上证超级大盘指数 (SSEMECA)

SSEMECA
🏛️ 中国 →
2,602.01
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
2022-12-30 2,063.19 2,076.77 2,063.19 2,066.67 1,216.3M
2022-12-29 2,053.86 2,061.25 2,043.16 2,056.69 1,108.8M
2022-12-28 2,058.15 2,075.86 2,054.11 2,067.90 1,094.8M
2022-12-27 2,055.39 2,071.15 2,051.70 2,064.47 974.5M
2022-12-26 2,045.18 2,053.10 2,037.06 2,041.00 992.0M
2022-12-23 2,036.15 2,055.98 2,030.15 2,043.88 737.1M
2022-12-22 2,060.73 2,070.60 2,039.50 2,048.46 1,115.8M
2022-12-21 2,046.32 2,052.98 2,036.19 2,040.29 779.1M
2022-12-20 2,066.44 2,071.52 2,026.79 2,037.97 1,115.4M
2022-12-19 2,104.05 2,112.36 2,066.43 2,073.93 1,178.3M
2022-12-16 2,086.15 2,109.43 2,086.03 2,106.32 1,207.2M
2022-12-15 2,110.71 2,116.97 2,084.46 2,095.83 1,146.2M
2022-12-14 2,103.12 2,120.35 2,093.08 2,111.48 1,319.7M
2022-12-13 2,113.31 2,123.86 2,109.92 2,114.50 1,199.3M
2022-12-12 2,133.38 2,137.72 2,111.45 2,114.35 1,422.4M
2022-12-09 2,121.50 2,150.15 2,109.55 2,145.88 1,797.5M
2022-12-08 2,118.39 2,126.15 2,111.12 2,117.00 1,182.4M
2022-12-07 2,122.87 2,144.47 2,110.69 2,119.94 1,537.7M
2022-12-06 2,109.32 2,146.66 2,106.52 2,125.62 1,700.0M
2022-12-05 2,092.08 2,120.67 2,081.68 2,120.32 2,562.0M
2022-12-02 2,079.25 2,079.25 2,061.69 2,064.84 1,506.9M
2022-12-01 2,101.53 2,115.33 2,079.11 2,080.91 2,255.4M
2022-11-30 2,053.29 2,072.21 2,047.52 2,059.32 1,817.2M
2022-11-29 2,002.94 2,066.28 2,002.94 2,062.31 2,655.7M
2022-11-28 1,971.31 1,983.40 1,946.07 1,979.94 1,601.6M
2022-11-25 1,992.16 2,023.87 1,988.08 2,016.47 1,872.8M
2022-11-24 2,013.60 2,022.72 1,990.20 1,993.71 1,154.0M
2022-11-23 1,999.91 2,020.53 1,995.65 2,001.80 1,857.7M
2022-11-22 1,993.59 2,027.31 1,989.12 2,004.59 1,765.7M
2022-11-21 1,995.81 1,995.81 1,969.51 1,990.14 1,198.8M
2022-11-18 2,028.98 2,036.02 2,015.38 2,016.20 1,207.1M
2022-11-17 2,034.49 2,039.64 2,006.75 2,030.13 1,390.7M
2022-11-16 2,050.05 2,064.82 2,038.38 2,042.61 1,393.5M
2022-11-15 2,013.92 2,054.06 2,003.19 2,045.80 1,689.7M
2022-11-14 2,020.38 2,041.14 2,008.52 2,014.48 2,544.9M
2022-11-11 1,989.77 2,022.36 1,968.41 1,995.10 2,889.8M
2022-11-10 1,919.07 1,939.89 1,915.09 1,931.38 1,056.7M
2022-11-09 1,943.76 1,954.94 1,932.12 1,934.70 1,298.5M
2022-11-08 1,957.27 1,961.84 1,930.15 1,942.77 1,224.7M
2022-11-07 1,937.92 1,968.29 1,936.29 1,960.76 1,993.7M
2022-11-04 1,889.81 1,957.66 1,889.57 1,946.20 1,920.2M
2022-11-03 1,894.77 1,904.35 1,882.33 1,893.75 1,260.9M
2022-11-02 1,887.29 1,929.63 1,879.30 1,911.63 1,791.4M
2022-11-01 1,825.98 1,897.77 1,821.52 1,897.77 2,222.3M
2022-10-31 1,823.08 1,841.43 1,809.52 1,816.25 1,684.4M
2022-10-28 1,867.89 1,878.89 1,836.53 1,839.86 1,506.8M
2022-10-27 1,897.80 1,917.83 1,882.86 1,883.17 1,572.0M
2022-10-26 1,878.58 1,918.76 1,878.58 1,889.88 1,658.8M
2022-10-25 1,868.26 1,902.57 1,860.69 1,878.18 1,388.7M
2022-10-24 1,934.20 1,950.36 1,868.98 1,876.55 2,022.3M
2022-10-21 1,946.91 1,956.93 1,929.94 1,942.25 1,339.7M
2022-10-20 1,942.63 1,977.62 1,941.49 1,948.80 1,196.6M
2022-10-19 1,992.56 2,000.55 1,961.62 1,961.77 1,096.5M
2022-10-18 2,015.12 2,017.79 1,994.62 1,997.85 1,016.7M
2022-10-17 1,991.10 2,010.87 1,988.25 2,008.63 1,403.2M
2022-10-14 1,961.75 2,008.10 1,959.98 1,998.07 1,606.3M
2022-10-13 1,949.63 1,957.37 1,939.33 1,944.19 1,293.8M
2022-10-12 1,940.31 1,959.32 1,900.70 1,958.12 1,402.2M
2022-10-11 1,945.49 1,947.35 1,929.57 1,940.60 1,110.5M
2022-10-10 1,986.48 1,986.56 1,936.40 1,938.30 1,406.3M
2022-09-30 1,985.93 2,000.44 1,979.82 1,985.63 1,194.5M
2022-09-29 1,995.70 2,007.93 1,969.82 1,979.12 1,314.8M
2022-09-28 1,996.54 1,999.75 1,975.47 1,977.65 1,143.8M
2022-09-27 1,970.09 2,003.10 1,964.77 2,001.59 1,247.0M
2022-09-26 1,979.79 2,001.23 1,968.45 1,971.50 1,707.9M
2022-09-23 1,992.78 2,011.96 1,981.54 1,992.10 1,187.5M
2022-09-22 1,995.63 2,010.04 1,989.92 1,997.09 1,031.5M
2022-09-21 2,024.17 2,026.53 2,004.22 2,012.53 1,014.6M
2022-09-20 2,045.54 2,048.40 2,022.72 2,030.43 1,061.0M
2022-09-19 2,046.06 2,055.17 2,028.41 2,036.99 1,188.9M
2022-09-16 2,091.10 2,095.12 2,043.65 2,043.65 1,734.1M
2022-09-15 2,105.13 2,119.60 2,087.08 2,100.22 1,722.1M
2022-09-14 2,088.89 2,109.36 2,087.97 2,097.59 1,132.8M
2022-09-13 2,122.41 2,130.46 2,109.32 2,118.55 1,553.1M
2022-09-09 2,085.74 2,123.50 2,080.86 2,119.44 1,658.8M
2022-09-08 2,080.35 2,091.43 2,076.39 2,078.19 1,127.6M
2022-09-07 2,075.46 2,081.56 2,069.04 2,075.92 1,118.0M
2022-09-06 2,073.41 2,088.41 2,070.94 2,086.70 1,395.8M
2022-09-05 2,066.70 2,071.68 2,047.59 2,066.59 1,082.4M
2022-09-02 2,099.65 2,102.42 2,065.03 2,075.19 1,202.4M
2022-09-01 2,117.53 2,122.59 2,095.79 2,097.06 1,331.4M
2022-08-31 2,092.71 2,144.78 2,092.30 2,125.61 2,032.6M
2022-08-30 2,103.74 2,115.08 2,083.90 2,103.56 1,326.4M
2022-08-29 2,095.08 2,108.79 2,092.80 2,105.24 1,158.4M
2022-08-26 2,127.46 2,131.22 2,116.16 2,118.36 1,218.9M
2022-08-25 2,090.66 2,125.18 2,084.15 2,121.89 1,599.0M
2022-08-24 2,111.38 2,123.55 2,082.73 2,083.97 1,362.0M
2022-08-23 2,125.76 2,130.45 2,101.15 2,111.55 1,090.6M
2022-08-22 2,106.44 2,132.23 2,103.75 2,127.40 1,435.2M
2022-08-19 2,123.23 2,136.45 2,119.24 2,119.24 1,434.1M
2022-08-18 2,147.72 2,149.51 2,123.92 2,127.27 1,017.6M
2022-08-17 2,140.76 2,158.97 2,127.31 2,154.16 1,325.2M
2022-08-16 2,154.60 2,156.81 2,135.78 2,138.83 1,080.4M
2022-08-15 2,164.19 2,175.39 2,148.99 2,152.39 1,253.2M
2022-08-12 2,154.59 2,176.03 2,150.14 2,170.09 1,215.7M
2022-08-11 2,125.40 2,161.10 2,122.93 2,159.88 1,419.0M
2022-08-10 2,133.88 2,142.36 2,105.71 2,114.86 1,060.3M
2022-08-09 2,135.38 2,140.20 2,126.83 2,136.42 987.9M
2022-08-08 2,137.35 2,142.28 2,127.66 2,136.46 1,077.5M
2022-08-05 2,121.86 2,152.26 2,118.84 2,150.15 1,226.5M
2022-08-04 2,099.96 2,118.30 2,097.06 2,117.12 1,163.5M
2022-08-03 2,107.11 2,126.57 2,085.84 2,089.54 1,330.2M
2022-08-02 2,131.67 2,131.67 2,084.74 2,106.32 1,750.1M
2022-08-01 2,155.85 2,160.75 2,133.64 2,152.84 1,224.3M
2022-07-29 2,197.95 2,209.93 2,154.88 2,159.87 1,415.9M
2022-07-28 2,200.72 2,221.56 2,195.57 2,198.66 1,270.8M
2022-07-27 2,209.11 2,209.60 2,186.87 2,190.30 1,069.8M
2022-07-26 2,211.64 2,221.12 2,202.64 2,215.75 1,192.6M
2022-07-25 2,216.06 2,217.32 2,200.79 2,207.09 1,031.1M
2022-07-22 2,220.10 2,238.07 2,201.23 2,218.14 1,297.1M
2022-07-21 2,233.94 2,237.66 2,212.85 2,214.16 1,456.3M
2022-07-20 2,246.96 2,251.29 2,234.43 2,240.68 1,134.8M
2022-07-19 2,248.54 2,249.92 2,212.71 2,233.19 1,370.1M
2022-07-18 2,220.63 2,249.07 2,200.07 2,247.49 1,760.7M
2022-07-15 2,241.91 2,270.14 2,212.35 2,212.35 2,207.7M
2022-07-14 2,269.09 2,274.22 2,245.33 2,257.29 2,433.3M
2022-07-13 2,277.45 2,286.90 2,264.25 2,275.03 2,204.0M
2022-07-12 2,294.52 2,303.65 2,268.66 2,278.52 1,783.8M
2022-07-11 2,310.15 2,310.15 2,287.72 2,299.21 2,044.5M
2022-07-08 2,339.39 2,347.12 2,322.35 2,323.09 1,531.6M
2022-07-07 2,326.00 2,332.80 2,300.43 2,319.13 1,686.6M
2022-07-06 2,364.49 2,365.82 2,311.77 2,325.88 2,014.8M
2022-07-05 2,379.67 2,390.21 2,341.49 2,373.06 1,822.6M
2022-07-04 2,356.44 2,375.67 2,338.68 2,374.69 1,812.8M
2022-07-01 2,383.12 2,389.78 2,362.68 2,372.11 1,892.4M
2022-06-30 2,330.27 2,401.42 2,330.27 2,381.50 1,847.8M
2022-06-29 2,349.01 2,370.18 2,326.92 2,330.94 2,106.3M
2022-06-28 2,320.75 2,354.70 2,309.25 2,352.99 2,161.5M
2022-06-27 2,296.70 2,335.21 2,296.63 2,320.99 2,391.7M
2022-06-24 2,256.39 2,285.35 2,253.99 2,280.56 1,956.9M
2022-06-23 2,225.50 2,251.55 2,225.50 2,251.54 1,614.8M
2022-06-22 2,263.43 2,263.43 2,220.03 2,221.12 1,564.9M
2022-06-21 2,261.03 2,275.77 2,241.84 2,260.35 1,894.8M
2022-06-20 2,271.53 2,286.51 2,249.23 2,271.35 2,064.9M
2022-06-17 2,227.60 2,274.71 2,227.60 2,269.43 1,720.6M
2022-06-16 2,273.53 2,281.17 2,241.83 2,244.65 1,934.3M
2022-06-15 2,227.90 2,307.49 2,227.90 2,271.01 3,126.9M
2022-06-14 2,176.36 2,228.45 2,166.71 2,226.82 2,066.1M
2022-06-13 2,213.09 2,216.99 2,187.01 2,201.08 2,004.9M
2022-06-10 2,206.38 2,246.96 2,199.82 2,245.63 1,725.2M
2022-06-09 2,230.17 2,245.16 2,215.57 2,224.28 1,603.6M
2022-06-08 2,217.84 2,240.48 2,206.54 2,229.50 1,464.4M
2022-06-07 2,188.25 2,222.20 2,183.71 2,206.69 1,778.4M
2022-06-06 2,159.43 2,187.90 2,138.56 2,187.69 1,986.2M
2022-06-02 2,161.04 2,167.90 2,153.74 2,160.43 1,140.7M
2022-06-01 2,178.83 2,178.83 2,158.00 2,169.85 1,079.0M
2022-05-31 2,157.00 2,183.44 2,148.87 2,180.67 1,432.3M
2022-05-30 2,159.64 2,166.35 2,147.04 2,155.62 1,153.3M
2022-05-27 2,151.19 2,170.09 2,137.41 2,146.68 1,192.0M
2022-05-26 2,137.94 2,149.72 2,117.04 2,136.30 1,350.4M
2022-05-25 2,125.58 2,133.41 2,115.29 2,132.23 1,006.8M
2022-05-24 2,172.36 2,173.10 2,123.85 2,123.96 1,354.0M
2022-05-23 2,193.52 2,193.52 2,156.02 2,166.84 1,194.2M
2022-05-20 2,155.90 2,193.92 2,155.74 2,192.80 1,584.5M
2022-05-19 2,119.38 2,147.02 2,117.42 2,144.98 1,270.6M
2022-05-18 2,163.03 2,163.03 2,128.17 2,148.06 1,228.5M
2022-05-17 2,142.97 2,158.01 2,131.88 2,157.29 1,190.0M
2022-05-16 2,168.93 2,171.71 2,130.47 2,138.81 1,323.7M
2022-05-13 2,155.03 2,167.13 2,142.33 2,155.63 1,183.1M
2022-05-12 2,143.32 2,156.76 2,128.94 2,139.84 1,119.6M
2022-05-11 2,133.92 2,180.64 2,133.92 2,155.40 1,855.3M
2022-05-10 2,074.21 2,142.98 2,069.71 2,133.46 1,454.4M
2022-05-09 2,111.52 2,125.45 2,092.63 2,105.36 1,013.4M
2022-05-06 2,147.65 2,153.18 2,116.70 2,121.90 1,243.6M
2022-05-05 2,187.42 2,205.67 2,184.91 2,186.60 1,643.7M
2022-04-29 2,154.35 2,196.61 2,128.96 2,187.43 2,188.8M
2022-04-28 2,120.92 2,158.71 2,116.95 2,154.02 2,071.6M
2022-04-27 2,075.65 2,127.95 2,075.65 2,127.53 2,092.9M
2022-04-26 2,089.59 2,133.06 2,075.09 2,081.80 1,956.4M
2022-04-25 2,136.13 2,161.03 2,089.83 2,089.83 2,125.8M
2022-04-22 2,149.71 2,198.66 2,145.57 2,187.50 1,529.4M
2022-04-21 2,190.33 2,212.61 2,156.84 2,166.77 1,518.4M
2022-04-20 2,225.14 2,232.16 2,195.47 2,202.53 1,367.1M
2022-04-19 2,240.56 2,255.53 2,211.11 2,226.14 1,404.8M
2022-04-18 2,255.62 2,256.37 2,239.31 2,247.28 1,577.3M
2022-04-15 2,255.05 2,287.14 2,253.79 2,275.71 1,407.9M
2022-04-14 2,253.27 2,287.89 2,244.82 2,270.51 1,464.9M
2022-04-13 2,248.80 2,262.26 2,233.58 2,235.15 1,429.9M
2022-04-12 2,224.29 2,259.06 2,205.54 2,258.18 1,664.2M
2022-04-11 2,268.99 2,268.99 2,215.30 2,221.86 1,809.4M
2022-04-08 2,264.22 2,284.54 2,250.15 2,281.85 1,962.5M
2022-04-07 2,274.75 2,296.51 2,259.77 2,262.34 1,632.2M
2022-04-06 2,262.78 2,289.87 2,259.92 2,286.35 2,282.4M
2022-04-01 2,234.38 2,288.63 2,230.47 2,278.95 1,442.8M
2022-03-31 2,249.01 2,261.73 2,243.61 2,249.11 1,448.7M
2022-03-30 2,215.27 2,260.82 2,214.48 2,260.82 1,540.0M
2022-03-29 2,218.41 2,226.37 2,193.79 2,198.57 985.0M
2022-03-28 2,196.13 2,227.74 2,179.06 2,216.35 1,282.0M
2022-03-25 2,252.21 2,262.67 2,220.05 2,221.04 1,307.2M
2022-03-24 2,257.62 2,269.27 2,242.75 2,254.92 1,193.9M
2022-03-23 2,266.92 2,281.58 2,254.51 2,273.05 1,648.8M
2022-03-22 2,263.16 2,279.13 2,252.53 2,261.97 1,210.9M
2022-03-21 2,293.39 2,293.39 2,250.41 2,265.94 1,389.1M
2022-03-18 2,258.16 2,295.39 2,245.28 2,289.38 1,959.3M
2022-03-17 2,272.33 2,299.17 2,254.27 2,264.75 1,990.5M
2022-03-16 2,170.72 2,235.73 2,113.37 2,227.79 2,335.4M
2022-03-15 2,218.05 2,229.48 2,136.14 2,136.14 2,490.6M
2022-03-14 2,278.74 2,302.77 2,246.02 2,247.37 1,402.2M
2022-03-11 2,283.64 2,321.65 2,248.54 2,313.69 1,754.4M
2022-03-10 2,334.78 2,338.01 2,305.78 2,311.61 1,579.5M
2022-03-09 2,316.71 2,325.54 2,195.52 2,276.94 2,133.7M
2022-03-08 2,347.53 2,362.71 2,293.38 2,303.48 1,777.1M
2022-03-07 2,397.79 2,397.81 2,338.48 2,345.99 1,886.7M
2022-03-04 2,424.64 2,427.05 2,406.36 2,417.85 1,304.8M
2022-03-03 2,459.93 2,463.61 2,441.43 2,446.16 1,534.1M
2022-03-02 2,450.13 2,455.80 2,440.72 2,449.41 1,088.0M
2022-03-01 2,444.74 2,468.68 2,444.54 2,466.10 1,349.9M
2022-02-28 2,434.78 2,442.13 2,414.26 2,436.47 1,592.9M
2022-02-25 2,446.84 2,466.42 2,434.07 2,440.29 1,582.1M
2022-02-24 2,463.26 2,472.40 2,406.92 2,426.42 1,831.8M
2022-02-23 2,469.07 2,478.76 2,456.55 2,477.13 1,363.7M
2022-02-22 2,474.49 2,474.68 2,445.79 2,461.04 1,245.1M
2022-02-21 2,501.75 2,503.77 2,477.28 2,495.17 1,032.1M
2022-02-18 2,473.36 2,507.01 2,469.42 2,506.42 1,087.4M
2022-02-17 2,490.90 2,501.48 2,480.62 2,486.04 1,040.1M
2022-02-16 2,488.47 2,499.43 2,480.81 2,488.96 1,138.8M
2022-02-15 2,457.54 2,477.26 2,452.21 2,473.58 1,400.8M
2022-02-14 2,488.23 2,490.92 2,450.44 2,458.73 1,751.9M
2022-02-11 2,485.18 2,519.98 2,481.14 2,497.16 1,966.6M
2022-02-10 2,484.20 2,492.96 2,469.89 2,492.15 1,470.2M
2022-02-09 2,470.89 2,488.69 2,459.29 2,481.77 1,633.3M
2022-02-08 2,462.98 2,471.18 2,427.69 2,470.06 1,737.1M
2022-02-07 2,449.05 2,482.37 2,448.08 2,470.78 1,650.3M
2022-01-28 2,454.24 2,465.48 2,404.61 2,409.73 1,665.2M
2022-01-27 2,483.37 2,484.12 2,441.30 2,443.81 1,535.8M
2022-01-26 2,469.76 2,486.59 2,455.45 2,481.58 1,031.9M
2022-01-25 2,503.95 2,511.53 2,462.03 2,462.26 1,372.3M
2022-01-24 2,515.30 2,528.68 2,503.21 2,519.75 1,406.6M
2022-01-21 2,542.33 2,542.33 2,514.17 2,520.03 1,588.4M
2022-01-20 2,523.03 2,556.59 2,521.00 2,547.10 1,894.6M
2022-01-19 2,525.25 2,535.45 2,511.79 2,523.61 1,603.7M
2022-01-18 2,487.54 2,531.80 2,480.31 2,522.90 1,839.6M
2022-01-17 2,481.79 2,495.74 2,475.88 2,487.64 1,239.5M
2022-01-14 2,520.16 2,520.34 2,483.76 2,485.73 1,682.7M
2022-01-13 2,573.53 2,576.45 2,529.34 2,531.41 1,547.0M
2022-01-12 2,569.38 2,578.62 2,555.88 2,570.94 1,696.0M
2022-01-11 2,583.06 2,599.94 2,566.49 2,569.97 1,752.9M
2022-01-10 2,579.61 2,587.87 2,552.40 2,587.31 1,621.2M
2022-01-07 2,562.70 2,591.91 2,562.70 2,579.55 1,894.2M
2022-01-06 2,567.62 2,579.47 2,550.84 2,562.31 1,723.4M
2022-01-05 2,572.72 2,602.85 2,567.89 2,578.61 1,937.1M
2022-01-04 2,591.28 2,593.00 2,549.88 2,577.40 1,475.0M