 5,484.5M
2021-09-02 1,478.45 1,489.79 1,476.98 1,486.66 4,781.6M
2021-09-01 1,498.01 1,498.92 1,465.43 1,484.37 5,714.3M
2021-08-31 1,506.80 1,506.80 1,485.91 1,498.99 4,949.8M
2021-08-30 1,509.10 1,522.01 1,499.99 1,509.60 4,948.2M
2021-08-27 1,506.38 1,509.67 1,498.11 1,507.66 4,636.8M
2021-08-26 1,530.47 1,531.37 1,509.61 1,510.52 4,698.9M
2021-08-25 1,519.23 1,534.24 1,515.78 1,534.24 4,431.8M
2021-08-24 1,506.77 1,521.99 1,500.01 1,519.89 4,270.3M
2021-08-23 1,479.55 1,508.61 1,475.60 1,505.13 4,114.7M
2021-08-20 1,482.33 1,486.99 1,457.80 1,476.28 3,868.8M
2021-08-19 1,476.01 1,496.22 1,470.19 1,489.74 3,891.8M
2021-08-18 1,470.14 1,486.09 1,467.95 1,480.11 4,294.5M
2021-08-17 1,513.59 1,515.88 1,469.37 1,472.46 4,768.8M
2021-08-16 1,518.57 1,529.58 1,511.22 1,515.50 4,179.1M
2021-08-13 1,526.10 1,535.54 1,513.95 1,522.02 4,217.8M
2021-08-12 1,522.49 1,536.41 1,520.94 1,529.41 4,072.2M
2021-08-11 1,520.32 1,528.67 1,512.63 1,526.14 3,850.0M
2021-08-10 1,508.19 1,524.05 1,507.83 1,524.05 4,032.2M
2021-08-09 1,491.41 1,512.49 1,486.90 1,510.90 3,653.6M
2021-08-06 1,505.40 1,507.82 1,487.37 1,498.84 3,517.2M
2021-08-05 1,503.33 1,508.18 1,490.97 1,499.50 3,788.8M
2021-08-04 1,480.29 1,509.06 1,480.29 1,509.06 3,714.6M
2021-08-03 1,491.22 1,498.48 1,477.83 1,481.40 4,298.7M
2021-08-02 1,466.98 1,500.59 1,464.40 1,500.52 4,669.1M
2021-07-30 1,465.75 1,475.93 1,456.62 1,470.09 4,246.3M
2021-07-29 1,447.66 1,474.13 1,447.54 1,470.45 3,867.6M
2021-07-28 1,439.18 1,445.11 1,391.18 1,427.50 4,483.4M
2021-07-27 1,481.29 1,501.04 1,455.10 1,455.10 4,863.4M
2021-07-26 1,500.49 1,501.90 1,451.38 1,482.87 4,818.5M
2021-07-23 1,526.25 1,526.25 1,501.40 1,505.94 4,603.7M
2021-07-22 1,532.07 1,532.36 1,518.59 1,528.11 4,188.1M
2021-07-21 1,506.74 1,534.29 1,506.74 1,531.88 4,139.0M
2021-07-20 1,485.91 1,503.78 1,484.42 1,503.01 3,575.4M
2021-07-19 1,494.75 1,501.54 1,487.62 1,494.87 3,890.0M
2021-07-16 1,513.68 1,514.64 1,500.10 1,501.22 3,836.6M
2021-07-15 1,503.29 1,513.15 1,487.60 1,513.15 3,933.6M
2021-07-14 1,510.24 1,526.56 1,504.76 1,507.73 4,110.1M
2021-07-13 1,506.33 1,514.06 1,502.47 1,514.06 4,114.2M
2021-07-12 1,483.78 1,506.84 1,477.42 1,503.39 4,394.6M
2021-07-09 1,466.47 1,482.70 1,448.75 1,477.98 3,930.4M
2021-07-08 1,480.48 1,485.97 1,472.41 1,475.26 3,933.0M
2021-07-07 1,445.42 1,479.00 1,441.43 1,478.58 3,506.4M
2021-07-06 1,472.98 1,473.02 1,437.98 1,455.86 3,787.7M
2021-07-05 1,458.86 1,473.54 1,458.34 1,471.73 3,467.8M
2021-07-02 1,475.81 1,475.81 1,457.32 1,460.07 3,707.6M
2021-07-01 1,492.71 1,498.16 1,479.89 1,481.28 3,925.1M
2021-06-30 1,475.56 1,490.49 1,473.39 1,490.31 3,571.6M
2021-06-29 1,480.30 1,485.07 1,470.63 1,474.67 3,740.6M
2021-06-28 1,462.61 1,483.02 1,462.51 1,480.12 3,787.3M
2021-06-25 1,448.78 1,463.54 1,446.61 1,461.15 4,065.2M
2021-06-24 1,461.44 1,461.67 1,444.84 1,449.65 3,984.3M
2021-06-23 1,460.94 1,467.86 1,457.02 1,462.75 4,107.1M
2021-06-22 1,459.62 1,464.27 1,451.17 1,462.59 4,230.6M
2021-06-21 1,431.21 1,456.17 1,428.96 1,456.03 3,919.0M
2021-06-18 1,424.23 1,437.95 1,419.76 1,435.89 3,927.4M
2021-06-17 1,393.27 1,421.47 1,393.27 1,421.12 3,525.3M
2021-06-16 1,418.77 1,421.33 1,393.83 1,394.66 3,528.0M
2021-06-15 1,421.42 1,424.78 1,407.90 1,418.49 3,806.7M
2021-06-11 1,433.28 1,433.55 1,421.31 1,421.31 3,460.2M
2021-06-10 1,429.32 1,437.45 1,426.59 1,433.92 3,496.8M
2021-06-09 1,426.70 1,438.70 1,420.46 1,432.08 3,568.4M
2021-06-08 1,447.37 1,453.10 1,422.91 1,433.62 3,807.1M
2021-06-07 1,432.34 1,444.69 1,428.72 1,444.67 3,666.6M
2021-06-04 1,412.25 1,428.59 1,410.55 1,427.25 3,688.8M
2021-06-03 1,408.59 1,429.07 1,405.82 1,413.93 3,710.3M
2021-06-02 1,428.56 1,428.78 1,405.80 1,410.98 3,835.7M
2021-06-01 1,411.15 1,427.96 1,408.08 1,427.56 3,895.9M
2021-05-31 1,386.18 1,408.87 1,386.18 1,408.87 3,702.4M
2021-05-28 1,393.03 1,396.13 1,379.50 1,384.44 3,934.9M
2021-05-27 1,379.04 1,396.64 1,375.49 1,394.92 3,546.5M
2021-05-26 1,384.29 1,387.13 1,379.82 1,380.71 3,622.3M
2021-05-25 1,363.50 1,383.89 1,362.06 1,383.29 3,187.0M
2021-05-24 1,351.57 1,362.40 1,344.62 1,362.40 3,086.1M
2021-05-21 1,358.34 1,361.79 1,344.61 1,350.88 3,006.6M
2021-05-20 1,348.21 1,360.51 1,345.82 1,356.48 3,156.4M
2021-05-19 1,347.72 1,351.47 1,345.11 1,351.31 2,836.7M
2021-05-18 1,341.89 1,348.83 1,338.85 1,348.52 2,714.7M
2021-05-17 1,339.55 1,350.27 1,339.55 1,344.56 3,138.5M
2021-05-14 1,324.34 1,338.97 1,320.95 1,338.97 3,202.6M
2021-05-13 1,318.89 1,328.92 1,316.94 1,321.89 2,994.5M
2021-05-12 1,312.99 1,328.65 1,308.25 1,328.50 3,039.8M
2021-05-11 1,300.32 1,317.32 1,295.26 1,314.91 2,895.2M
2021-05-10 1,306.95 1,309.51 1,297.54 1,303.22 2,686.3M
2021-05-07 1,331.69 1,332.41 1,309.42 1,309.43 2,567.3M
2021-05-06 1,334.94 1,339.91 1,323.32 1,330.32 2,711.2M
2021-04-30 1,340.99 1,341.15 1,328.64 1,336.61 2,872.2M
2021-04-29 1,341.70 1,346.14 1,336.36 1,340.74 2,758.7M
2021-04-28 1,331.83 1,343.43 1,324.69 1,343.41 2,719.1M
2021-04-27 1,331.44 1,335.05 1,319.00 1,331.64 2,711.3M
2021-04-26 1,345.00 1,355.35 1,334.35 1,334.91 2,721.0M
2021-04-23 1,346.57 1,347.86 1,336.81 1,343.48 2,762.6M
2021-04-22 1,344.16 1,348.96 1,340.55 1,346.69 2,684.9M
2021-04-21 1,330.03 1,344.30 1,328.83 1,342.46 2,974.7M
2021-04-20 1,334.17 1,348.23 1,332.55 1,336.59 3,357.0M
2021-04-19 1,316.34 1,337.40 1,310.67 1,336.87 3,340.0M
2021-04-16 1,307.65 1,320.54 1,307.65 1,319.21 3,152.7M
2021-04-15 1,306.70 1,307.23 1,296.73 1,306.97 2,709.8M
2021-04-14 1,292.47 1,308.64 1,292.17 1,307.85 2,360.4M
2021-04-13 1,291.27 1,304.41 1,289.39 1,292.40 2,590.4M
2021-04-12 1,309.70 1,314.66 1,290.19 1,293.15 2,655.1M
2021-04-09 1,316.86 1,321.22 1,309.40 1,315.14 2,534.8M
2021-04-08 1,313.17 1,323.74 1,307.43 1,318.99 2,836.5M
2021-04-07 1,318.90 1,318.90 1,305.47 1,316.92 2,768.6M
2021-04-06 1,315.34 1,320.15 1,309.90 1,318.70 2,506.7M
2021-04-02 1,302.88 1,313.17 1,302.88 1,311.41 2,617.4M
2021-04-01 1,288.44 1,301.28 1,287.73 1,299.60 2,684.8M
2021-03-31 1,287.61 1,287.73 1,276.61 1,286.87 2,406.6M
2021-03-30 1,286.01 1,293.50 1,281.88 1,289.72 2,647.8M
2021-03-29 1,288.40 1,293.17 1,281.16 1,287.18 2,734.2M
2021-03-26 1,267.48 1,287.69 1,267.48 1,285.61 2,629.2M
2021-03-25 1,256.44 1,271.74 1,252.09 1,266.39 2,612.3M
2021-03-24 1,267.76 1,278.03 1,260.39 1,263.06 2,866.4M
2021-03-23 1,284.45 1,288.65 1,267.70 1,274.48 2,986.7M
2021-03-22 1,272.37 1,284.41 1,268.87 1,283.93 2,678.8M
2021-03-19 1,261.29 1,281.40 1,256.63 1,270.63 2,586.0M
2021-03-18 1,267.81 1,279.91 1,265.38 1,275.88 2,433.3M
2021-03-17 1,252.49 1,268.56 1,243.44 1,268.02 2,324.3M
2021-03-16 1,242.84 1,253.83 1,236.78 1,253.62 2,561.4M
2021-03-15 1,252.68 1,253.86 1,229.89 1,239.87 2,407.0M
2021-03-12 1,257.72 1,259.22 1,243.27 1,259.05 2,564.0M
2021-03-11 1,229.26 1,256.12 1,222.88 1,256.11 2,410.0M
2021-03-10 1,238.31 1,242.91 1,223.09 1,229.51 2,460.2M
2021-03-09 1,259.44 1,260.98 1,210.80 1,224.40 3,098.7M
2021-03-08 1,303.82 1,305.95 1,263.18 1,263.20 3,133.1M
2021-03-05 1,277.76 1,302.29 1,275.82 1,297.91 2,860.6M
2021-03-04 1,311.34 1,311.34 1,284.89 1,288.40 2,928.0M
2021-03-03 1,302.59 1,318.18 1,299.07 1,318.03 2,744.9M
2021-03-02 1,317.12 1,320.30 1,297.85 1,306.78 2,819.4M
2021-03-01 1,293.60 1,311.00 1,293.60 1,311.00 2,601.5M
2021-02-26 1,283.54 1,296.00 1,278.77 1,286.82 2,438.0M
2021-02-25 1,314.95 1,316.55 1,300.83 1,303.15 2,372.0M
2021-02-24 1,327.58 1,333.47 1,297.07 1,308.04 2,645.5M
2021-02-23 1,331.82 1,340.89 1,323.34 1,327.77 2,835.2M
2021-02-22 1,369.94 1,374.16 1,342.04 1,342.04 3,453.8M
2021-02-19 1,345.25 1,370.63 1,335.64 1,370.51 2,720.7M
2021-02-18 1,360.20 1,365.25 1,340.97 1,348.11 2,431.2M
2021-02-10 1,331.02 1,345.38 1,326.42 1,343.30 2,008.1M
2021-02-09 1,302.06 1,334.07 1,300.42 1,329.74 2,150.9M
2021-02-08 1,290.47 1,305.30 1,283.66 1,302.33 2,087.8M
2021-02-05 1,305.70 1,314.24 1,290.86 1,291.67 2,379.0M
2021-02-04 1,316.32 1,322.78 1,286.13 1,305.51 2,693.1M
2021-02-03 1,333.05 1,335.95 1,321.09 1,322.06 2,520.0M
2021-02-02 1,319.92 1,334.99 1,311.05 1,334.62 2,450.3M
2021-02-01 1,303.27 1,319.64 1,303.27 1,319.31 2,603.3M
2021-01-29 1,327.02 1,332.72 1,291.58 1,305.59 2,960.4M
2021-01-28 1,333.88 1,345.41 1,319.99 1,321.30 2,680.9M
2021-01-27 1,348.37 1,353.29 1,334.21 1,345.48 2,432.2M
2021-01-26 1,358.26 1,365.29 1,342.61 1,349.23 2,667.2M
2021-01-25 1,362.44 1,369.63 1,353.30 1,360.77 2,971.4M
2021-01-22 1,370.71 1,374.62 1,360.67 1,367.73 3,068.7M
2021-01-21 1,360.34 1,375.78 1,360.30 1,371.86 2,900.4M
2021-01-20 1,341.71 1,358.56 1,339.14 1,358.56 2,504.9M
2021-01-19 1,347.95 1,354.07 1,338.22 1,341.83 2,986.9M
2021-01-18 1,316.45 1,348.60 1,314.09 1,347.37 2,753.2M
2021-01-15 1,310.83 1,320.33 1,299.38 1,317.83 2,557.0M
2021-01-14 1,313.22 1,325.73 1,300.72 1,312.70 2,948.1M
2021-01-13 1,332.69 1,332.91 1,308.02 1,316.88 3,260.4M
2021-01-12 1,306.58 1,331.90 1,305.15 1,331.14 2,809.1M
2021-01-11 1,334.50 1,335.49 1,305.54 1,312.78 3,203.8M
2021-01-08 1,338.95 1,346.63 1,325.14 1,335.35 3,212.7M
2021-01-07 1,354.97 1,354.97 1,329.49 1,340.16 3,738.2M
2021-01-06 1,372.72 1,375.04 1,349.90 1,358.90 3,997.6M
2021-01-05 1,350.45 1,371.54 1,349.09 1,371.14 4,060.1M
2021-01-04 1,340.81 1,355.89 1,335.44 1,353.68 3,659.7M