新上证综指 (SSECI)

SSECI
🏛️ 中国 →
3,235.60
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
2021-12-31 3,064.39 3,078.42 3,063.29 3,075.82 30,415.4M
2021-12-30 3,039.24 3,066.66 3,038.39 3,058.42 28,531.2M
2021-12-29 3,068.35 3,068.35 3,039.09 3,039.66 28,091.6M
2021-12-28 3,058.81 3,068.50 3,048.43 3,067.67 29,063.8M
2021-12-27 3,053.26 3,069.43 3,043.84 3,055.72 30,022.5M
2021-12-24 3,080.64 3,083.65 3,052.44 3,057.51 35,823.0M
2021-12-23 3,063.78 3,079.08 3,057.50 3,078.90 35,247.8M
2021-12-22 3,069.89 3,072.61 3,056.23 3,061.36 36,873.5M
2021-12-21 3,035.06 3,065.17 3,035.06 3,063.50 38,379.6M
2021-12-20 3,059.21 3,079.44 3,033.29 3,036.88 39,384.7M
2021-12-17 3,101.65 3,104.53 3,069.05 3,069.63 37,940.1M
2021-12-16 3,083.63 3,105.68 3,080.01 3,105.68 35,447.8M
2021-12-15 3,088.81 3,100.09 3,080.51 3,082.54 34,642.6M
2021-12-14 3,101.24 3,102.83 3,088.48 3,094.29 33,518.6M
2021-12-13 3,115.74 3,134.35 3,108.21 3,110.77 38,506.1M
2021-12-10 3,088.16 3,099.59 3,085.61 3,098.32 37,821.1M
2021-12-09 3,076.99 3,116.96 3,074.91 3,103.96 39,431.6M
2021-12-08 3,044.59 3,074.08 3,035.41 3,073.95 32,894.7M
2021-12-07 3,051.70 3,054.23 3,019.00 3,038.04 37,426.7M
2021-12-06 3,055.05 3,064.28 3,031.06 3,033.17 38,826.1M
2021-12-03 3,022.26 3,049.34 3,019.53 3,048.44 34,457.7M
2021-12-02 3,019.59 3,031.10 3,014.40 3,020.06 32,632.9M
2021-12-01 3,010.00 3,022.66 3,007.28 3,022.66 30,484.5M
2021-11-30 3,017.49 3,027.09 2,996.84 3,011.70 32,389.0M
2021-11-29 2,981.90 3,011.50 2,979.95 3,010.67 30,826.1M
2021-11-26 3,022.00 3,022.00 3,004.06 3,011.84 27,740.4M
2021-11-25 3,036.64 3,039.81 3,024.90 3,028.82 28,213.6M
2021-11-24 3,033.79 3,044.55 3,021.33 3,036.05 30,768.1M
2021-11-23 3,025.79 3,040.86 3,023.12 3,033.01 33,283.5M
2021-11-22 3,010.73 3,029.66 3,010.71 3,027.12 30,268.7M
2021-11-19 2,973.97 3,010.01 2,972.60 3,008.70 29,568.4M
2021-11-18 2,984.30 2,989.78 2,968.75 2,975.18 28,520.3M
2021-11-17 2,973.45 2,989.40 2,969.15 2,989.27 25,405.9M
2021-11-16 2,983.52 2,999.84 2,972.81 2,976.17 28,570.8M
2021-11-15 2,994.08 3,000.46 2,975.78 2,985.92 28,668.3M
2021-11-12 2,986.66 2,994.70 2,980.95 2,990.85 28,119.8M
2021-11-11 2,946.35 2,986.71 2,943.29 2,985.51 29,904.7M
2021-11-10 2,956.87 2,956.87 2,914.19 2,951.44 28,447.1M
2021-11-09 2,963.81 2,970.44 2,948.51 2,963.72 26,322.8M
2021-11-08 2,951.01 2,963.95 2,944.47 2,956.63 27,412.1M
2021-11-05 2,974.83 2,979.66 2,950.59 2,950.68 32,359.0M
2021-11-04 2,962.74 2,981.39 2,960.28 2,980.46 28,984.0M
2021-11-03 2,958.72 2,968.45 2,941.25 2,956.52 28,277.7M
2021-11-02 2,994.43 3,007.69 2,938.89 2,962.54 38,571.4M
2021-11-01 2,983.49 3,005.61 2,974.09 2,995.36 34,916.8M
2021-10-29 2,974.17 2,997.83 2,960.18 2,997.83 33,361.2M
2021-10-28 2,998.93 3,001.76 2,965.84 2,973.40 34,912.9M
2021-10-27 3,033.73 3,033.73 3,002.65 3,010.42 32,007.5M
2021-10-26 3,053.18 3,063.48 3,033.60 3,040.30 31,377.1M
2021-10-25 3,020.55 3,051.70 3,012.04 3,050.66 30,011.5M
2021-10-22 3,037.86 3,048.73 3,024.34 3,027.61 33,077.6M
2021-10-21 3,033.90 3,051.56 3,022.28 3,037.88 32,830.9M
2021-10-20 3,028.13 3,038.95 3,020.57 3,031.32 31,790.8M
2021-10-19 3,010.35 3,039.54 3,008.93 3,036.46 31,317.2M
2021-10-18 3,017.78 3,017.78 2,991.06 3,015.30 31,671.4M
2021-10-15 3,001.66 3,024.32 2,993.79 3,018.90 29,707.5M
2021-10-14 3,004.30 3,016.65 2,997.61 3,006.98 27,190.8M
2021-10-13 2,994.45 3,016.15 2,970.94 3,009.93 30,130.8M
2021-10-12 3,026.42 3,028.40 2,970.48 2,997.36 37,884.4M
2021-10-11 3,042.58 3,054.71 3,031.04 3,035.24 36,906.8M
2021-10-08 3,050.02 3,052.94 3,018.37 3,035.66 38,309.0M
2021-09-30 2,993.24 3,019.00 2,993.24 3,015.39 36,794.2M
2021-09-29 3,019.94 3,019.94 2,973.06 2,988.47 41,994.3M
2021-09-28 3,023.70 3,051.60 3,016.01 3,044.23 41,017.9M
2021-09-27 3,064.32 3,076.88 3,008.50 3,027.88 47,671.2M
2021-09-24 3,074.34 3,085.86 3,048.94 3,053.41 46,977.5M
2021-09-23 3,085.70 3,102.33 3,069.61 3,078.02 49,582.8M
2021-09-22 3,011.25 3,067.26 3,008.96 3,066.45 42,939.3M
2021-09-17 3,038.35 3,060.07 3,016.41 3,054.20 47,131.2M
2021-09-16 3,097.19 3,108.24 3,048.04 3,048.35 51,358.1M
2021-09-15 3,085.65 3,107.94 3,074.76 3,089.90 43,913.2M
2021-09-14 3,135.09 3,147.12 3,089.43 3,095.32 53,452.9M
2021-09-13 3,126.33 3,141.19 3,120.87 3,139.94 52,614.4M
2021-09-10 3,119.50 3,146.31 3,111.42 3,129.58 59,742.5M
2021-09-09 3,098.89 3,121.41 3,094.95 3,121.13 56,670.8M
2021-09-08 3,104.47 3,123.01 3,093.97 3,105.97 54,039.2M
2021-09-07 3,060.77 3,111.68 3,055.21 3,107.17 50,757.8M
2021-09-06 3,025.64 3,064.66 3,025.64 3,060.90 47,830.7M
2021-09-03 3,044.77 3,054.24 3,016.55 3,026.99 56,243.9M
2021-09-02 3,008.54 3,040.21 3,006.65 3,039.94 52,839.5M
2021-09-01 2,994.97 3,027.52 2,970.30 3,014.62 62,675.8M
2021-08-31 2,973.96 2,995.04 2,954.82 2,995.04 48,676.3M
2021-08-30 2,987.53 2,991.29 2,968.87 2,981.68 47,365.3M
2021-08-27 2,953.19 2,983.46 2,952.32 2,976.66 41,713.7M
2021-08-26 2,989.46 2,989.46 2,957.45 2,959.32 46,061.2M
2021-08-25 2,973.05 2,992.07 2,966.40 2,992.06 39,985.6M
2021-08-24 2,942.87 2,977.09 2,941.92 2,970.14 39,613.0M
2021-08-23 2,904.43 2,942.03 2,904.30 2,938.53 35,260.3M
2021-08-20 2,909.25 2,918.28 2,869.06 2,896.43 32,580.2M
2021-08-19 2,936.99 2,941.37 2,912.24 2,928.76 34,911.1M
2021-08-18 2,909.13 2,947.27 2,905.17 2,945.44 35,873.1M
2021-08-17 2,968.12 2,984.72 2,905.56 2,913.05 38,822.8M
2021-08-16 2,970.01 2,989.89 2,967.09 2,972.55 35,682.7M
2021-08-13 2,970.13 2,991.78 2,958.55 2,971.67 35,092.7M
2021-08-12 2,977.13 2,990.39 2,969.27 2,978.83 35,305.9M
2021-08-11 2,980.84 2,995.22 2,978.26 2,985.51 35,291.9M
2021-08-10 2,948.32 2,983.23 2,938.48 2,983.23 31,923.5M
2021-08-09 2,908.65 2,960.32 2,906.07 2,953.37 32,558.7M
2021-08-06 2,928.75 2,929.51 2,904.57 2,922.59 31,140.0M
2021-08-05 2,925.56 2,946.24 2,915.12 2,929.65 32,260.4M
2021-08-04 2,909.71 2,939.01 2,907.89 2,938.68 32,431.3M
2021-08-03 2,912.96 2,933.16 2,903.37 2,913.99 37,396.9M
2021-08-02 2,861.32 2,927.79 2,846.04 2,927.78 40,255.5M
2021-07-30 2,871.88 2,877.55 2,848.43 2,871.19 35,049.5M
2021-07-29 2,876.65 2,887.44 2,858.67 2,883.31 31,978.0M
2021-07-28 2,836.00 2,861.13 2,799.55 2,840.91 36,625.5M
2021-07-27 2,930.40 2,944.29 2,856.67 2,857.45 43,232.8M
2021-07-26 2,990.08 2,990.08 2,894.28 2,930.40 41,158.7M
2021-07-23 3,018.60 3,018.72 2,993.04 3,000.56 41,480.7M
2021-07-22 3,011.80 3,022.63 3,007.26 3,021.15 35,335.9M
2021-07-21 2,994.42 3,016.40 2,994.42 3,010.96 31,377.9M
2021-07-20 2,970.72 2,990.68 2,965.76 2,989.12 26,949.4M
2021-07-19 2,983.69 2,995.93 2,963.29 2,991.06 30,907.6M
2021-07-16 3,008.25 3,013.72 2,989.81 2,991.14 33,518.3M
2021-07-15 2,974.02 3,013.68 2,969.96 3,012.55 33,087.9M
2021-07-14 3,009.38 3,009.38 2,979.49 2,982.01 33,542.6M
2021-07-13 2,998.20 3,015.01 2,994.17 3,014.19 32,320.9M
2021-07-12 2,996.22 3,012.97 2,981.13 2,998.42 36,625.1M
2021-07-09 2,968.33 2,982.78 2,945.35 2,978.36 30,877.0M
2021-07-08 3,006.39 3,007.62 2,975.80 2,979.57 30,934.1M
2021-07-07 2,965.20 3,006.96 2,961.74 3,003.43 27,921.9M
2021-07-06 2,986.03 2,990.41 2,955.38 2,983.58 27,113.0M
2021-07-05 2,972.38 2,987.07 2,966.99 2,987.07 25,669.2M
2021-07-02 3,017.23 3,017.23 2,970.23 2,973.97 25,810.4M
2021-07-01 3,043.17 3,049.22 3,020.64 3,033.22 25,332.8M
2021-06-30 3,019.55 3,037.72 3,016.91 3,035.25 22,755.7M
2021-06-29 3,044.15 3,044.27 3,017.78 3,020.02 25,702.6M
2021-06-28 3,053.08 3,054.88 3,037.84 3,048.12 27,206.8M
2021-06-25 3,015.13 3,054.82 3,012.70 3,049.12 29,300.0M
2021-06-24 3,016.17 3,017.76 2,999.43 3,014.51 26,696.8M
2021-06-23 3,008.42 3,023.71 3,000.34 3,014.18 27,690.7M
2021-06-22 2,991.83 3,009.10 2,989.31 3,006.74 26,994.3M
2021-06-21 2,971.25 2,992.26 2,961.54 2,982.84 25,304.3M
2021-06-18 2,975.48 2,988.28 2,960.83 2,979.38 26,352.8M
2021-06-17 2,965.18 2,987.08 2,964.38 2,979.80 23,786.7M
2021-06-16 3,006.08 3,009.79 2,969.57 2,973.62 25,668.8M
2021-06-15 3,032.07 3,036.72 2,998.01 3,005.95 28,518.9M
2021-06-11 3,054.61 3,054.86 3,031.80 3,034.00 33,065.2M
2021-06-10 3,032.14 3,063.28 3,029.27 3,051.86 28,789.5M
2021-06-09 3,023.10 3,041.62 3,019.58 3,035.41 27,074.9M
2021-06-08 3,041.67 3,060.93 3,011.62 3,025.88 27,388.0M
2021-06-07 3,040.32 3,043.06 3,027.41 3,042.35 27,322.7M
2021-06-04 3,013.46 3,058.61 3,010.43 3,035.82 29,532.7M
2021-06-03 3,038.87 3,058.32 3,029.31 3,029.31 31,847.6M
2021-06-02 3,065.05 3,067.55 3,029.71 3,040.32 30,896.9M
2021-06-01 3,050.06 3,064.84 3,027.49 3,063.69 31,440.4M
2021-05-31 3,042.87 3,056.04 3,026.44 3,055.89 29,022.3M
2021-05-28 3,051.93 3,061.57 3,027.88 3,043.47 30,818.0M
2021-05-27 3,030.72 3,065.10 3,025.24 3,050.31 28,426.4M
2021-05-26 3,031.68 3,045.75 3,030.43 3,037.17 31,493.7M
2021-05-25 2,960.34 3,029.77 2,960.26 3,027.02 31,330.9M
2021-05-24 2,946.59 2,956.76 2,932.70 2,955.89 26,375.8M
2021-05-21 2,967.40 2,973.77 2,941.02 2,946.83 26,064.4M
2021-05-20 2,958.93 2,973.23 2,946.42 2,964.10 29,627.8M
2021-05-19 2,975.99 2,975.99 2,961.37 2,967.42 25,563.1M
2021-05-18 2,975.61 2,982.68 2,967.32 2,982.68 25,176.0M
2021-05-17 2,950.03 2,983.95 2,949.81 2,973.04 29,936.3M
2021-05-14 2,904.09 2,950.23 2,892.65 2,950.00 31,365.1M
2021-05-13 2,900.68 2,914.15 2,889.08 2,898.54 29,859.0M
2021-05-12 2,898.68 2,929.66 2,897.53 2,926.59 29,130.1M
2021-05-11 2,879.10 2,914.21 2,860.59 2,908.92 32,909.9M
2021-05-10 2,893.48 2,898.70 2,875.18 2,897.21 35,206.3M
2021-05-07 2,912.80 2,922.51 2,887.73 2,889.51 33,388.2M
2021-05-06 2,912.51 2,933.80 2,896.25 2,908.47 29,069.1M
2021-04-30 2,931.31 2,931.99 2,896.29 2,913.17 28,651.4M
2021-04-29 2,922.68 2,939.72 2,913.79 2,936.90 25,984.1M
2021-04-28 2,900.75 2,921.82 2,893.28 2,921.82 22,889.2M
2021-04-27 2,907.45 2,910.64 2,888.14 2,909.59 23,138.4M
2021-04-26 2,944.69 2,955.67 2,906.15 2,908.34 25,461.9M
2021-04-23 2,925.98 2,943.16 2,921.11 2,936.24 22,965.6M
2021-04-22 2,943.56 2,945.69 2,921.10 2,928.54 22,972.2M
2021-04-21 2,921.11 2,942.22 2,915.88 2,935.17 23,303.9M
2021-04-20 2,930.28 2,953.25 2,927.16 2,935.19 25,932.2M
2021-04-19 2,896.81 2,940.33 2,885.65 2,939.09 27,818.3M
2021-04-16 2,879.61 2,901.13 2,868.55 2,896.03 23,823.1M
2021-04-15 2,881.67 2,881.67 2,850.77 2,872.67 21,638.3M
2021-04-14 2,871.04 2,890.50 2,867.60 2,887.69 21,619.9M
2021-04-13 2,883.10 2,895.06 2,863.33 2,870.57 24,993.9M
2021-04-12 2,912.42 2,921.06 2,876.86 2,884.52 28,572.4M
2021-04-09 2,937.36 2,937.37 2,909.18 2,916.41 25,700.9M
2021-04-08 2,930.66 2,954.69 2,923.75 2,943.38 30,756.1M
2021-04-07 2,944.15 2,944.15 2,918.57 2,940.93 27,467.3M
2021-04-06 2,951.11 2,952.50 2,934.28 2,943.77 21,604.0M
2021-04-02 2,935.03 2,947.69 2,926.74 2,944.98 24,181.7M
2021-04-01 2,911.49 2,932.84 2,906.42 2,929.70 25,602.1M
2021-03-31 2,917.74 2,917.74 2,891.20 2,909.03 26,595.1M
2021-03-30 2,901.09 2,922.35 2,893.30 2,921.52 26,587.3M
2021-03-29 2,898.67 2,915.75 2,881.95 2,903.44 26,504.6M
2021-03-26 2,851.01 2,893.24 2,851.01 2,889.09 25,594.5M
2021-03-25 2,835.59 2,858.54 2,827.03 2,842.78 24,949.3M
2021-03-24 2,868.64 2,886.55 2,841.61 2,845.74 29,644.3M
2021-03-23 2,911.96 2,912.02 2,865.19 2,883.35 30,431.0M
2021-03-22 2,878.77 2,910.54 2,877.17 2,910.35 29,134.0M
2021-03-19 2,893.77 2,907.03 2,864.53 2,877.54 28,936.7M
2021-03-18 2,915.58 2,939.71 2,915.35 2,926.96 26,574.6M
2021-03-17 2,903.79 2,919.30 2,882.26 2,912.12 26,554.4M
2021-03-16 2,894.42 2,914.92 2,878.78 2,913.10 30,146.3M
2021-03-15 2,908.99 2,922.21 2,867.23 2,890.43 35,335.2M
2021-03-12 2,913.51 2,919.67 2,888.14 2,918.47 34,368.5M
2021-03-11 2,848.14 2,904.73 2,848.14 2,904.73 30,833.1M
2021-03-10 2,865.03 2,871.10 2,835.39 2,837.84 28,484.2M
2021-03-09 2,886.62 2,898.28 2,813.00 2,839.18 38,895.3M
2021-03-08 2,979.36 2,994.01 2,891.59 2,891.75 36,958.1M
2021-03-05 2,927.15 2,978.16 2,921.53 2,959.90 33,953.2M
2021-03-04 2,997.63 3,002.36 2,947.52 2,961.15 37,387.5M
2021-03-03 2,958.36 3,023.86 2,957.13 3,023.25 33,103.7M
2021-03-02 3,014.80 3,014.80 2,945.84 2,965.49 32,268.2M
2021-03-01 2,984.91 3,002.71 2,968.38 3,001.72 29,810.9M
2021-02-26 2,970.56 3,000.92 2,958.88 2,965.94 31,580.0M
2021-02-25 3,039.07 3,050.06 3,016.15 3,030.21 34,599.7M
2021-02-24 3,075.79 3,081.43 2,984.97 3,012.45 34,550.7M
2021-02-23 3,057.78 3,103.88 3,057.78 3,073.60 38,112.9M
2021-02-22 3,133.58 3,142.03 3,078.72 3,078.72 46,738.1M
2021-02-19 3,095.20 3,127.20 3,071.70 3,124.25 34,451.2M
2021-02-18 3,145.41 3,154.37 3,096.78 3,106.69 32,341.8M
2021-02-10 3,053.60 3,096.05 3,053.50 3,089.55 24,411.8M
2021-02-09 2,992.00 3,046.31 2,982.60 3,045.87 23,739.5M
2021-02-08 2,962.27 2,994.07 2,951.72 2,985.80 23,568.1M
2021-02-05 2,966.42 2,989.31 2,952.44 2,955.29 27,399.6M
2021-02-04 2,961.55 2,979.31 2,929.45 2,959.96 28,226.8M
2021-02-03 2,984.73 2,995.60 2,965.56 2,973.00 28,187.7M
2021-02-02 2,967.51 2,988.40 2,954.60 2,986.86 25,150.9M
2021-02-01 2,938.98 2,963.75 2,932.82 2,962.81 26,277.1M
2021-01-29 2,976.60 2,984.95 2,913.01 2,943.91 27,784.5M
2021-01-28 2,987.54 3,000.13 2,955.57 2,962.60 25,609.7M
2021-01-27 3,015.41 3,024.90 2,997.56 3,020.27 24,818.2M
2021-01-26 3,052.12 3,052.12 3,013.03 3,017.00 26,291.2M
2021-01-25 3,047.33 3,074.21 3,035.21 3,063.36 31,065.1M
2021-01-22 3,056.76 3,056.76 3,030.12 3,048.51 30,803.0M
2021-01-21 3,035.09 3,073.44 3,030.75 3,060.76 30,972.2M
2021-01-20 3,012.41 3,034.26 3,005.91 3,028.46 26,003.5M
2021-01-19 3,039.69 3,045.43 3,003.02 3,014.32 30,961.7M
2021-01-18 3,004.50 3,050.19 2,995.59 3,039.57 28,656.9M
2021-01-15 3,014.24 3,033.68 2,986.74 3,014.30 30,976.4M
2021-01-14 3,030.04 3,041.97 3,008.57 3,013.91 33,171.3M
2021-01-13 3,054.06 3,061.73 3,022.15 3,041.66 37,171.2M
2021-01-12 2,973.43 3,049.88 2,972.99 3,049.88 30,747.1M
2021-01-11 3,018.55 3,040.89 2,972.59 2,984.85 34,572.4M
2021-01-08 3,023.98 3,032.77 2,996.18 3,017.52 32,780.5M
2021-01-07 3,002.98 3,022.72 2,980.76 3,022.72 38,563.6M
2021-01-06 2,984.34 3,006.27 2,969.30 3,001.26 35,155.5M
2021-01-05 2,951.54 2,982.44 2,945.21 2,982.44 38,881.8M
2021-01-04 2,936.78 2,968.02 2,921.98 2,960.66 36,316.0M