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
2023-12-29 2,511.46 2,538.28 2,511.38 2,535.76 1,859.7M
2023-12-28 2,514.19 2,528.18 2,505.17 2,521.82 2,509.5M
2023-12-27 2,479.44 2,513.58 2,473.16 2,508.59 1,947.6M
2023-12-26 2,492.43 2,508.88 2,473.46 2,476.49 1,705.9M
2023-12-25 2,462.57 2,493.94 2,461.07 2,491.12 1,525.3M
2023-12-22 2,436.86 2,481.01 2,431.61 2,468.40 2,264.4M
2023-12-21 2,412.43 2,434.95 2,401.76 2,433.11 1,762.9M
2023-12-20 2,424.05 2,448.01 2,420.53 2,420.83 1,573.1M
2023-12-19 2,425.88 2,425.88 2,403.44 2,419.10 1,312.6M
2023-12-18 2,428.62 2,443.27 2,414.87 2,423.88 1,397.0M
2023-12-15 2,456.15 2,472.85 2,437.13 2,438.67 1,591.1M
2023-12-14 2,469.02 2,471.88 2,446.08 2,446.46 1,404.2M
2023-12-13 2,478.75 2,478.75 2,446.93 2,446.93 1,575.7M
2023-12-12 2,476.49 2,488.60 2,463.94 2,487.86 1,784.6M
2023-12-11 2,462.58 2,487.75 2,432.85 2,484.18 2,579.5M
2023-12-08 2,479.40 2,491.45 2,469.81 2,472.41 2,610.2M
2023-12-07 2,494.26 2,494.26 2,469.95 2,481.59 1,740.6M
2023-12-06 2,488.32 2,506.95 2,476.80 2,500.56 2,198.6M
2023-12-05 2,536.22 2,537.20 2,492.46 2,494.95 2,093.4M
2023-12-04 2,540.42 2,566.69 2,540.42 2,551.76 2,352.2M
2023-12-01 2,523.09 2,531.28 2,512.21 2,528.20 1,593.8M
2023-11-30 2,523.91 2,529.37 2,513.98 2,525.26 1,957.2M
2023-11-29 2,527.50 2,537.51 2,523.82 2,526.76 1,986.5M
2023-11-28 2,516.44 2,519.34 2,499.65 2,517.98 1,898.5M
2023-11-27 2,517.56 2,528.90 2,505.00 2,518.90 2,004.7M
2023-11-24 2,514.89 2,530.24 2,508.98 2,513.58 2,309.5M
2023-11-23 2,497.97 2,520.07 2,490.18 2,518.33 1,316.0M
2023-11-22 2,520.18 2,523.10 2,502.32 2,502.32 1,487.8M
2023-11-21 2,523.09 2,547.82 2,522.33 2,524.70 1,903.7M
2023-11-20 2,516.71 2,520.35 2,501.35 2,517.78 1,384.9M
2023-11-17 2,512.62 2,516.85 2,496.10 2,516.27 1,341.4M
2023-11-16 2,526.63 2,530.88 2,507.71 2,518.42 1,425.5M
2023-11-15 2,530.43 2,536.40 2,524.54 2,535.26 1,631.2M
2023-11-14 2,521.18 2,523.87 2,501.44 2,509.96 1,374.0M
2023-11-13 2,510.07 2,523.05 2,491.07 2,523.05 1,521.8M
2023-11-10 2,498.32 2,511.16 2,486.70 2,506.24 1,474.0M
2023-11-09 2,471.12 2,511.79 2,470.17 2,503.82 1,840.6M
2023-11-08 2,483.71 2,487.79 2,463.13 2,476.38 1,609.7M
2023-11-07 2,485.54 2,502.53 2,474.08 2,497.62 1,668.1M
2023-11-06 2,523.19 2,528.60 2,487.15 2,493.56 2,498.0M
2023-11-03 2,519.50 2,530.99 2,512.72 2,515.98 1,525.4M
2023-11-02 2,529.10 2,542.60 2,511.00 2,511.65 1,345.2M
2023-11-01 2,529.28 2,530.96 2,510.70 2,525.05 1,347.3M
2023-10-31 2,517.40 2,534.43 2,513.13 2,531.98 1,706.0M
2023-10-30 2,533.60 2,550.46 2,522.82 2,523.74 2,296.0M
2023-10-27 2,509.98 2,547.47 2,507.46 2,533.50 1,810.5M
2023-10-26 2,510.93 2,527.57 2,493.82 2,525.48 1,615.6M
2023-10-25 2,531.07 2,549.10 2,518.17 2,518.88 2,072.8M
2023-10-24 2,482.25 2,513.61 2,478.61 2,510.51 1,834.4M
2023-10-23 2,518.33 2,525.73 2,467.41 2,481.52 1,725.2M
2023-10-20 2,542.37 2,553.07 2,528.01 2,531.65 1,496.3M
2023-10-19 2,576.18 2,576.18 2,541.22 2,541.68 1,675.0M
2023-10-18 2,605.97 2,610.97 2,580.52 2,583.48 1,757.3M
2023-10-17 2,598.72 2,610.08 2,582.97 2,607.92 1,618.3M
2023-10-16 2,609.08 2,612.74 2,594.08 2,604.65 2,409.0M
2023-10-13 2,595.43 2,595.43 2,575.23 2,590.75 1,306.7M
2023-10-12 2,593.56 2,616.33 2,593.56 2,610.31 1,488.6M
2023-10-11 2,619.41 2,620.26 2,579.46 2,586.49 1,744.7M
2023-10-10 2,636.80 2,642.71 2,611.63 2,612.57 1,523.3M
2023-10-09 2,609.93 2,642.10 2,589.01 2,636.21 2,011.0M
2023-09-28 2,646.68 2,650.45 2,624.67 2,629.83 2,007.6M
2023-09-27 2,639.23 2,644.52 2,629.25 2,631.65 1,479.6M
2023-09-26 2,652.25 2,657.77 2,638.95 2,639.14 1,359.6M
2023-09-25 2,669.23 2,684.96 2,654.71 2,656.90 1,663.9M
2023-09-22 2,662.08 2,668.73 2,636.94 2,667.37 2,116.8M
2023-09-21 2,679.68 2,692.20 2,662.88 2,663.54 1,819.4M
2023-09-20 2,698.04 2,704.52 2,685.83 2,689.63 1,714.7M
2023-09-19 2,695.99 2,716.15 2,694.14 2,705.58 2,311.7M
2023-09-18 2,695.76 2,696.95 2,673.39 2,694.56 2,013.7M
2023-09-15 2,720.56 2,729.98 2,689.57 2,698.63 2,836.8M
2023-09-14 2,665.69 2,714.70 2,664.81 2,706.36 2,839.6M
2023-09-13 2,656.88 2,683.99 2,649.13 2,664.27 1,761.5M
2023-09-12 2,671.41 2,681.29 2,653.61 2,654.14 1,465.2M
2023-09-11 2,645.59 2,684.78 2,645.59 2,667.63 2,017.3M
2023-09-08 2,659.86 2,662.87 2,634.31 2,640.70 1,431.8M
2023-09-07 2,675.66 2,690.14 2,666.00 2,666.07 2,016.5M
2023-09-06 2,679.34 2,687.24 2,661.88 2,681.25 1,946.1M
2023-09-05 2,673.63 2,691.11 2,661.44 2,681.59 2,082.8M
2023-09-04 2,628.05 2,692.48 2,628.05 2,684.64 3,685.6M
2023-09-01 2,550.83 2,610.48 2,550.83 2,609.28 2,569.0M
2023-08-31 2,564.51 2,576.68 2,541.69 2,547.08 1,652.6M
2023-08-30 2,573.32 2,588.77 2,553.98 2,561.68 1,848.1M
2023-08-29 2,547.97 2,573.78 2,544.43 2,564.41 2,200.6M
2023-08-28 2,632.96 2,635.67 2,541.74 2,551.69 2,916.4M
2023-08-25 2,538.05 2,546.26 2,515.10 2,523.30 1,503.4M
2023-08-24 2,538.30 2,566.27 2,531.70 2,545.89 1,806.2M
2023-08-23 2,546.91 2,556.43 2,527.14 2,528.04 1,790.9M
2023-08-22 2,522.31 2,552.16 2,510.73 2,546.78 1,744.8M
2023-08-21 2,544.16 2,550.27 2,515.38 2,515.38 1,349.7M
2023-08-18 2,575.58 2,587.90 2,546.42 2,546.42 1,342.8M
2023-08-17 2,556.38 2,583.57 2,533.63 2,580.13 1,341.7M
2023-08-16 2,578.54 2,589.59 2,568.43 2,568.43 1,223.9M
2023-08-15 2,599.86 2,605.34 2,570.30 2,590.76 1,256.0M
2023-08-14 2,589.13 2,605.77 2,570.50 2,600.58 1,614.6M
2023-08-11 2,664.78 2,671.27 2,609.15 2,609.15 2,014.7M
2023-08-10 2,645.33 2,673.93 2,645.33 2,667.46 2,075.5M
2023-08-09 2,649.37 2,651.81 2,637.29 2,642.87 1,339.1M
2023-08-08 2,640.63 2,670.34 2,630.23 2,658.81 1,576.2M
2023-08-07 2,639.64 2,651.16 2,633.79 2,644.79 1,730.7M
2023-08-04 2,651.06 2,670.66 2,641.37 2,644.62 2,057.5M
2023-08-03 2,633.71 2,642.46 2,623.50 2,638.23 2,039.7M
2023-08-02 2,688.07 2,688.07 2,645.15 2,653.50 2,925.6M
2023-08-01 2,678.46 2,689.95 2,668.82 2,687.46 2,897.1M
2023-07-31 2,665.25 2,694.79 2,662.62 2,668.79 2,897.6M
2023-07-28 2,618.80 2,657.36 2,609.80 2,653.85 2,494.2M
2023-07-27 2,651.30 2,660.95 2,627.92 2,632.92 1,861.7M
2023-07-26 2,653.11 2,662.98 2,633.80 2,651.33 2,265.9M
2023-07-25 2,620.69 2,653.11 2,620.69 2,651.01 2,360.9M
2023-07-24 2,605.84 2,611.37 2,588.16 2,592.39 1,155.3M
2023-07-21 2,619.44 2,632.95 2,606.63 2,614.61 1,277.7M
2023-07-20 2,631.25 2,656.98 2,622.17 2,626.12 1,749.1M
2023-07-19 2,620.39 2,636.01 2,613.65 2,629.34 1,512.6M
2023-07-18 2,614.95 2,626.76 2,602.81 2,614.59 1,280.8M
2023-07-17 2,628.22 2,628.22 2,600.45 2,612.30 1,756.4M
2023-07-14 2,670.87 2,678.19 2,653.54 2,656.07 1,962.6M
2023-07-13 2,645.48 2,672.96 2,645.48 2,667.03 2,375.6M
2023-07-12 2,622.33 2,638.80 2,614.94 2,622.74 1,895.4M
2023-07-11 2,637.00 2,642.05 2,612.95 2,637.90 1,815.3M
2023-07-10 2,640.40 2,655.95 2,623.78 2,630.24 1,967.3M
2023-07-07 2,617.60 2,645.63 2,601.88 2,629.84 2,560.6M
2023-07-06 2,651.80 2,651.80 2,617.89 2,627.13 2,308.3M
2023-07-05 2,615.54 2,659.64 2,612.92 2,655.37 2,769.2M
2023-07-04 2,647.15 2,650.04 2,620.31 2,629.29 2,318.7M
2023-07-03 2,585.58 2,637.34 2,585.58 2,632.96 2,143.9M
2023-06-30 2,549.72 2,589.53 2,548.46 2,578.36 1,517.8M
2023-06-29 2,562.40 2,567.06 2,548.19 2,551.34 1,465.8M
2023-06-28 2,560.13 2,576.06 2,547.03 2,574.48 1,570.6M
2023-06-27 2,522.73 2,572.09 2,514.27 2,564.15 1,925.0M
2023-06-26 2,528.06 2,542.11 2,516.33 2,520.74 1,748.3M
2023-06-21 2,559.19 2,574.47 2,542.37 2,542.64 1,843.9M
2023-06-20 2,590.55 2,590.55 2,569.43 2,571.69 1,713.4M
2023-06-19 2,620.85 2,620.85 2,588.81 2,590.85 2,025.8M
2023-06-16 2,612.34 2,633.25 2,612.34 2,622.54 2,203.2M
2023-06-15 2,592.74 2,612.50 2,572.84 2,610.54 2,249.2M
2023-06-14 2,602.44 2,617.09 2,594.70 2,599.77 2,036.4M
2023-06-13 2,602.68 2,607.36 2,575.28 2,593.51 1,691.6M
2023-06-12 2,609.22 2,619.63 2,595.84 2,610.36 1,844.1M
2023-06-09 2,607.39 2,618.46 2,598.21 2,618.46 1,782.0M
2023-06-08 2,577.97 2,609.50 2,575.51 2,601.52 1,615.8M
2023-06-07 2,602.36 2,608.76 2,581.00 2,592.04 1,318.5M
2023-06-06 2,614.11 2,642.70 2,596.04 2,602.32 1,802.1M
2023-06-05 2,621.94 2,623.85 2,604.92 2,612.59 1,601.0M
2023-06-02 2,581.59 2,625.76 2,581.59 2,624.58 2,060.1M
2023-06-01 2,558.01 2,590.05 2,557.09 2,570.15 1,903.5M
2023-05-31 2,585.10 2,585.44 2,549.15 2,560.10 2,194.2M
2023-05-30 2,595.58 2,614.08 2,565.54 2,595.10 1,870.0M
2023-05-29 2,600.53 2,613.10 2,587.52 2,603.56 2,182.5M
2023-05-26 2,594.87 2,607.24 2,561.48 2,593.68 1,777.6M
2023-05-25 2,625.95 2,631.27 2,579.47 2,606.76 2,158.3M
2023-05-24 2,659.16 2,667.05 2,639.89 2,640.87 1,749.7M
2023-05-23 2,704.09 2,709.85 2,666.01 2,666.01 1,792.9M
2023-05-22 2,705.98 2,721.41 2,693.60 2,704.95 1,670.5M
2023-05-19 2,721.88 2,728.97 2,697.39 2,708.53 1,767.4M
2023-05-18 2,735.53 2,751.71 2,723.92 2,734.88 1,769.3M
2023-05-17 2,728.18 2,741.08 2,711.35 2,729.84 1,507.0M
2023-05-16 2,750.33 2,771.35 2,734.23 2,742.60 1,931.6M
2023-05-15 2,704.38 2,749.25 2,695.96 2,748.73 2,480.8M
2023-05-12 2,758.84 2,759.01 2,705.90 2,708.10 2,837.1M
2023-05-11 2,793.87 2,796.14 2,769.07 2,773.82 2,258.7M
2023-05-10 2,833.11 2,834.01 2,784.30 2,796.41 2,678.9M
2023-05-09 2,876.37 2,888.34 2,830.58 2,832.31 3,578.4M
2023-05-08 2,788.50 2,881.82 2,788.50 2,872.57 3,766.1M
2023-05-05 2,818.05 2,823.65 2,767.14 2,787.16 2,486.7M
2023-05-04 2,801.79 2,834.62 2,778.65 2,820.73 3,306.8M
2023-04-28 2,769.42 2,818.09 2,769.42 2,817.61 2,657.8M
2023-04-27 2,765.15 2,793.59 2,741.91 2,778.70 2,427.9M
2023-04-26 2,744.71 2,783.91 2,728.70 2,772.66 2,560.8M
2023-04-25 2,781.11 2,803.65 2,727.75 2,759.49 3,161.1M
2023-04-24 2,820.34 2,820.84 2,759.00 2,768.42 2,861.7M
2023-04-21 2,867.66 2,879.58 2,820.22 2,821.36 2,756.1M
2023-04-20 2,889.86 2,889.86 2,842.44 2,873.46 3,070.7M
2023-04-19 2,915.84 2,934.09 2,898.03 2,903.53 3,109.2M
2023-04-18 2,901.46 2,918.59 2,891.88 2,912.27 3,048.2M
2023-04-17 2,829.74 2,909.14 2,821.68 2,908.32 4,347.4M
2023-04-14 2,826.54 2,857.01 2,822.16 2,846.81 3,010.0M
2023-04-13 2,819.81 2,849.27 2,800.72 2,810.02 3,288.0M
2023-04-12 2,796.31 2,827.90 2,796.16 2,820.98 2,901.5M
2023-04-11 2,752.82 2,794.13 2,738.15 2,793.71 2,716.4M
2023-04-10 2,748.02 2,768.85 2,734.09 2,756.42 2,490.3M
2023-04-07 2,758.28 2,767.79 2,746.33 2,750.51 2,000.0M
2023-04-06 2,750.01 2,765.47 2,737.28 2,763.94 2,599.7M
2023-04-04 2,733.81 2,756.63 2,724.86 2,749.40 2,798.4M
2023-04-03 2,731.53 2,751.59 2,723.47 2,731.03 2,733.7M
2023-03-31 2,714.87 2,731.92 2,708.98 2,724.19 2,315.8M
2023-03-30 2,667.22 2,715.62 2,656.02 2,715.28 2,771.0M
2023-03-29 2,692.94 2,693.75 2,660.95 2,663.18 1,927.0M
2023-03-28 2,704.96 2,716.89 2,678.85 2,682.33 2,501.0M
2023-03-27 2,689.97 2,699.96 2,663.42 2,698.25 2,580.4M
2023-03-24 2,720.96 2,720.96 2,688.45 2,696.88 2,382.2M
2023-03-23 2,689.16 2,723.21 2,681.86 2,723.21 2,333.9M
2023-03-22 2,685.41 2,707.45 2,678.21 2,691.46 2,173.7M
2023-03-21 2,681.22 2,685.30 2,661.68 2,684.71 2,431.7M
2023-03-20 2,679.05 2,701.17 2,670.83 2,678.85 3,509.2M
2023-03-17 2,649.74 2,695.75 2,647.57 2,670.18 3,334.7M
2023-03-16 2,693.19 2,693.53 2,638.37 2,639.40 3,328.0M
2023-03-15 2,726.35 2,735.85 2,713.96 2,724.01 2,287.5M
2023-03-14 2,751.98 2,771.70 2,706.03 2,721.31 2,781.3M
2023-03-13 2,711.24 2,750.78 2,708.55 2,750.78 2,586.7M
2023-03-10 2,741.46 2,742.90 2,702.85 2,704.21 2,148.3M
2023-03-09 2,767.42 2,780.75 2,740.64 2,754.27 1,986.3M
2023-03-08 2,751.60 2,759.30 2,736.06 2,757.33 2,399.4M
2023-03-07 2,771.69 2,826.80 2,768.04 2,775.49 3,808.5M
2023-03-06 2,788.06 2,794.27 2,744.27 2,769.10 2,548.3M
2023-03-03 2,774.75 2,788.01 2,758.94 2,782.98 2,375.1M
2023-03-02 2,776.41 2,789.39 2,763.89 2,773.56 2,471.7M
2023-03-01 2,760.18 2,784.48 2,752.23 2,783.60 2,077.9M
2023-02-28 2,760.07 2,761.43 2,734.05 2,758.98 1,727.3M
2023-02-27 2,758.35 2,783.63 2,750.01 2,756.90 1,935.2M
2023-02-24 2,783.60 2,786.84 2,747.77 2,765.83 2,032.5M
2023-02-23 2,791.32 2,804.82 2,776.58 2,789.68 2,530.8M
2023-02-22 2,771.48 2,789.51 2,761.00 2,771.31 2,343.2M
2023-02-21 2,739.76 2,793.34 2,735.61 2,784.39 3,406.7M
2023-02-20 2,680.38 2,732.54 2,677.08 2,732.49 2,871.3M
2023-02-17 2,656.17 2,693.42 2,656.17 2,669.54 2,622.5M
2023-02-16 2,702.56 2,712.73 2,636.19 2,654.07 2,622.5M
2023-02-15 2,724.99 2,740.42 2,698.34 2,704.14 2,088.5M
2023-02-14 2,715.76 2,744.23 2,710.06 2,727.29 2,269.9M
2023-02-13 2,695.99 2,713.40 2,683.88 2,709.51 2,117.5M
2023-02-10 2,733.55 2,733.55 2,693.40 2,702.79 1,797.8M
2023-02-09 2,717.12 2,739.54 2,712.37 2,739.37 1,515.2M
2023-02-08 2,755.10 2,758.05 2,721.28 2,723.44 1,751.2M
2023-02-07 2,739.25 2,753.19 2,731.63 2,750.39 1,949.1M
2023-02-06 2,733.23 2,738.03 2,715.43 2,733.04 2,265.9M
2023-02-03 2,782.45 2,782.45 2,731.18 2,763.93 2,486.0M
2023-02-02 2,796.47 2,809.81 2,779.35 2,799.71 2,658.1M
2023-02-01 2,754.00 2,802.00 2,752.82 2,799.94 3,575.0M
2023-01-31 2,725.80 2,754.40 2,722.21 2,746.42 2,664.5M
2023-01-30 2,763.95 2,765.72 2,727.13 2,730.90 3,468.6M
2023-01-20 2,690.10 2,739.74 2,690.10 2,735.44 2,660.0M
2023-01-19 2,669.23 2,680.60 2,654.53 2,680.60 1,569.5M
2023-01-18 2,647.73 2,675.40 2,647.73 2,664.05 1,858.8M
2023-01-17 2,650.54 2,652.12 2,631.04 2,643.76 1,535.6M
2023-01-16 2,650.79 2,666.65 2,637.04 2,652.96 2,053.4M
2023-01-13 2,651.02 2,671.83 2,629.67 2,644.80 1,636.6M
2023-01-12 2,644.18 2,648.73 2,629.62 2,640.44 1,899.0M
2023-01-11 2,608.40 2,652.64 2,605.81 2,636.76 2,493.6M
2023-01-10 2,601.22 2,606.62 2,582.95 2,598.97 1,709.5M
2023-01-09 2,575.45 2,608.75 2,567.66 2,603.52 2,400.6M
2023-01-06 2,535.00 2,570.05 2,534.32 2,556.34 1,722.4M
2023-01-05 2,533.15 2,548.50 2,523.56 2,539.32 1,720.7M
2023-01-04 2,550.22 2,550.22 2,512.90 2,524.12 1,759.1M
2023-01-03 2,511.98 2,561.34 2,501.15 2,558.60 1,925.3M