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
2023-12-29 1,793.99 1,801.76 1,785.06 1,801.76 1,748.1M
2023-12-28 1,752.99 1,800.00 1,751.76 1,795.98 2,501.0M
2023-12-27 1,751.82 1,755.81 1,739.03 1,752.80 1,488.5M
2023-12-26 1,754.56 1,754.56 1,743.96 1,749.59 1,055.7M
2023-12-25 1,746.93 1,757.14 1,745.73 1,755.28 969.3M
2023-12-22 1,744.85 1,757.90 1,733.37 1,749.50 1,514.9M
2023-12-21 1,715.55 1,749.82 1,714.39 1,744.84 1,635.7M
2023-12-20 1,731.79 1,737.49 1,721.40 1,721.92 1,369.2M
2023-12-19 1,724.53 1,735.92 1,718.00 1,730.79 1,161.9M
2023-12-18 1,718.91 1,736.53 1,710.55 1,727.46 1,242.3M
2023-12-15 1,739.79 1,755.98 1,724.65 1,725.65 1,556.2M
2023-12-14 1,746.05 1,752.97 1,729.01 1,730.01 1,128.9M
2023-12-13 1,762.92 1,762.92 1,733.03 1,733.34 1,400.7M
2023-12-12 1,755.26 1,769.20 1,752.96 1,768.27 1,554.6M
2023-12-11 1,743.91 1,767.27 1,725.84 1,761.19 1,813.5M
2023-12-08 1,751.96 1,760.95 1,745.80 1,754.76 1,104.3M
2023-12-07 1,756.26 1,759.85 1,741.07 1,751.06 1,122.1M
2023-12-06 1,754.57 1,770.46 1,750.02 1,759.97 1,234.8M
2023-12-05 1,786.57 1,786.57 1,757.82 1,758.25 1,204.8M
2023-12-04 1,811.63 1,811.63 1,793.93 1,794.03 1,125.2M
2023-12-01 1,820.68 1,821.47 1,794.46 1,811.53 1,359.9M
2023-11-30 1,817.60 1,827.92 1,815.11 1,823.48 1,205.0M
2023-11-29 1,828.97 1,829.05 1,811.83 1,817.69 1,292.2M
2023-11-28 1,826.66 1,832.55 1,819.56 1,827.09 818.6M
2023-11-27 1,843.48 1,843.85 1,817.77 1,827.84 1,217.1M
2023-11-24 1,855.32 1,855.50 1,846.55 1,846.75 838.1M
2023-11-23 1,850.60 1,858.17 1,843.52 1,856.80 869.2M
2023-11-22 1,865.23 1,866.95 1,852.82 1,852.90 965.3M
2023-11-21 1,865.15 1,883.18 1,865.15 1,870.31 1,245.3M
2023-11-20 1,854.62 1,866.66 1,843.50 1,858.78 955.8M
2023-11-17 1,853.83 1,857.05 1,839.76 1,854.09 1,092.1M
2023-11-16 1,876.62 1,877.98 1,857.10 1,859.65 1,060.9M
2023-11-15 1,882.87 1,884.74 1,873.02 1,879.59 1,213.7M
2023-11-14 1,868.59 1,874.81 1,854.58 1,862.91 1,111.6M
2023-11-13 1,872.70 1,874.84 1,855.62 1,865.51 1,036.7M
2023-11-10 1,880.42 1,882.23 1,866.00 1,869.83 1,152.5M
2023-11-09 1,881.11 1,896.22 1,880.19 1,888.75 1,394.7M
2023-11-08 1,887.79 1,898.35 1,877.00 1,887.06 1,213.5M
2023-11-07 1,898.26 1,898.26 1,886.25 1,892.76 1,133.9M
2023-11-06 1,898.77 1,904.83 1,892.42 1,902.75 1,816.0M
2023-11-03 1,872.90 1,890.77 1,872.63 1,884.58 1,100.5M
2023-11-02 1,883.99 1,891.25 1,870.76 1,871.41 1,157.7M
2023-11-01 1,903.75 1,904.62 1,874.03 1,876.85 1,212.0M
2023-10-31 1,885.20 1,889.59 1,875.89 1,886.25 1,531.9M
2023-10-30 1,881.80 1,900.65 1,881.72 1,894.69 1,718.9M
2023-10-27 1,860.41 1,897.72 1,854.62 1,889.68 1,386.6M
2023-10-26 1,851.81 1,867.60 1,850.02 1,866.56 1,199.7M
2023-10-25 1,878.80 1,884.21 1,861.10 1,863.94 1,611.0M
2023-10-24 1,851.99 1,859.30 1,839.52 1,854.92 1,320.3M
2023-10-23 1,858.19 1,862.63 1,833.27 1,846.95 1,104.9M
2023-10-20 1,869.87 1,877.08 1,859.20 1,864.74 1,210.9M
2023-10-19 1,906.99 1,906.99 1,875.60 1,876.64 1,392.9M
2023-10-18 1,924.50 1,929.34 1,914.73 1,917.27 1,002.1M
2023-10-17 1,920.22 1,930.67 1,911.60 1,928.87 997.0M
2023-10-16 1,931.74 1,932.23 1,910.47 1,915.15 1,054.5M
2023-10-13 1,933.73 1,936.98 1,926.47 1,930.38 1,136.8M
2023-10-12 1,954.40 1,955.77 1,940.92 1,949.06 1,528.1M
2023-10-11 1,935.38 1,942.63 1,927.67 1,931.15 1,103.8M
2023-10-10 1,952.33 1,955.93 1,922.84 1,923.70 1,253.8M
2023-10-09 1,941.96 1,948.93 1,923.23 1,942.93 1,222.9M
2023-09-28 1,970.86 1,972.81 1,947.06 1,949.75 1,141.4M
2023-09-27 1,956.36 1,977.97 1,956.34 1,964.80 1,333.6M
2023-09-26 1,961.32 1,967.09 1,950.54 1,952.88 1,111.9M
2023-09-25 1,972.34 1,972.34 1,959.99 1,963.63 1,211.9M
2023-09-22 1,937.93 1,974.68 1,929.96 1,974.68 1,541.8M
2023-09-21 1,952.68 1,955.79 1,937.58 1,937.94 1,063.8M
2023-09-20 1,963.46 1,964.74 1,955.40 1,958.78 962.5M
2023-09-19 1,969.11 1,969.11 1,957.52 1,966.96 904.7M
2023-09-18 1,957.30 1,974.15 1,952.22 1,970.90 1,008.7M
2023-09-15 1,974.39 1,983.41 1,956.50 1,961.40 1,402.7M
2023-09-14 1,964.55 1,973.23 1,959.34 1,967.73 1,376.1M
2023-09-13 1,968.31 1,975.77 1,950.45 1,959.57 1,113.9M
2023-09-12 1,965.52 1,970.95 1,961.93 1,965.31 912.9M
2023-09-11 1,952.39 1,978.80 1,949.77 1,969.36 1,143.2M
2023-09-08 1,954.09 1,956.75 1,943.62 1,951.40 798.6M
2023-09-07 1,973.17 1,973.17 1,956.91 1,959.31 1,091.4M
2023-09-06 1,980.95 1,982.94 1,968.43 1,977.76 1,103.6M
2023-09-05 1,991.54 1,996.16 1,982.94 1,989.58 1,275.0M
2023-09-04 1,973.15 2,003.88 1,971.33 1,999.78 1,874.9M
2023-09-01 1,946.49 1,965.22 1,946.49 1,956.77 1,402.2M
2023-08-31 1,954.08 1,957.29 1,936.04 1,939.30 1,429.1M
2023-08-30 1,965.81 1,965.81 1,947.79 1,950.30 1,727.9M
2023-08-29 1,947.01 1,971.22 1,942.81 1,957.28 1,902.2M
2023-08-28 2,023.85 2,025.43 1,942.46 1,951.49 2,657.0M
2023-08-25 1,908.35 1,934.85 1,906.09 1,922.07 1,380.3M
2023-08-24 1,905.43 1,930.10 1,904.28 1,918.14 1,623.8M
2023-08-23 1,922.27 1,926.90 1,895.63 1,896.95 1,328.6M
2023-08-22 1,921.55 1,933.89 1,903.10 1,925.76 1,819.4M
2023-08-21 1,927.93 1,941.24 1,913.33 1,913.33 1,356.4M
2023-08-18 1,962.62 1,968.47 1,936.81 1,936.81 1,209.7M
2023-08-17 1,942.04 1,965.11 1,934.80 1,962.37 1,175.2M
2023-08-16 1,952.72 1,968.12 1,950.13 1,953.82 1,119.6M
2023-08-15 1,967.72 1,971.95 1,943.15 1,963.12 1,244.2M
2023-08-14 1,955.00 1,972.33 1,946.82 1,967.69 1,568.9M
2023-08-11 2,021.38 2,023.13 1,978.28 1,978.28 1,721.7M
2023-08-10 2,014.79 2,023.83 2,005.68 2,021.26 1,080.1M
2023-08-09 2,009.70 2,024.61 2,009.22 2,017.96 1,119.7M
2023-08-08 2,016.14 2,031.00 2,002.78 2,019.05 1,268.9M
2023-08-07 2,027.85 2,027.85 2,014.28 2,022.59 1,321.7M
2023-08-04 2,053.03 2,064.73 2,035.61 2,036.96 2,182.7M
2023-08-03 2,012.90 2,036.42 2,010.28 2,035.75 1,624.5M
2023-08-02 2,020.62 2,033.70 2,004.16 2,010.32 1,429.8M
2023-08-01 2,041.93 2,051.31 2,021.31 2,027.65 1,601.1M
2023-07-31 2,051.51 2,079.68 2,031.91 2,040.50 2,480.2M
2023-07-28 1,969.90 2,038.34 1,968.92 2,033.70 2,322.6M
2023-07-27 1,982.58 1,995.31 1,974.90 1,980.14 1,225.3M
2023-07-26 1,976.99 1,983.16 1,972.15 1,981.20 1,070.4M
2023-07-25 1,950.81 1,979.35 1,950.81 1,978.52 1,971.3M
2023-07-24 1,912.24 1,926.31 1,912.24 1,918.20 866.2M
2023-07-21 1,923.95 1,943.96 1,918.54 1,926.36 1,183.0M
2023-07-20 1,941.28 1,953.18 1,928.91 1,931.35 1,098.0M
2023-07-19 1,925.18 1,936.67 1,922.32 1,935.32 926.3M
2023-07-18 1,935.02 1,936.80 1,920.64 1,929.98 1,008.6M
2023-07-17 1,941.32 1,941.57 1,920.70 1,930.18 1,128.2M
2023-07-14 1,959.29 1,959.66 1,950.05 1,953.98 1,679.7M
2023-07-13 1,932.34 1,955.61 1,932.34 1,953.94 1,650.4M
2023-07-12 1,922.82 1,939.87 1,918.01 1,924.30 1,507.6M
2023-07-11 1,922.29 1,925.65 1,908.77 1,922.14 1,067.3M
2023-07-10 1,899.62 1,926.62 1,899.62 1,914.19 1,150.3M
2023-07-07 1,891.24 1,899.65 1,886.61 1,891.03 1,023.1M
2023-07-06 1,911.89 1,917.74 1,893.67 1,898.81 1,026.4M
2023-07-05 1,928.94 1,934.08 1,912.79 1,916.23 1,038.2M
2023-07-04 1,922.26 1,932.94 1,917.54 1,930.55 1,407.2M
2023-07-03 1,893.73 1,927.78 1,893.11 1,923.23 1,583.6M
2023-06-30 1,883.81 1,901.35 1,881.77 1,889.67 1,112.3M
2023-06-29 1,907.59 1,908.95 1,886.84 1,887.90 1,144.2M
2023-06-28 1,902.29 1,908.29 1,895.95 1,907.20 1,255.2M
2023-06-27 1,908.18 1,920.65 1,901.34 1,916.66 1,319.0M
2023-06-26 1,913.89 1,917.18 1,900.39 1,906.72 1,452.5M
2023-06-21 1,951.43 1,959.33 1,928.85 1,928.85 1,511.1M
2023-06-20 1,970.50 1,978.08 1,957.05 1,958.94 1,225.6M
2023-06-19 1,996.92 1,996.92 1,968.60 1,972.94 1,721.4M
2023-06-16 1,992.47 2,007.20 1,991.91 2,004.55 1,785.6M
2023-06-15 1,950.66 1,988.80 1,949.27 1,988.80 1,660.3M
2023-06-14 1,948.90 1,964.83 1,947.08 1,947.35 1,612.2M
2023-06-13 1,941.71 1,950.74 1,930.58 1,946.77 1,119.7M
2023-06-12 1,949.16 1,959.25 1,937.17 1,947.62 1,533.5M
2023-06-09 1,944.56 1,954.86 1,942.92 1,954.24 1,372.3M
2023-06-08 1,918.87 1,948.89 1,914.17 1,943.08 1,356.4M
2023-06-07 1,935.36 1,941.23 1,914.42 1,919.08 1,087.4M
2023-06-06 1,939.82 1,961.39 1,926.37 1,928.46 1,473.6M
2023-06-05 1,952.97 1,952.97 1,934.48 1,938.93 1,160.2M
2023-06-02 1,930.62 1,957.19 1,930.62 1,954.58 1,405.1M
2023-06-01 1,908.31 1,940.71 1,907.95 1,922.22 1,489.8M
2023-05-31 1,935.42 1,935.42 1,903.93 1,910.24 1,474.9M
2023-05-30 1,954.10 1,960.44 1,922.46 1,947.35 1,592.4M
2023-05-29 1,971.96 1,973.05 1,947.43 1,955.25 1,349.7M
2023-05-26 1,966.49 1,973.25 1,949.28 1,966.53 1,188.7M
2023-05-25 1,972.11 1,976.38 1,954.79 1,969.20 1,527.9M
2023-05-24 2,007.04 2,007.04 1,980.76 1,981.06 1,832.3M
2023-05-23 2,034.48 2,040.03 2,011.16 2,011.16 1,487.3M
2023-05-22 2,017.46 2,046.06 2,013.13 2,037.12 1,302.8M
2023-05-19 2,021.26 2,033.04 2,007.87 2,021.51 1,415.7M
2023-05-18 2,040.69 2,046.39 2,021.68 2,029.06 1,490.9M
2023-05-17 2,050.09 2,056.61 2,032.92 2,037.21 1,238.2M
2023-05-16 2,065.55 2,070.59 2,047.74 2,054.03 1,517.2M
2023-05-15 2,021.21 2,060.84 2,015.75 2,060.02 1,992.4M
2023-05-12 2,053.53 2,054.61 2,022.55 2,023.00 1,738.7M
2023-05-11 2,070.41 2,072.62 2,055.47 2,057.89 1,535.4M
2023-05-10 2,083.25 2,086.33 2,061.88 2,064.80 2,284.5M
2023-05-09 2,104.82 2,127.45 2,086.18 2,087.45 3,283.7M
2023-05-08 2,077.92 2,104.33 2,069.56 2,101.15 3,198.4M
2023-05-05 2,090.65 2,097.20 2,067.01 2,076.20 2,518.8M
2023-05-04 2,072.30 2,093.31 2,065.69 2,087.21 3,001.5M
2023-04-28 2,068.32 2,085.88 2,068.32 2,083.81 2,106.4M
2023-04-27 2,048.19 2,069.54 2,038.06 2,063.07 1,833.2M
2023-04-26 2,043.06 2,057.83 2,036.55 2,048.21 1,733.6M
2023-04-25 2,056.47 2,062.52 2,031.30 2,048.99 1,823.3M
2023-04-24 2,085.56 2,087.28 2,047.25 2,053.86 1,806.9M
2023-04-21 2,121.14 2,121.14 2,082.06 2,083.63 1,668.5M
2023-04-20 2,137.40 2,139.67 2,113.39 2,121.13 1,697.7M
2023-04-19 2,161.35 2,161.35 2,136.30 2,139.83 1,534.1M
2023-04-18 2,152.82 2,169.29 2,150.90 2,161.89 2,008.5M
2023-04-17 2,118.47 2,162.33 2,118.02 2,162.33 2,095.4M
2023-04-14 2,121.53 2,131.00 2,114.00 2,120.35 1,435.5M
2023-04-13 2,101.14 2,116.98 2,097.20 2,112.99 1,462.6M
2023-04-12 2,114.85 2,117.62 2,100.54 2,104.92 1,609.5M
2023-04-11 2,114.91 2,118.57 2,106.93 2,113.35 1,546.9M
2023-04-10 2,113.20 2,116.10 2,102.65 2,112.52 1,417.5M
2023-04-07 2,090.41 2,115.63 2,087.40 2,109.33 1,076.3M
2023-04-06 2,092.08 2,094.37 2,083.34 2,093.09 1,326.8M
2023-04-04 2,091.73 2,096.90 2,081.76 2,096.74 1,775.3M
2023-04-03 2,089.10 2,096.33 2,078.35 2,090.69 1,532.7M
2023-03-31 2,102.10 2,108.24 2,085.90 2,089.68 1,359.1M
2023-03-30 2,079.87 2,098.83 2,069.29 2,098.83 1,267.9M
2023-03-29 2,097.69 2,100.32 2,076.73 2,078.63 1,139.5M
2023-03-28 2,092.61 2,099.51 2,081.19 2,084.36 1,020.5M
2023-03-27 2,091.77 2,091.77 2,075.25 2,088.07 1,306.9M
2023-03-24 2,101.73 2,101.73 2,085.46 2,089.07 1,440.2M
2023-03-23 2,085.56 2,104.62 2,082.73 2,104.62 1,414.7M
2023-03-22 2,091.79 2,105.43 2,084.46 2,092.25 1,255.2M
2023-03-21 2,064.50 2,087.19 2,064.50 2,085.54 1,382.8M
2023-03-20 2,072.75 2,084.19 2,057.35 2,059.82 1,917.0M
2023-03-17 2,085.10 2,101.47 2,062.63 2,068.36 1,979.0M
2023-03-16 2,076.17 2,090.67 2,066.90 2,067.91 1,914.0M
2023-03-15 2,105.52 2,109.79 2,090.89 2,091.67 1,595.5M
2023-03-14 2,102.12 2,102.43 2,073.28 2,086.66 1,553.8M
2023-03-13 2,083.11 2,114.06 2,083.07 2,105.22 1,553.2M
2023-03-10 2,087.81 2,101.44 2,079.62 2,080.21 1,208.1M
2023-03-09 2,124.79 2,127.01 2,098.60 2,105.06 1,182.7M
2023-03-08 2,126.32 2,129.54 2,111.84 2,122.34 1,324.1M
2023-03-07 2,164.16 2,178.86 2,138.35 2,139.46 2,477.7M
2023-03-06 2,189.82 2,190.48 2,155.97 2,166.07 1,902.7M
2023-03-03 2,188.57 2,194.32 2,176.42 2,190.32 1,776.1M
2023-03-02 2,181.14 2,193.83 2,176.62 2,184.86 1,640.8M
2023-03-01 2,158.36 2,195.27 2,152.55 2,187.60 1,584.0M
2023-02-28 2,153.84 2,163.27 2,134.08 2,158.60 1,120.2M
2023-02-27 2,142.52 2,160.94 2,140.13 2,147.82 949.6M
2023-02-24 2,185.23 2,187.00 2,150.24 2,156.03 1,231.2M
2023-02-23 2,187.55 2,200.80 2,179.07 2,188.49 1,045.5M
2023-02-22 2,201.47 2,210.74 2,185.23 2,188.08 1,079.2M
2023-02-21 2,194.40 2,215.99 2,189.28 2,213.51 1,716.5M
2023-02-20 2,145.17 2,199.22 2,141.16 2,197.65 2,048.5M
2023-02-17 2,149.34 2,171.46 2,137.38 2,138.55 1,353.5M
2023-02-16 2,169.36 2,191.15 2,139.45 2,152.77 1,658.5M
2023-02-15 2,188.36 2,191.73 2,163.07 2,167.80 1,269.6M
2023-02-14 2,180.71 2,189.58 2,175.27 2,189.58 1,278.3M
2023-02-13 2,153.47 2,181.37 2,152.82 2,179.61 1,665.9M
2023-02-10 2,168.84 2,168.84 2,151.30 2,158.34 988.2M
2023-02-09 2,145.97 2,172.79 2,144.54 2,171.69 1,031.4M
2023-02-08 2,163.55 2,172.72 2,148.89 2,151.24 999.4M
2023-02-07 2,163.49 2,170.21 2,151.35 2,160.38 1,111.7M
2023-02-06 2,167.29 2,167.29 2,142.67 2,158.31 1,467.8M
2023-02-03 2,210.26 2,210.26 2,172.57 2,189.79 1,570.4M
2023-02-02 2,237.70 2,237.70 2,215.13 2,223.20 1,620.0M
2023-02-01 2,222.31 2,232.47 2,199.54 2,232.04 1,770.7M
2023-01-31 2,234.82 2,243.36 2,210.56 2,213.29 1,556.8M
2023-01-30 2,274.75 2,274.75 2,228.54 2,230.54 2,058.6M
2023-01-20 2,221.88 2,240.57 2,216.54 2,232.68 1,597.6M
2023-01-19 2,193.58 2,213.87 2,179.52 2,212.83 1,213.0M
2023-01-18 2,213.94 2,220.16 2,193.51 2,196.03 1,028.9M
2023-01-17 2,221.73 2,222.55 2,200.23 2,211.50 1,247.6M
2023-01-16 2,182.69 2,244.55 2,180.62 2,222.06 1,946.6M
2023-01-13 2,157.24 2,178.66 2,154.06 2,178.66 1,168.2M
2023-01-12 2,155.14 2,159.07 2,141.49 2,148.58 1,054.8M
2023-01-11 2,153.66 2,166.76 2,145.76 2,146.74 1,220.0M
2023-01-10 2,156.64 2,161.67 2,147.17 2,148.81 1,248.7M
2023-01-09 2,142.38 2,162.18 2,139.56 2,155.48 1,611.6M
2023-01-06 2,119.87 2,140.88 2,119.87 2,132.97 1,453.7M
2023-01-05 2,096.45 2,123.55 2,093.09 2,117.89 1,445.1M
2023-01-04 2,076.88 2,089.48 2,071.27 2,081.25 1,381.7M
2023-01-03 2,063.26 2,078.71 2,041.58 2,075.58 1,548.7M