上证自然资源指数 (SSENR)

SSENR
🏛️ 中国 →
3,533.67
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 2,679.47 2,706.11 2,678.98 2,702.07 2,713.4M
2021-12-30 2,681.35 2,693.28 2,677.24 2,679.61 2,503.2M
2021-12-29 2,690.31 2,707.10 2,679.07 2,679.14 2,536.3M
2021-12-28 2,689.03 2,696.54 2,667.88 2,695.28 2,559.3M
2021-12-27 2,690.79 2,710.30 2,673.89 2,679.95 2,596.9M
2021-12-24 2,757.75 2,757.87 2,690.30 2,694.31 3,564.3M
2021-12-23 2,742.74 2,764.23 2,730.77 2,761.27 3,948.1M
2021-12-22 2,731.61 2,737.89 2,716.35 2,727.12 3,030.9M
2021-12-21 2,700.95 2,726.88 2,698.79 2,724.52 3,153.3M
2021-12-20 2,758.35 2,775.03 2,705.19 2,708.61 3,514.5M
2021-12-17 2,808.45 2,825.11 2,765.70 2,765.70 4,544.2M
2021-12-16 2,733.74 2,795.71 2,733.22 2,795.71 3,857.7M
2021-12-15 2,729.56 2,741.23 2,718.78 2,722.96 2,994.1M
2021-12-14 2,791.85 2,791.85 2,732.54 2,736.78 3,718.0M
2021-12-13 2,794.54 2,808.52 2,784.88 2,804.61 4,078.9M
2021-12-10 2,771.82 2,805.66 2,768.32 2,787.13 3,490.1M
2021-12-09 2,797.74 2,807.41 2,783.49 2,788.56 3,283.0M
2021-12-08 2,785.45 2,800.49 2,772.57 2,800.25 3,367.1M
2021-12-07 2,800.81 2,810.69 2,730.29 2,774.50 3,789.2M
2021-12-06 2,792.63 2,828.71 2,776.84 2,778.29 3,581.6M
2021-12-03 2,749.99 2,807.17 2,723.08 2,800.60 3,123.4M
2021-12-02 2,744.45 2,774.99 2,725.16 2,761.65 2,724.4M
2021-12-01 2,726.82 2,746.75 2,711.65 2,746.22 2,813.6M
2021-11-30 2,768.27 2,776.92 2,719.18 2,733.22 2,807.1M
2021-11-29 2,713.73 2,757.55 2,703.75 2,757.55 2,987.9M
2021-11-26 2,746.67 2,796.40 2,739.90 2,766.76 2,833.5M
2021-11-25 2,791.31 2,791.31 2,760.85 2,767.56 3,000.3M
2021-11-24 2,748.86 2,785.65 2,746.28 2,782.41 3,535.2M
2021-11-23 2,746.08 2,768.56 2,736.10 2,738.83 3,501.4M
2021-11-22 2,675.60 2,731.36 2,675.60 2,727.74 3,170.8M
2021-11-19 2,636.09 2,678.09 2,630.62 2,674.93 3,000.1M
2021-11-18 2,616.40 2,662.79 2,608.53 2,638.58 2,717.9M
2021-11-17 2,570.84 2,613.62 2,570.84 2,613.62 2,206.8M
2021-11-16 2,604.82 2,619.13 2,569.85 2,573.17 2,606.3M
2021-11-15 2,648.63 2,648.80 2,593.29 2,608.55 2,426.5M
2021-11-12 2,665.66 2,695.38 2,658.55 2,660.12 2,631.0M
2021-11-11 2,644.39 2,670.01 2,636.35 2,665.39 2,589.9M
2021-11-10 2,665.14 2,665.61 2,599.43 2,647.05 2,928.1M
2021-11-09 2,683.56 2,684.80 2,662.64 2,676.09 2,482.8M
2021-11-08 2,624.30 2,691.11 2,624.30 2,681.33 3,011.5M
2021-11-05 2,656.32 2,669.52 2,605.50 2,605.50 3,396.3M
2021-11-04 2,662.74 2,671.81 2,643.37 2,671.69 3,060.2M
2021-11-03 2,647.39 2,679.99 2,620.93 2,678.63 3,168.2M
2021-11-02 2,707.64 2,714.39 2,609.43 2,653.68 4,097.1M
2021-11-01 2,709.69 2,735.23 2,675.43 2,700.28 3,257.6M
2021-10-29 2,724.41 2,736.06 2,699.21 2,723.20 3,330.5M
2021-10-28 2,817.79 2,819.37 2,704.17 2,717.05 4,832.9M
2021-10-27 2,892.64 2,910.99 2,845.02 2,857.59 3,879.0M
2021-10-26 2,919.48 2,945.17 2,900.63 2,918.25 3,366.3M
2021-10-25 2,850.86 2,908.49 2,825.19 2,904.63 3,304.4M
2021-10-22 2,937.43 2,951.72 2,833.40 2,838.42 4,121.6M
2021-10-21 2,921.66 2,997.14 2,912.70 2,962.41 4,183.0M
2021-10-20 2,859.76 2,926.97 2,844.35 2,902.72 4,135.4M
2021-10-19 2,942.48 2,985.35 2,922.28 2,968.85 4,298.3M
2021-10-18 2,877.32 2,962.33 2,853.82 2,961.00 5,009.5M
2021-10-15 2,819.79 2,870.85 2,804.12 2,865.74 4,257.2M
2021-10-14 2,771.04 2,838.22 2,756.52 2,810.33 3,625.0M
2021-10-13 2,813.72 2,813.72 2,721.36 2,774.55 3,789.5M
2021-10-12 2,882.75 2,913.65 2,762.91 2,814.46 4,464.5M
2021-10-11 2,869.45 2,897.33 2,819.67 2,889.28 4,430.0M
2021-10-08 2,946.73 2,951.17 2,831.83 2,854.07 4,276.0M
2021-09-30 2,826.23 2,875.72 2,814.60 2,874.54 3,947.3M
2021-09-29 2,933.24 2,942.47 2,800.16 2,822.07 5,386.3M
2021-09-28 2,918.28 2,971.25 2,910.23 2,961.45 4,917.8M
2021-09-27 3,043.23 3,050.51 2,883.52 2,912.96 5,668.5M
2021-09-24 3,171.27 3,195.28 3,028.81 3,041.06 5,762.8M
2021-09-23 3,247.55 3,259.02 3,139.53 3,169.18 5,498.5M
2021-09-22 3,106.95 3,208.42 3,105.44 3,208.42 5,270.5M
2021-09-17 3,218.13 3,298.25 3,062.98 3,149.68 6,888.2M
2021-09-16 3,386.54 3,416.55 3,259.84 3,265.75 7,599.5M
2021-09-15 3,299.99 3,368.09 3,279.72 3,339.94 6,762.7M
2021-09-14 3,361.27 3,424.93 3,307.52 3,331.62 8,452.5M
2021-09-13 3,318.68 3,433.71 3,307.70 3,418.56 8,680.5M
2021-09-10 3,246.54 3,341.64 3,226.92 3,281.94 8,963.5M
2021-09-09 3,140.12 3,256.64 3,138.99 3,255.59 7,307.5M
2021-09-08 3,096.02 3,162.19 3,081.31 3,128.99 5,844.8M
2021-09-07 3,017.10 3,113.63 2,997.09 3,107.90 5,382.7M
2021-09-06 2,996.10 3,020.26 2,920.91 3,009.04 5,159.7M
2021-09-03 3,025.97 3,079.82 2,948.62 2,976.18 5,884.7M
2021-09-02 2,950.62 3,071.88 2,950.62 3,055.90 5,624.6M
2021-09-01 3,136.56 3,182.99 2,949.78 2,973.10 7,585.6M
2021-08-31 2,986.81 3,122.12 2,979.36 3,121.61 6,903.3M
2021-08-30 2,936.09 3,024.27 2,931.33 3,007.26 7,054.4M
2021-08-27 2,854.29 2,930.48 2,837.18 2,915.70 5,847.2M
2021-08-26 2,811.64 2,900.63 2,806.37 2,864.09 6,257.7M
2021-08-25 2,746.55 2,810.26 2,722.90 2,809.46 5,534.3M
2021-08-24 2,697.85 2,773.62 2,697.85 2,744.73 5,073.1M
2021-08-23 2,624.31 2,689.24 2,623.61 2,680.81 3,756.0M
2021-08-20 2,594.14 2,616.85 2,559.78 2,609.40 3,550.0M
2021-08-19 2,591.49 2,634.35 2,558.86 2,611.74 4,171.2M
2021-08-18 2,607.48 2,658.41 2,585.28 2,626.45 3,739.7M
2021-08-17 2,657.65 2,686.51 2,596.56 2,616.54 4,925.3M
2021-08-16 2,737.85 2,744.10 2,662.85 2,666.55 5,318.8M
2021-08-13 2,705.47 2,754.70 2,695.41 2,744.20 4,969.3M
2021-08-12 2,650.37 2,727.04 2,642.52 2,716.81 4,910.4M
2021-08-11 2,615.38 2,671.82 2,611.74 2,660.79 4,023.2M
2021-08-10 2,604.91 2,637.48 2,568.05 2,608.12 3,669.6M
2021-08-09 2,628.45 2,636.99 2,574.71 2,629.04 4,307.2M
2021-08-06 2,600.43 2,662.04 2,600.34 2,651.56 4,610.9M
2021-08-05 2,586.07 2,625.20 2,564.29 2,585.88 3,901.8M
2021-08-04 2,508.68 2,615.06 2,494.91 2,609.52 3,806.4M
2021-08-03 2,591.17 2,607.54 2,494.17 2,508.30 4,304.4M
2021-08-02 2,611.03 2,633.48 2,556.78 2,622.23 4,649.3M
2021-07-30 2,573.86 2,616.99 2,545.92 2,611.30 4,031.7M
2021-07-29 2,518.89 2,565.82 2,494.81 2,560.43 4,126.1M
2021-07-28 2,496.66 2,533.89 2,427.56 2,463.59 4,820.7M
2021-07-27 2,629.77 2,697.25 2,529.92 2,542.30 6,469.1M
2021-07-26 2,614.31 2,633.70 2,537.50 2,608.04 4,860.6M
2021-07-23 2,585.17 2,666.42 2,578.05 2,598.74 4,733.3M
2021-07-22 2,553.93 2,593.04 2,532.63 2,582.81 3,869.9M
2021-07-21 2,493.51 2,544.37 2,480.96 2,536.88 3,353.7M
2021-07-20 2,442.45 2,485.30 2,434.33 2,483.35 3,332.1M
2021-07-19 2,490.18 2,528.74 2,475.27 2,480.72 4,107.6M
2021-07-16 2,462.84 2,535.27 2,461.22 2,483.50 4,265.0M
2021-07-15 2,411.61 2,473.90 2,373.03 2,471.70 3,681.8M
2021-07-14 2,455.03 2,461.29 2,418.32 2,420.41 3,932.1M
2021-07-13 2,443.26 2,458.97 2,419.29 2,457.89 3,791.8M
2021-07-12 2,442.19 2,480.18 2,423.14 2,443.36 4,608.1M
2021-07-09 2,318.11 2,417.05 2,318.11 2,411.78 4,285.3M
2021-07-08 2,345.83 2,374.92 2,326.00 2,326.20 3,889.3M
2021-07-07 2,277.82 2,346.65 2,265.27 2,343.48 3,443.1M
2021-07-06 2,297.03 2,311.85 2,275.30 2,310.56 2,982.5M
2021-07-05 2,233.22 2,288.28 2,233.22 2,288.12 3,130.9M
2021-07-02 2,215.07 2,253.90 2,215.07 2,221.29 2,360.5M
2021-07-01 2,252.82 2,253.27 2,212.84 2,214.65 1,680.0M
2021-06-30 2,226.63 2,255.39 2,225.66 2,249.39 1,645.6M
2021-06-29 2,244.08 2,250.22 2,219.91 2,223.25 2,302.1M
2021-06-28 2,284.42 2,284.42 2,247.07 2,252.81 2,340.1M
2021-06-25 2,256.09 2,302.54 2,253.42 2,295.01 2,942.6M
2021-06-24 2,254.19 2,265.36 2,230.15 2,246.37 2,162.2M
2021-06-23 2,224.37 2,256.20 2,210.32 2,250.49 2,552.8M
2021-06-22 2,209.11 2,233.31 2,203.28 2,222.92 2,802.2M
2021-06-21 2,200.38 2,212.50 2,186.83 2,196.15 2,254.3M
2021-06-18 2,190.28 2,219.64 2,166.99 2,211.91 2,860.5M
2021-06-17 2,207.20 2,231.46 2,200.21 2,215.23 2,385.9M
2021-06-16 2,264.52 2,275.05 2,223.71 2,227.21 3,177.4M
2021-06-15 2,315.31 2,321.82 2,255.09 2,267.37 3,493.5M
2021-06-11 2,313.84 2,330.69 2,291.86 2,316.39 3,741.3M
2021-06-10 2,297.96 2,320.72 2,290.16 2,306.35 2,488.7M
2021-06-09 2,279.67 2,319.94 2,274.69 2,305.66 2,699.0M
2021-06-08 2,309.99 2,325.15 2,270.90 2,276.04 2,309.8M
2021-06-07 2,316.11 2,338.01 2,300.42 2,313.24 2,343.1M
2021-06-04 2,281.68 2,330.57 2,270.13 2,311.48 2,839.1M
2021-06-03 2,311.02 2,356.36 2,311.02 2,327.59 2,934.8M
2021-06-02 2,323.31 2,344.62 2,304.69 2,311.58 2,774.0M
2021-06-01 2,302.59 2,331.63 2,269.00 2,331.09 2,868.4M
2021-05-31 2,298.30 2,323.79 2,292.70 2,312.16 2,646.1M
2021-05-28 2,291.99 2,308.42 2,276.92 2,283.69 2,802.9M
2021-05-27 2,255.63 2,270.73 2,253.70 2,264.93 2,508.5M
2021-05-26 2,242.49 2,273.00 2,229.90 2,264.60 2,806.5M
2021-05-25 2,222.51 2,250.38 2,198.28 2,246.78 2,609.3M
2021-05-24 2,240.18 2,248.14 2,211.06 2,219.80 2,399.3M
2021-05-21 2,221.77 2,265.18 2,216.82 2,244.28 2,454.7M
2021-05-20 2,238.49 2,243.87 2,204.62 2,228.11 3,499.3M
2021-05-19 2,297.24 2,305.84 2,276.24 2,302.76 2,664.1M
2021-05-18 2,309.86 2,327.66 2,293.36 2,317.13 3,182.9M
2021-05-17 2,245.47 2,298.57 2,236.21 2,283.61 3,255.3M
2021-05-14 2,249.37 2,261.96 2,213.55 2,240.18 3,280.2M
2021-05-13 2,305.35 2,312.28 2,245.86 2,252.21 3,983.2M
2021-05-12 2,327.88 2,369.12 2,326.80 2,365.64 3,606.2M
2021-05-11 2,354.49 2,354.49 2,278.78 2,336.49 4,996.4M
2021-05-10 2,340.87 2,417.71 2,339.20 2,417.71 6,088.2M
2021-05-07 2,255.69 2,340.42 2,254.83 2,301.94 5,376.8M
2021-05-06 2,198.79 2,238.06 2,195.81 2,233.79 4,151.7M
2021-04-30 2,175.13 2,184.18 2,144.60 2,162.34 2,956.0M
2021-04-29 2,179.15 2,196.59 2,156.22 2,187.94 2,884.9M
2021-04-28 2,146.78 2,173.93 2,128.21 2,172.46 2,582.4M
2021-04-27 2,168.51 2,178.94 2,126.70 2,163.44 2,730.8M
2021-04-26 2,155.79 2,193.37 2,154.96 2,163.11 3,226.5M
2021-04-23 2,136.85 2,151.52 2,119.96 2,146.58 2,258.6M
2021-04-22 2,149.36 2,166.27 2,138.76 2,144.54 2,408.1M
2021-04-21 2,129.11 2,146.98 2,114.48 2,137.31 2,143.1M
2021-04-20 2,139.23 2,172.15 2,135.15 2,148.47 2,589.0M
2021-04-19 2,100.28 2,156.43 2,093.41 2,155.70 3,017.6M
2021-04-16 2,116.18 2,120.25 2,100.37 2,108.66 2,672.5M
2021-04-15 2,079.09 2,105.26 2,061.84 2,103.89 2,328.4M
2021-04-14 2,053.28 2,080.36 2,046.65 2,076.75 1,891.8M
2021-04-13 2,062.71 2,072.29 2,037.83 2,050.00 2,123.1M
2021-04-12 2,115.87 2,126.72 2,065.16 2,071.81 2,905.6M
2021-04-09 2,122.61 2,141.44 2,102.49 2,124.20 2,868.9M
2021-04-08 2,094.41 2,137.19 2,085.19 2,118.65 3,214.8M
2021-04-07 2,068.72 2,096.91 2,047.31 2,095.44 2,406.3M
2021-04-06 2,074.28 2,087.85 2,067.57 2,071.91 1,859.0M
2021-04-02 2,069.41 2,073.34 2,046.65 2,066.66 2,170.9M
2021-04-01 2,057.25 2,066.63 2,040.80 2,063.29 2,107.3M
2021-03-31 2,066.35 2,069.25 2,040.07 2,055.11 2,263.6M
2021-03-30 2,049.44 2,089.14 2,030.56 2,080.75 2,619.5M
2021-03-29 2,054.57 2,072.60 2,033.26 2,060.57 2,529.7M
2021-03-26 1,996.79 2,040.76 1,991.50 2,032.87 2,291.5M
2021-03-25 1,982.43 2,018.37 1,982.39 1,996.36 2,330.3M
2021-03-24 2,026.33 2,037.89 1,973.06 1,976.30 3,183.9M
2021-03-23 2,133.89 2,134.12 2,039.14 2,053.24 3,294.9M
2021-03-22 2,118.03 2,136.42 2,095.31 2,127.68 2,611.4M
2021-03-19 2,116.56 2,146.62 2,108.70 2,123.04 3,178.6M
2021-03-18 2,177.71 2,186.43 2,163.73 2,165.99 2,961.7M
2021-03-17 2,140.37 2,172.17 2,114.92 2,169.14 3,007.0M
2021-03-16 2,210.67 2,210.88 2,138.85 2,164.47 3,100.4M
2021-03-15 2,185.64 2,242.76 2,183.92 2,211.96 3,723.4M
2021-03-12 2,209.53 2,219.18 2,166.67 2,197.33 4,146.4M
2021-03-11 2,117.94 2,206.61 2,105.98 2,205.77 4,198.3M
2021-03-10 2,120.68 2,131.54 2,088.88 2,101.64 3,096.8M
2021-03-09 2,141.37 2,168.06 2,059.69 2,109.73 4,353.2M
2021-03-08 2,229.13 2,250.59 2,159.87 2,159.95 4,210.0M
2021-03-05 2,192.61 2,208.16 2,162.23 2,187.57 4,308.9M
2021-03-04 2,278.83 2,292.32 2,247.41 2,262.14 5,060.5M
2021-03-03 2,244.17 2,323.09 2,242.05 2,321.85 4,451.5M
2021-03-02 2,295.90 2,295.90 2,226.18 2,239.69 5,024.8M
2021-03-01 2,249.51 2,309.29 2,229.99 2,307.28 4,349.3M
2021-02-26 2,232.53 2,293.73 2,230.39 2,241.17 4,594.1M
2021-02-25 2,404.00 2,411.33 2,317.99 2,327.62 4,756.0M
2021-02-24 2,422.16 2,451.65 2,318.48 2,336.08 5,504.8M
2021-02-23 2,414.53 2,470.76 2,404.14 2,425.44 6,441.5M
2021-02-22 2,397.53 2,528.40 2,397.53 2,439.58 8,051.9M
2021-02-19 2,282.12 2,349.82 2,257.36 2,340.62 5,973.8M
2021-02-18 2,263.72 2,287.66 2,254.65 2,287.43 5,370.8M
2021-02-10 2,091.84 2,144.72 2,078.70 2,134.10 3,223.3M
2021-02-09 2,023.32 2,095.16 2,023.22 2,088.37 2,879.4M
2021-02-08 1,966.14 2,016.42 1,946.71 2,010.08 2,568.2M
2021-02-05 2,027.35 2,039.47 1,952.80 1,952.80 2,916.4M
2021-02-04 2,073.09 2,081.48 1,998.36 2,034.85 3,349.5M
2021-02-03 2,036.66 2,109.22 2,034.41 2,079.71 3,395.2M
2021-02-02 2,031.21 2,055.10 2,009.87 2,050.16 2,852.2M
2021-02-01 2,006.99 2,020.98 1,984.03 2,018.94 2,785.9M
2021-01-29 2,058.87 2,064.04 1,976.56 2,012.41 3,023.4M
2021-01-28 2,051.98 2,082.98 2,031.58 2,034.81 2,961.0M
2021-01-27 2,095.06 2,109.38 2,055.78 2,097.75 2,977.2M
2021-01-26 2,116.45 2,134.70 2,075.93 2,102.93 3,460.8M
2021-01-25 2,110.63 2,162.50 2,095.48 2,128.80 4,001.4M
2021-01-22 2,115.85 2,124.01 2,082.63 2,103.78 3,801.3M
2021-01-21 2,060.82 2,127.81 2,057.43 2,116.93 3,566.1M
2021-01-20 2,011.87 2,058.68 2,011.87 2,056.65 2,875.6M
2021-01-19 2,055.37 2,068.81 2,000.89 2,011.49 3,205.5M
2021-01-18 2,029.15 2,060.25 2,006.15 2,054.85 2,944.6M
2021-01-15 2,026.59 2,056.27 1,996.99 2,029.65 3,054.1M
2021-01-14 2,038.53 2,041.14 2,008.79 2,018.75 3,212.7M
2021-01-13 2,074.37 2,117.21 2,039.07 2,049.06 4,200.7M
2021-01-12 2,018.20 2,071.13 2,015.79 2,071.03 3,340.4M
2021-01-11 2,105.66 2,111.67 2,034.03 2,043.04 4,620.7M
2021-01-08 2,144.14 2,144.79 2,080.14 2,135.05 4,431.7M
2021-01-07 2,057.64 2,138.92 2,053.85 2,133.16 5,401.9M
2021-01-06 2,055.87 2,073.28 2,032.22 2,064.13 4,024.9M
2021-01-05 2,039.39 2,050.40 2,001.93 2,041.58 4,110.0M
2021-01-04 1,982.81 2,051.16 1,981.61 2,042.02 4,092.8M