上证中游产业指数 (SSEMII)

SSEMII
🏛️ 中国 →
3,850.51
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
2023-12-29 2,559.72 2,572.64 2,556.53 2,568.87 4,029.3M
2023-12-28 2,491.61 2,567.44 2,489.28 2,559.26 5,039.7M
2023-12-27 2,486.80 2,499.69 2,476.83 2,494.03 2,927.0M
2023-12-26 2,512.06 2,512.10 2,478.21 2,485.79 2,590.1M
2023-12-25 2,510.40 2,528.88 2,500.04 2,512.85 2,793.8M
2023-12-22 2,506.31 2,532.73 2,491.92 2,515.60 4,004.1M
2023-12-21 2,463.38 2,513.21 2,461.60 2,505.41 3,775.7M
2023-12-20 2,507.18 2,509.89 2,473.33 2,473.37 3,109.4M
2023-12-19 2,494.43 2,519.58 2,488.89 2,507.22 3,205.1M
2023-12-18 2,518.55 2,522.20 2,493.02 2,497.64 3,591.2M
2023-12-15 2,545.17 2,556.24 2,520.05 2,522.57 3,009.8M
2023-12-14 2,552.60 2,569.53 2,538.93 2,539.65 2,781.8M
2023-12-13 2,573.61 2,573.61 2,543.66 2,543.66 3,431.8M
2023-12-12 2,573.61 2,585.18 2,565.31 2,578.89 3,537.6M
2023-12-11 2,533.01 2,581.85 2,512.55 2,578.67 4,808.3M
2023-12-08 2,545.73 2,557.32 2,536.57 2,551.55 5,052.1M
2023-12-07 2,555.39 2,555.39 2,530.03 2,543.02 3,594.5M
2023-12-06 2,551.56 2,574.05 2,549.06 2,559.24 3,444.5M
2023-12-05 2,602.53 2,602.53 2,556.66 2,556.66 3,460.9M
2023-12-04 2,618.13 2,624.99 2,607.23 2,607.23 3,642.6M
2023-12-01 2,614.36 2,619.58 2,589.18 2,614.25 3,617.4M
2023-11-30 2,621.63 2,630.00 2,601.58 2,617.30 3,662.2M
2023-11-29 2,643.69 2,645.24 2,620.39 2,623.69 3,859.2M
2023-11-28 2,634.03 2,643.64 2,621.18 2,642.86 3,470.3M
2023-11-27 2,636.20 2,639.95 2,613.97 2,636.32 4,083.0M
2023-11-24 2,672.13 2,672.17 2,639.54 2,641.94 3,342.3M
2023-11-23 2,649.72 2,677.40 2,643.61 2,674.77 3,648.3M
2023-11-22 2,680.58 2,686.21 2,651.20 2,651.20 3,518.3M
2023-11-21 2,707.79 2,721.08 2,685.80 2,689.17 4,193.4M
2023-11-20 2,701.87 2,711.35 2,679.24 2,705.15 4,050.8M
2023-11-17 2,686.55 2,700.29 2,679.44 2,699.92 3,277.8M
2023-11-16 2,721.61 2,721.61 2,692.95 2,692.95 3,261.6M
2023-11-15 2,737.37 2,740.14 2,722.57 2,729.37 4,186.9M
2023-11-14 2,704.90 2,725.25 2,699.73 2,713.92 3,736.3M
2023-11-13 2,696.08 2,705.21 2,682.99 2,705.21 3,956.1M
2023-11-10 2,700.77 2,700.77 2,680.19 2,687.83 3,594.3M
2023-11-09 2,701.20 2,723.94 2,700.07 2,710.95 4,135.2M
2023-11-08 2,710.31 2,718.28 2,689.47 2,705.55 4,195.2M
2023-11-07 2,711.22 2,720.70 2,700.01 2,715.27 4,210.6M
2023-11-06 2,688.93 2,720.05 2,688.93 2,716.83 5,153.7M
2023-11-03 2,643.07 2,682.92 2,643.07 2,675.90 4,023.4M
2023-11-02 2,672.46 2,682.31 2,640.10 2,640.55 3,713.2M
2023-11-01 2,689.63 2,690.05 2,666.56 2,668.79 3,780.9M
2023-10-31 2,707.06 2,710.51 2,674.04 2,689.20 4,439.5M
2023-10-30 2,674.48 2,717.33 2,672.00 2,709.38 5,090.1M
2023-10-27 2,619.62 2,690.54 2,618.05 2,679.93 4,176.0M
2023-10-26 2,614.71 2,631.01 2,597.80 2,628.26 3,939.3M
2023-10-25 2,630.88 2,650.75 2,629.66 2,633.79 4,930.5M
2023-10-24 2,590.80 2,612.74 2,569.27 2,603.59 4,284.8M
2023-10-23 2,637.47 2,637.47 2,572.90 2,587.96 3,820.1M
2023-10-20 2,655.95 2,676.04 2,646.24 2,650.46 3,463.7M
2023-10-19 2,680.46 2,698.42 2,667.32 2,667.32 4,076.9M
2023-10-18 2,723.05 2,723.32 2,694.62 2,696.51 3,743.0M
2023-10-17 2,720.09 2,730.20 2,705.94 2,726.30 3,215.7M
2023-10-16 2,746.33 2,746.33 2,705.03 2,715.35 3,588.8M
2023-10-13 2,761.36 2,761.36 2,738.59 2,746.77 3,325.1M
2023-10-12 2,759.87 2,781.66 2,755.85 2,778.14 3,957.2M
2023-10-11 2,754.31 2,765.27 2,736.24 2,748.22 3,956.3M
2023-10-10 2,779.02 2,785.53 2,740.44 2,743.27 4,959.6M
2023-10-09 2,771.32 2,785.71 2,755.78 2,775.29 3,690.1M
2023-09-28 2,771.44 2,781.14 2,762.35 2,775.47 3,333.2M
2023-09-27 2,747.72 2,792.39 2,747.72 2,766.17 3,979.0M
2023-09-26 2,764.63 2,774.54 2,748.98 2,748.98 2,881.5M
2023-09-25 2,788.36 2,789.52 2,765.15 2,767.89 3,315.2M
2023-09-22 2,735.14 2,790.42 2,731.84 2,789.30 4,144.0M
2023-09-21 2,747.38 2,764.45 2,736.20 2,736.20 3,225.6M
2023-09-20 2,771.66 2,773.86 2,753.33 2,753.57 2,694.1M
2023-09-19 2,782.48 2,783.50 2,761.98 2,774.43 3,199.0M
2023-09-18 2,775.79 2,801.56 2,763.55 2,784.87 3,488.6M
2023-09-15 2,797.42 2,810.43 2,774.29 2,785.24 3,997.9M
2023-09-14 2,805.52 2,808.80 2,780.07 2,790.64 2,963.7M
2023-09-13 2,830.96 2,836.74 2,791.45 2,806.26 3,296.8M
2023-09-12 2,833.45 2,845.74 2,827.29 2,834.12 3,134.8M
2023-09-11 2,818.47 2,849.91 2,806.40 2,835.14 3,915.8M
2023-09-08 2,811.73 2,828.44 2,804.63 2,816.58 3,032.3M
2023-09-07 2,873.61 2,873.61 2,819.96 2,820.00 3,697.1M
2023-09-06 2,867.16 2,887.01 2,855.23 2,883.32 3,991.1M
2023-09-05 2,886.74 2,891.37 2,873.06 2,878.11 4,142.6M
2023-09-04 2,860.79 2,892.08 2,852.46 2,892.08 5,390.6M
2023-09-01 2,844.45 2,859.78 2,835.91 2,850.44 3,807.7M
2023-08-31 2,846.54 2,856.78 2,832.23 2,839.76 4,344.0M
2023-08-30 2,854.67 2,878.95 2,840.56 2,850.06 4,855.8M
2023-08-29 2,778.58 2,848.08 2,777.47 2,836.68 5,138.9M
2023-08-28 2,896.77 2,897.66 2,773.62 2,781.48 5,901.9M
2023-08-25 2,758.49 2,772.66 2,736.19 2,747.68 3,997.7M
2023-08-24 2,785.35 2,801.81 2,768.86 2,775.40 5,040.8M
2023-08-23 2,832.53 2,832.53 2,774.71 2,774.98 3,371.9M
2023-08-22 2,828.03 2,845.40 2,787.32 2,839.73 4,280.0M
2023-08-21 2,846.39 2,859.94 2,814.49 2,814.49 3,346.1M
2023-08-18 2,894.64 2,900.15 2,851.39 2,851.39 3,690.5M
2023-08-17 2,851.20 2,893.62 2,837.58 2,888.30 3,444.0M
2023-08-16 2,891.34 2,898.18 2,862.38 2,862.65 3,010.5M
2023-08-15 2,937.98 2,941.91 2,876.22 2,900.71 3,436.7M
2023-08-14 2,916.13 2,937.38 2,893.70 2,936.53 3,937.1M
2023-08-11 3,009.05 3,009.05 2,943.54 2,943.54 4,085.5M
2023-08-10 3,001.57 3,018.51 2,995.95 3,009.36 3,250.4M
2023-08-09 3,013.68 3,021.26 2,997.98 3,002.07 3,240.4M
2023-08-08 3,047.42 3,052.62 3,019.96 3,026.42 3,662.2M
2023-08-07 3,061.97 3,061.97 3,042.26 3,051.05 3,904.3M
2023-08-04 3,075.87 3,089.44 3,054.35 3,065.71 4,806.5M
2023-08-03 3,045.05 3,067.28 3,041.84 3,066.37 4,242.7M
2023-08-02 3,060.35 3,072.88 3,044.26 3,051.53 4,456.5M
2023-08-01 3,069.68 3,076.59 3,053.30 3,064.37 5,997.5M
2023-07-31 3,041.01 3,086.91 3,041.01 3,071.64 6,399.1M
2023-07-28 2,990.19 3,036.68 2,979.36 3,034.58 5,900.4M
2023-07-27 3,022.30 3,032.32 2,994.44 3,000.59 5,125.4M
2023-07-26 3,027.15 3,035.06 3,012.50 3,017.76 4,271.5M
2023-07-25 3,002.56 3,030.37 3,002.22 3,028.54 5,077.0M
2023-07-24 2,964.96 2,992.49 2,958.18 2,970.24 3,279.5M
2023-07-21 2,983.94 2,997.87 2,963.41 2,972.73 3,534.7M
2023-07-20 3,029.91 3,038.31 2,986.59 2,990.03 4,018.1M
2023-07-19 3,035.34 3,044.28 3,010.26 3,027.21 3,489.0M
2023-07-18 3,042.54 3,054.11 3,029.24 3,038.53 4,215.0M
2023-07-17 3,044.61 3,044.61 3,027.41 3,042.62 4,185.5M
2023-07-14 3,059.93 3,066.05 3,052.96 3,055.90 4,799.7M
2023-07-13 3,030.85 3,058.04 3,030.85 3,056.66 4,646.6M
2023-07-12 3,053.82 3,058.95 3,019.89 3,023.30 4,987.4M
2023-07-11 3,027.20 3,053.78 3,020.80 3,053.08 3,967.6M
2023-07-10 3,000.66 3,029.89 2,998.43 3,022.55 4,104.0M
2023-07-07 3,008.06 3,010.37 2,985.75 2,991.51 4,165.6M
2023-07-06 3,024.73 3,038.95 3,012.34 3,017.81 4,184.0M
2023-07-05 3,052.20 3,060.15 3,026.12 3,030.70 5,077.4M
2023-07-04 3,041.61 3,070.34 3,036.93 3,057.09 5,262.5M
2023-07-03 3,027.15 3,057.64 3,027.15 3,043.44 5,825.5M
2023-06-30 2,987.50 3,027.80 2,985.28 3,020.11 4,592.5M
2023-06-29 2,991.79 3,009.29 2,989.26 2,994.76 4,364.2M
2023-06-28 2,987.83 3,004.21 2,954.70 2,993.23 4,738.3M
2023-06-27 2,963.59 2,996.98 2,959.88 2,993.06 5,214.2M
2023-06-26 2,974.21 2,996.72 2,944.40 2,960.21 5,110.2M
2023-06-21 3,044.97 3,052.94 2,998.21 2,998.31 4,884.8M
2023-06-20 3,053.95 3,067.50 3,042.00 3,057.25 5,596.4M
2023-06-19 3,059.72 3,067.81 3,048.96 3,063.27 5,962.7M
2023-06-16 3,020.30 3,061.10 3,019.68 3,059.01 6,322.4M
2023-06-15 2,971.66 3,016.81 2,969.07 3,015.50 5,144.6M
2023-06-14 2,972.66 2,982.89 2,968.80 2,970.78 4,424.3M
2023-06-13 2,946.80 2,976.09 2,940.09 2,972.56 4,522.8M
2023-06-12 2,936.79 2,964.11 2,928.09 2,950.99 5,019.5M
2023-06-09 2,912.19 2,942.72 2,901.66 2,942.72 5,700.9M
2023-06-08 2,904.54 2,924.22 2,892.02 2,911.52 4,439.2M
2023-06-07 2,926.70 2,931.41 2,898.30 2,908.49 3,969.5M
2023-06-06 2,971.65 2,975.81 2,920.54 2,925.39 5,121.9M
2023-06-05 3,001.23 3,004.35 2,971.81 2,976.49 4,829.3M
2023-06-02 2,982.13 3,003.53 2,982.13 2,995.82 5,221.7M
2023-06-01 2,974.49 3,001.61 2,967.39 2,977.26 5,332.8M
2023-05-31 2,985.50 2,992.18 2,968.26 2,985.79 5,064.8M
2023-05-30 2,976.03 3,001.20 2,954.88 2,998.79 6,183.7M
2023-05-29 3,011.96 3,018.08 2,981.01 2,986.12 5,208.5M
2023-05-26 2,995.08 3,004.62 2,968.00 2,999.16 4,401.8M
2023-05-25 2,983.56 3,002.02 2,962.73 2,997.10 5,184.5M
2023-05-24 2,995.09 3,017.06 2,979.99 2,986.09 5,162.5M
2023-05-23 3,048.24 3,048.24 3,004.23 3,004.23 4,928.3M
2023-05-22 3,045.65 3,059.71 3,033.76 3,050.74 4,727.4M
2023-05-19 3,052.63 3,061.21 3,034.43 3,045.33 5,410.3M
2023-05-18 3,063.00 3,070.51 3,041.21 3,054.41 5,804.7M
2023-05-17 3,042.59 3,072.11 3,042.59 3,061.15 5,396.0M
2023-05-16 3,060.26 3,067.78 3,037.37 3,045.86 5,713.4M
2023-05-15 3,003.40 3,057.46 2,998.30 3,057.46 6,652.3M
2023-05-12 3,056.94 3,062.76 3,004.33 3,004.50 5,738.8M
2023-05-11 3,070.03 3,071.96 3,053.35 3,057.99 5,536.7M
2023-05-10 3,060.13 3,075.48 3,043.67 3,063.40 7,524.3M
2023-05-09 3,118.67 3,122.22 3,067.39 3,067.43 10,246.4M
2023-05-08 3,078.76 3,119.73 3,078.76 3,112.96 8,966.1M
2023-05-05 3,111.67 3,115.39 3,064.22 3,074.53 7,149.7M
2023-05-04 3,115.62 3,130.29 3,105.41 3,118.86 8,555.8M
2023-04-28 3,107.31 3,137.14 3,104.91 3,135.59 7,884.3M
2023-04-27 3,090.04 3,124.15 3,089.09 3,114.04 6,787.3M
2023-04-26 3,088.29 3,123.34 3,079.62 3,100.00 6,907.0M
2023-04-25 3,148.06 3,155.03 3,069.60 3,102.38 6,810.6M
2023-04-24 3,192.66 3,193.26 3,136.10 3,151.67 7,359.9M
2023-04-21 3,273.47 3,276.07 3,194.74 3,196.23 8,348.5M
2023-04-20 3,254.34 3,277.98 3,247.17 3,277.44 7,290.1M
2023-04-19 3,293.66 3,294.79 3,255.23 3,260.42 6,658.6M
2023-04-18 3,278.11 3,296.76 3,269.67 3,292.25 6,310.2M
2023-04-17 3,258.85 3,291.97 3,258.22 3,288.89 7,652.7M
2023-04-14 3,213.13 3,262.65 3,211.68 3,258.45 7,168.8M
2023-04-13 3,239.56 3,241.92 3,202.90 3,206.41 6,503.2M
2023-04-12 3,237.59 3,254.63 3,230.14 3,247.35 6,063.5M
2023-04-11 3,249.12 3,249.38 3,216.50 3,240.24 5,687.3M
2023-04-10 3,274.12 3,287.77 3,239.50 3,246.66 6,420.8M
2023-04-07 3,251.47 3,270.08 3,241.22 3,259.15 5,598.4M
2023-04-06 3,209.38 3,255.73 3,206.63 3,247.55 7,262.3M
2023-04-04 3,201.42 3,226.06 3,190.15 3,215.20 8,587.3M
2023-04-03 3,170.99 3,207.59 3,169.94 3,205.76 6,880.5M
2023-03-31 3,150.59 3,166.62 3,143.94 3,159.60 5,157.9M
2023-03-30 3,129.74 3,152.03 3,112.21 3,151.90 5,698.9M
2023-03-29 3,134.27 3,143.46 3,116.29 3,128.65 6,101.6M
2023-03-28 3,160.65 3,166.38 3,124.54 3,127.42 5,338.0M
2023-03-27 3,166.38 3,166.45 3,137.00 3,155.17 6,765.7M
2023-03-24 3,190.46 3,190.46 3,164.70 3,173.26 6,875.6M
2023-03-23 3,150.10 3,193.54 3,147.72 3,193.54 6,899.2M
2023-03-22 3,160.89 3,178.07 3,147.37 3,160.43 6,148.9M
2023-03-21 3,144.45 3,154.07 3,131.56 3,153.68 7,289.9M
2023-03-20 3,133.09 3,177.32 3,129.18 3,138.03 9,722.0M
2023-03-17 3,119.78 3,156.43 3,114.63 3,128.99 7,584.9M
2023-03-16 3,138.02 3,150.03 3,092.00 3,097.94 6,947.0M
2023-03-15 3,142.53 3,167.49 3,139.38 3,159.00 7,525.7M
2023-03-14 3,135.45 3,140.37 3,078.25 3,128.32 6,827.5M
2023-03-13 3,116.98 3,152.08 3,112.73 3,140.69 5,906.8M
2023-03-10 3,140.18 3,144.97 3,110.94 3,111.63 5,420.0M
2023-03-09 3,180.32 3,182.96 3,149.50 3,161.49 5,165.9M
2023-03-08 3,164.33 3,182.93 3,157.53 3,176.12 5,144.6M
2023-03-07 3,225.70 3,233.29 3,175.74 3,176.21 8,187.1M
2023-03-06 3,231.89 3,241.40 3,200.23 3,231.07 7,762.2M
2023-03-03 3,200.83 3,228.80 3,198.96 3,226.29 8,057.1M
2023-03-02 3,189.74 3,207.05 3,188.89 3,193.72 7,311.9M
2023-03-01 3,164.86 3,197.59 3,157.77 3,190.77 6,268.1M
2023-02-28 3,155.45 3,168.21 3,127.35 3,165.52 4,461.3M
2023-02-27 3,148.90 3,175.77 3,142.65 3,149.20 4,700.8M
2023-02-24 3,182.37 3,184.07 3,149.95 3,161.77 4,616.3M
2023-02-23 3,171.97 3,189.01 3,164.16 3,178.25 4,467.7M
2023-02-22 3,172.53 3,188.01 3,165.30 3,171.25 4,512.0M
2023-02-21 3,156.05 3,195.35 3,153.82 3,188.13 6,236.7M
2023-02-20 3,097.36 3,155.51 3,087.03 3,154.93 6,205.8M
2023-02-17 3,125.66 3,137.51 3,094.30 3,094.77 4,538.2M
2023-02-16 3,182.96 3,200.09 3,107.72 3,128.97 6,526.5M
2023-02-15 3,191.66 3,198.44 3,173.81 3,183.61 4,833.2M
2023-02-14 3,181.68 3,191.57 3,172.75 3,189.37 4,739.3M
2023-02-13 3,153.05 3,184.58 3,145.40 3,179.61 5,390.1M
2023-02-10 3,171.77 3,179.82 3,144.58 3,157.11 4,123.0M
2023-02-09 3,118.05 3,176.04 3,113.42 3,176.04 4,239.4M
2023-02-08 3,149.49 3,157.52 3,124.29 3,125.68 3,598.5M
2023-02-07 3,142.92 3,148.46 3,128.40 3,146.67 4,067.7M
2023-02-06 3,148.91 3,154.28 3,123.28 3,137.19 3,941.8M
2023-02-03 3,183.89 3,185.39 3,126.13 3,163.14 5,122.0M
2023-02-02 3,203.87 3,207.34 3,184.54 3,193.76 5,138.6M
2023-02-01 3,170.52 3,197.46 3,155.62 3,196.85 5,948.8M
2023-01-31 3,158.40 3,177.62 3,154.44 3,164.09 4,736.8M
2023-01-30 3,194.02 3,195.65 3,160.69 3,162.24 6,081.1M
2023-01-20 3,106.32 3,142.48 3,106.32 3,142.48 4,685.7M
2023-01-19 3,077.28 3,101.02 3,067.50 3,101.02 3,422.6M
2023-01-18 3,087.43 3,094.58 3,079.09 3,083.91 2,994.4M
2023-01-17 3,067.68 3,088.48 3,064.27 3,080.39 3,177.9M
2023-01-16 3,015.75 3,080.39 3,014.00 3,061.92 4,540.1M
2023-01-13 3,025.07 3,026.92 2,997.78 3,019.82 3,164.2M
2023-01-12 3,015.48 3,030.82 3,009.05 3,013.69 3,405.5M
2023-01-11 3,030.00 3,041.18 3,002.33 3,005.08 3,656.4M
2023-01-10 3,038.89 3,041.00 3,016.82 3,026.22 3,907.3M
2023-01-09 3,032.93 3,058.93 3,025.19 3,032.79 4,418.2M
2023-01-06 2,985.71 3,045.09 2,985.13 3,022.82 4,194.4M
2023-01-05 2,961.26 2,992.64 2,959.96 2,986.37 3,552.8M
2023-01-04 2,977.27 2,979.76 2,941.89 2,955.12 3,745.3M
2023-01-03 2,935.12 2,984.17 2,919.88 2,978.34 4,061.8M