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
2022-12-30 2,523.27 2,537.28 2,513.55 2,514.66 1,308.6M
2022-12-29 2,534.14 2,539.14 2,511.04 2,513.36 1,562.9M
2022-12-28 2,547.39 2,563.60 2,534.81 2,547.21 1,447.7M
2022-12-27 2,522.62 2,563.04 2,522.41 2,560.14 1,553.7M
2022-12-26 2,494.67 2,514.16 2,489.94 2,513.08 1,321.6M
2022-12-23 2,488.85 2,501.73 2,479.14 2,493.37 1,303.0M
2022-12-22 2,559.95 2,563.96 2,499.32 2,504.92 1,550.1M
2022-12-21 2,563.02 2,566.35 2,535.35 2,542.98 1,259.2M
2022-12-20 2,563.10 2,572.32 2,535.70 2,552.18 1,319.3M
2022-12-19 2,614.15 2,626.45 2,557.03 2,568.61 1,966.1M
2022-12-16 2,617.17 2,637.44 2,604.71 2,621.46 1,555.1M
2022-12-15 2,655.48 2,655.48 2,618.15 2,637.06 1,714.4M
2022-12-14 2,658.64 2,682.26 2,653.38 2,660.70 1,857.0M
2022-12-13 2,633.69 2,672.44 2,633.40 2,654.34 1,968.8M
2022-12-12 2,688.47 2,688.48 2,627.35 2,631.64 2,719.2M
2022-12-09 2,670.35 2,699.86 2,664.28 2,697.86 2,927.3M
2022-12-08 2,678.27 2,690.28 2,664.45 2,671.27 1,971.2M
2022-12-07 2,698.30 2,710.74 2,671.29 2,680.19 2,678.9M
2022-12-06 2,697.35 2,713.31 2,677.13 2,710.20 2,812.8M
2022-12-05 2,673.81 2,723.90 2,673.30 2,715.05 3,549.6M
2022-12-02 2,690.74 2,694.22 2,653.33 2,660.00 2,114.6M
2022-12-01 2,711.85 2,717.43 2,686.54 2,689.10 2,839.7M
2022-11-30 2,663.46 2,692.70 2,662.04 2,677.69 2,554.7M
2022-11-29 2,635.49 2,666.00 2,623.13 2,666.00 2,505.9M
2022-11-28 2,625.13 2,635.39 2,595.94 2,628.03 2,319.1M
2022-11-25 2,629.56 2,672.38 2,622.21 2,663.57 2,353.4M
2022-11-24 2,619.96 2,648.97 2,615.69 2,634.73 1,916.4M
2022-11-23 2,602.13 2,627.90 2,601.78 2,615.38 2,297.9M
2022-11-22 2,583.60 2,626.45 2,583.35 2,597.87 2,157.5M
2022-11-21 2,574.27 2,587.54 2,552.41 2,587.54 1,817.5M
2022-11-18 2,616.94 2,618.94 2,592.17 2,595.09 2,212.8M
2022-11-17 2,660.82 2,660.82 2,597.94 2,621.31 2,539.7M
2022-11-16 2,675.84 2,687.43 2,666.88 2,675.62 2,281.3M
2022-11-15 2,636.96 2,675.38 2,620.37 2,675.38 2,374.8M
2022-11-14 2,708.05 2,732.19 2,634.01 2,647.87 3,172.3M
2022-11-11 2,708.34 2,717.26 2,676.09 2,698.03 3,842.2M
2022-11-10 2,634.76 2,650.50 2,608.95 2,636.95 2,233.7M
2022-11-09 2,696.62 2,705.03 2,661.03 2,661.65 2,652.4M
2022-11-08 2,683.02 2,701.28 2,661.93 2,679.58 2,932.1M
2022-11-07 2,645.30 2,700.42 2,645.30 2,684.83 4,059.6M
2022-11-04 2,536.90 2,630.86 2,536.90 2,620.05 3,108.0M
2022-11-03 2,520.10 2,556.27 2,515.88 2,541.53 2,238.1M
2022-11-02 2,500.67 2,559.21 2,492.93 2,544.58 2,663.3M
2022-11-01 2,461.84 2,507.81 2,454.56 2,507.04 3,123.9M
2022-10-31 2,498.05 2,509.51 2,454.78 2,462.24 3,122.1M
2022-10-28 2,564.37 2,581.02 2,522.78 2,529.30 2,823.1M
2022-10-27 2,562.13 2,602.19 2,561.82 2,576.25 2,501.7M
2022-10-26 2,557.19 2,574.96 2,537.62 2,551.11 2,227.5M
2022-10-25 2,574.55 2,585.33 2,530.25 2,561.24 2,207.0M
2022-10-24 2,616.61 2,642.81 2,566.44 2,580.44 2,635.4M
2022-10-21 2,610.61 2,633.08 2,594.56 2,606.92 1,803.4M
2022-10-20 2,623.01 2,640.79 2,595.61 2,610.48 1,984.7M
2022-10-19 2,654.43 2,684.43 2,636.06 2,637.01 2,056.2M
2022-10-18 2,678.41 2,688.07 2,656.72 2,667.06 2,060.9M
2022-10-17 2,664.92 2,679.86 2,620.99 2,676.73 2,642.2M
2022-10-14 2,672.59 2,703.49 2,657.91 2,690.40 2,661.9M
2022-10-13 2,686.71 2,688.29 2,641.24 2,654.13 2,729.6M
2022-10-12 2,659.73 2,703.29 2,616.57 2,702.80 2,804.5M
2022-10-11 2,663.07 2,683.55 2,632.40 2,672.65 2,167.2M
2022-10-10 2,696.11 2,722.27 2,647.52 2,659.93 3,024.5M
2022-09-30 2,664.07 2,690.94 2,660.74 2,665.10 2,306.5M
2022-09-29 2,673.11 2,698.62 2,648.01 2,668.13 2,745.1M
2022-09-28 2,707.56 2,714.76 2,637.32 2,637.32 2,466.1M
2022-09-27 2,714.91 2,724.62 2,652.62 2,709.86 2,641.5M
2022-09-26 2,764.99 2,779.67 2,704.41 2,709.45 3,330.9M
2022-09-23 2,838.54 2,855.50 2,790.23 2,804.90 2,535.6M
2022-09-22 2,789.34 2,853.23 2,788.32 2,845.07 2,622.3M
2022-09-21 2,772.62 2,821.83 2,763.16 2,815.13 2,320.7M
2022-09-20 2,769.15 2,808.93 2,756.56 2,782.19 2,211.9M
2022-09-19 2,752.36 2,783.44 2,738.60 2,752.12 2,480.6M
2022-09-16 2,846.08 2,848.46 2,758.25 2,759.20 3,544.7M
2022-09-15 2,935.97 2,952.95 2,832.54 2,867.14 3,179.8M
2022-09-14 2,904.24 2,946.39 2,901.62 2,912.68 2,537.0M
2022-09-13 2,974.80 2,981.45 2,946.58 2,952.53 3,039.0M
2022-09-09 2,938.70 2,966.56 2,923.46 2,963.44 3,215.3M
2022-09-08 2,935.34 2,950.09 2,905.23 2,926.43 3,251.7M
2022-09-07 2,909.91 2,965.53 2,905.56 2,954.11 3,667.8M
2022-09-06 2,884.52 2,939.70 2,875.11 2,935.21 3,424.4M
2022-09-05 2,814.33 2,876.78 2,808.54 2,874.92 3,404.9M
2022-09-02 2,808.34 2,818.35 2,785.85 2,799.05 2,180.2M
2022-09-01 2,787.65 2,846.61 2,778.36 2,810.68 2,866.9M
2022-08-31 2,844.01 2,856.97 2,784.19 2,787.90 3,653.1M
2022-08-30 2,925.26 2,925.26 2,841.13 2,859.98 3,350.4M
2022-08-29 2,883.64 2,931.70 2,865.07 2,931.03 3,478.7M
2022-08-26 2,943.74 2,964.14 2,910.94 2,920.22 3,629.0M
2022-08-25 2,877.46 2,953.76 2,870.35 2,953.17 4,507.2M
2022-08-24 2,934.01 2,946.96 2,864.96 2,868.86 4,333.3M
2022-08-23 2,888.10 2,930.46 2,870.09 2,918.93 3,525.0M
2022-08-22 2,838.62 2,893.57 2,834.48 2,893.45 3,062.0M
2022-08-19 2,834.09 2,856.06 2,824.81 2,831.73 2,680.7M
2022-08-18 2,842.04 2,861.83 2,822.14 2,828.36 2,405.1M
2022-08-17 2,863.97 2,864.61 2,831.82 2,847.83 2,624.8M
2022-08-16 2,869.02 2,869.31 2,842.51 2,857.25 2,716.2M
2022-08-15 2,839.65 2,892.85 2,835.06 2,877.65 3,195.6M
2022-08-12 2,809.64 2,860.25 2,809.64 2,846.02 3,057.0M
2022-08-11 2,806.26 2,808.53 2,785.17 2,807.30 2,422.3M
2022-08-10 2,800.64 2,832.64 2,781.22 2,795.32 2,708.9M
2022-08-09 2,758.65 2,801.50 2,754.21 2,798.41 2,435.9M
2022-08-08 2,705.98 2,759.44 2,697.26 2,757.96 2,194.7M
2022-08-05 2,696.45 2,723.12 2,671.39 2,719.49 2,579.9M
2022-08-04 2,700.78 2,712.87 2,658.48 2,693.21 2,091.4M
2022-08-03 2,710.86 2,743.41 2,690.10 2,694.12 2,523.0M
2022-08-02 2,760.07 2,760.07 2,685.65 2,715.71 3,412.0M
2022-08-01 2,755.60 2,791.21 2,740.26 2,785.96 2,673.6M
2022-07-29 2,794.40 2,802.69 2,749.82 2,753.91 2,695.0M
2022-07-28 2,789.18 2,798.55 2,772.24 2,789.05 2,682.4M
2022-07-27 2,751.97 2,772.75 2,743.85 2,764.63 2,059.0M
2022-07-26 2,717.84 2,769.87 2,708.21 2,759.67 2,294.7M
2022-07-25 2,722.57 2,745.78 2,709.59 2,712.55 2,422.7M
2022-07-22 2,735.07 2,745.33 2,697.02 2,715.64 2,879.8M
2022-07-21 2,761.43 2,766.37 2,731.58 2,735.94 3,456.0M
2022-07-20 2,761.89 2,774.50 2,755.47 2,770.82 2,688.8M
2022-07-19 2,753.95 2,767.00 2,732.16 2,754.13 2,973.1M
2022-07-18 2,683.27 2,749.02 2,683.27 2,748.15 3,895.7M
2022-07-15 2,697.38 2,733.67 2,659.72 2,659.72 3,110.2M
2022-07-14 2,697.78 2,720.26 2,689.36 2,708.09 2,801.8M
2022-07-13 2,691.82 2,707.92 2,666.57 2,704.48 2,794.5M
2022-07-12 2,718.54 2,740.97 2,698.86 2,707.04 2,745.1M
2022-07-11 2,766.91 2,766.91 2,699.43 2,719.08 3,430.2M
2022-07-08 2,830.76 2,837.31 2,784.83 2,784.93 3,184.1M
2022-07-07 2,779.02 2,827.98 2,757.22 2,816.34 3,754.8M
2022-07-06 2,871.96 2,871.96 2,767.62 2,792.62 5,420.7M
2022-07-05 2,894.80 2,925.92 2,883.96 2,919.69 5,318.2M
2022-07-04 2,854.23 2,882.24 2,847.27 2,879.28 3,403.3M
2022-07-01 2,848.39 2,873.63 2,809.49 2,861.24 2,992.8M
2022-06-30 2,835.38 2,875.24 2,835.38 2,860.80 3,163.0M
2022-06-29 2,898.45 2,909.82 2,838.24 2,840.65 4,754.3M
2022-06-28 2,845.36 2,902.96 2,842.22 2,902.96 4,226.6M
2022-06-27 2,782.56 2,856.20 2,774.23 2,842.15 4,240.4M
2022-06-24 2,777.15 2,792.62 2,757.17 2,775.46 3,482.7M
2022-06-23 2,744.75 2,793.67 2,716.89 2,792.92 4,221.7M
2022-06-22 2,792.38 2,803.78 2,750.61 2,753.32 4,415.2M
2022-06-21 2,817.30 2,821.94 2,760.89 2,785.41 3,949.2M
2022-06-20 2,884.61 2,884.61 2,810.43 2,823.10 5,644.4M
2022-06-17 2,864.38 2,922.43 2,864.12 2,911.87 4,543.0M
2022-06-16 2,938.71 2,961.50 2,871.33 2,885.80 4,715.8M
2022-06-15 2,968.60 2,993.39 2,942.03 2,942.03 4,943.9M
2022-06-14 2,911.12 2,979.36 2,896.20 2,979.36 5,233.2M
2022-06-13 2,918.81 2,966.02 2,914.45 2,953.70 5,220.8M
2022-06-10 2,853.94 2,951.42 2,844.71 2,944.10 5,036.9M
2022-06-09 2,886.04 2,926.54 2,864.04 2,895.71 5,132.4M
2022-06-08 2,832.27 2,895.96 2,815.60 2,895.96 5,007.6M
2022-06-07 2,816.68 2,839.13 2,795.73 2,818.06 3,766.8M
2022-06-06 2,758.78 2,826.62 2,756.95 2,825.64 3,854.0M
2022-06-02 2,731.36 2,753.09 2,717.50 2,743.05 2,855.1M
2022-06-01 2,742.87 2,755.45 2,711.33 2,752.32 2,957.7M
2022-05-31 2,740.78 2,762.78 2,718.65 2,762.78 2,966.8M
2022-05-30 2,755.72 2,760.52 2,719.84 2,745.77 2,984.4M
2022-05-27 2,744.20 2,775.84 2,726.87 2,746.15 3,671.8M
2022-05-26 2,708.90 2,743.96 2,667.40 2,730.13 3,168.0M
2022-05-25 2,659.85 2,706.22 2,652.02 2,701.97 3,349.4M
2022-05-24 2,708.79 2,745.48 2,654.25 2,654.33 3,607.7M
2022-05-23 2,693.31 2,726.53 2,676.62 2,715.99 3,465.4M
2022-05-20 2,615.43 2,686.16 2,615.43 2,684.68 3,718.4M
2022-05-19 2,550.71 2,598.73 2,535.38 2,598.73 2,468.3M
2022-05-18 2,611.78 2,615.66 2,583.93 2,594.20 2,491.8M
2022-05-17 2,584.84 2,622.36 2,584.20 2,619.37 3,176.3M
2022-05-16 2,567.59 2,585.71 2,560.55 2,577.32 2,804.4M
2022-05-13 2,507.65 2,544.85 2,505.31 2,544.79 2,484.9M
2022-05-12 2,521.93 2,541.88 2,478.84 2,501.13 2,735.8M
2022-05-11 2,479.34 2,554.67 2,476.24 2,529.55 3,572.2M
2022-05-10 2,453.65 2,487.43 2,422.14 2,485.43 3,650.3M
2022-05-09 2,489.04 2,516.18 2,468.76 2,511.28 2,789.9M
2022-05-06 2,524.44 2,555.34 2,504.84 2,510.36 3,475.7M
2022-05-05 2,575.06 2,603.69 2,566.38 2,587.82 3,123.3M
2022-04-29 2,529.05 2,580.16 2,503.73 2,579.17 3,448.5M
2022-04-28 2,463.78 2,540.41 2,458.98 2,511.49 3,200.7M
2022-04-27 2,331.79 2,467.74 2,331.79 2,465.25 3,588.0M
2022-04-26 2,448.14 2,451.28 2,345.65 2,353.84 3,529.8M
2022-04-25 2,554.17 2,554.17 2,444.87 2,444.87 3,952.7M
2022-04-22 2,566.96 2,623.62 2,555.49 2,607.88 2,735.5M
2022-04-21 2,687.29 2,697.93 2,582.00 2,592.18 3,256.8M
2022-04-20 2,771.34 2,784.56 2,681.35 2,683.67 3,109.7M
2022-04-19 2,758.83 2,804.58 2,743.85 2,799.61 3,155.3M
2022-04-18 2,757.44 2,773.39 2,738.10 2,747.39 2,939.3M
2022-04-15 2,863.57 2,890.46 2,778.56 2,788.83 4,326.4M
2022-04-14 2,812.85 2,870.01 2,795.55 2,861.36 3,643.1M
2022-04-13 2,745.95 2,835.71 2,741.80 2,806.97 4,051.3M
2022-04-12 2,721.95 2,748.63 2,694.65 2,743.07 2,936.6M
2022-04-11 2,773.97 2,776.22 2,710.16 2,720.33 3,440.7M
2022-04-08 2,757.71 2,793.76 2,733.20 2,790.91 3,010.2M
2022-04-07 2,748.91 2,787.79 2,743.95 2,747.97 2,594.9M
2022-04-06 2,760.61 2,766.72 2,712.16 2,765.38 2,754.1M
2022-04-01 2,748.19 2,779.53 2,734.86 2,769.09 2,470.5M
2022-03-31 2,777.57 2,786.69 2,750.84 2,766.81 2,698.0M
2022-03-30 2,781.49 2,791.31 2,750.34 2,774.80 2,939.4M
2022-03-29 2,766.25 2,810.08 2,765.98 2,794.24 2,772.1M
2022-03-28 2,745.45 2,807.23 2,725.58 2,781.43 3,204.2M
2022-03-25 2,756.24 2,796.02 2,740.81 2,752.20 2,833.6M
2022-03-24 2,753.03 2,783.27 2,747.13 2,768.18 3,262.1M
2022-03-23 2,746.39 2,753.13 2,716.11 2,740.70 2,466.1M
2022-03-22 2,720.51 2,765.61 2,716.60 2,756.04 3,234.5M
2022-03-21 2,673.72 2,738.37 2,668.16 2,719.00 3,407.3M
2022-03-18 2,619.19 2,677.67 2,615.72 2,666.20 3,474.1M
2022-03-17 2,605.17 2,649.67 2,583.64 2,612.89 3,715.2M
2022-03-16 2,528.40 2,584.00 2,445.82 2,573.27 4,051.5M
2022-03-15 2,637.12 2,637.12 2,492.27 2,492.27 5,143.9M
2022-03-14 2,712.22 2,764.70 2,671.45 2,671.45 3,519.3M
2022-03-11 2,738.50 2,766.61 2,689.93 2,763.18 4,122.1M
2022-03-10 2,752.56 2,794.86 2,713.25 2,770.91 4,580.0M
2022-03-09 2,786.33 2,816.05 2,669.62 2,766.38 5,844.3M
2022-03-08 2,897.22 2,902.50 2,768.80 2,801.52 5,991.0M
2022-03-07 2,957.97 2,965.67 2,900.99 2,919.14 5,606.0M
2022-03-04 2,934.92 2,971.85 2,897.76 2,909.03 5,377.0M
2022-03-03 2,931.87 2,976.26 2,931.87 2,948.30 6,145.9M
2022-03-02 2,893.68 2,927.34 2,883.16 2,915.78 4,922.5M
2022-03-01 2,877.59 2,885.66 2,831.98 2,871.19 3,684.2M
2022-02-28 2,830.99 2,875.36 2,830.99 2,875.36 4,378.0M
2022-02-25 2,812.87 2,861.90 2,797.45 2,816.60 4,844.7M
2022-02-24 2,811.87 2,863.46 2,803.02 2,830.20 6,289.5M
2022-02-23 2,820.54 2,827.94 2,797.09 2,821.53 3,515.9M
2022-02-22 2,802.93 2,830.40 2,784.22 2,830.10 3,592.5M
2022-02-21 2,788.94 2,799.83 2,774.20 2,794.46 2,626.9M
2022-02-18 2,754.78 2,789.96 2,748.50 2,788.10 2,911.2M
2022-02-17 2,719.96 2,766.86 2,717.24 2,764.57 2,935.6M
2022-02-16 2,702.42 2,737.56 2,694.97 2,724.77 2,383.3M
2022-02-15 2,721.38 2,723.47 2,690.42 2,712.10 2,629.9M
2022-02-14 2,738.54 2,762.16 2,706.20 2,720.74 3,220.0M
2022-02-11 2,709.38 2,779.25 2,699.04 2,728.41 3,902.5M
2022-02-10 2,687.30 2,726.34 2,684.83 2,724.46 4,290.0M
2022-02-09 2,640.55 2,692.78 2,632.28 2,684.52 4,202.4M
2022-02-08 2,599.44 2,643.34 2,577.32 2,642.63 3,843.6M
2022-02-07 2,531.35 2,593.42 2,531.35 2,585.56 3,665.5M
2022-01-28 2,534.56 2,544.24 2,456.08 2,481.44 2,854.1M
2022-01-27 2,590.37 2,604.88 2,529.43 2,530.66 2,489.4M
2022-01-26 2,585.44 2,599.25 2,561.28 2,591.35 2,319.3M
2022-01-25 2,640.07 2,650.74 2,574.73 2,575.00 2,968.6M
2022-01-24 2,629.94 2,658.91 2,607.70 2,657.00 2,511.6M
2022-01-21 2,643.02 2,658.31 2,621.82 2,649.48 2,824.2M
2022-01-20 2,656.57 2,676.81 2,633.16 2,646.92 2,821.5M
2022-01-19 2,676.55 2,691.59 2,640.36 2,657.20 2,701.8M
2022-01-18 2,646.71 2,682.56 2,640.05 2,674.05 2,697.3M
2022-01-17 2,652.51 2,654.48 2,629.47 2,647.03 2,550.9M
2022-01-14 2,679.17 2,679.17 2,648.39 2,655.42 3,152.5M
2022-01-13 2,715.33 2,734.56 2,693.06 2,694.39 4,028.2M
2022-01-12 2,680.00 2,702.59 2,673.94 2,701.97 3,286.6M
2022-01-11 2,666.24 2,676.80 2,645.47 2,651.95 2,599.2M
2022-01-10 2,646.52 2,668.55 2,637.40 2,667.89 2,838.0M
2022-01-07 2,656.62 2,668.83 2,639.02 2,647.39 3,623.3M
2022-01-06 2,640.83 2,664.62 2,635.94 2,657.79 2,544.8M
2022-01-05 2,689.16 2,689.63 2,638.75 2,649.50 3,220.2M
2022-01-04 2,726.47 2,729.64 2,676.09 2,694.05 3,530.8M