新上证综指 (SSECI)

SSECI
🏛️ 中国 →
3,264.72
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
2024-12-31 2,879.01 2,884.51 2,832.34 2,832.34 49,697.7M
2024-12-30 2,869.23 2,883.98 2,868.85 2,879.31 44,934.0M
2024-12-27 2,870.86 2,889.16 2,863.24 2,873.25 49,392.3M
2024-12-26 2,864.16 2,874.08 2,856.46 2,871.53 41,554.2M
2024-12-25 2,869.05 2,878.43 2,851.20 2,867.55 46,472.7M
2024-12-24 2,833.95 2,868.90 2,833.44 2,867.73 46,487.3M
2024-12-23 2,846.00 2,860.47 2,829.48 2,832.01 54,932.7M
2024-12-20 2,843.04 2,865.19 2,841.63 2,846.15 48,402.7M
2024-12-19 2,835.80 2,854.09 2,827.83 2,847.73 50,709.5M
2024-12-18 2,848.85 2,870.10 2,848.85 2,858.05 50,657.0M
2024-12-17 2,857.63 2,869.85 2,837.40 2,840.55 56,151.7M
2024-12-16 2,864.59 2,874.60 2,853.14 2,861.46 61,849.4M
2024-12-13 2,909.26 2,909.26 2,865.15 2,866.10 76,942.3M
2024-12-12 2,900.27 2,927.20 2,894.95 2,924.98 69,178.2M
2024-12-11 2,886.59 2,904.95 2,886.59 2,900.44 67,431.0M
2024-12-10 2,949.32 2,953.18 2,888.02 2,892.15 78,516.0M
2024-12-09 2,875.20 2,895.49 2,861.10 2,875.13 68,570.9M
2024-12-06 2,848.42 2,888.44 2,842.72 2,876.43 69,002.9M
2024-12-05 2,833.29 2,853.59 2,833.29 2,846.65 53,664.4M
2024-12-04 2,853.16 2,862.86 2,833.20 2,843.10 61,192.9M
2024-12-03 2,844.45 2,861.68 2,829.30 2,855.06 65,598.3M
2024-12-02 2,812.51 2,847.03 2,807.88 2,842.52 66,067.8M
2024-11-29 2,784.38 2,837.06 2,783.10 2,810.79 57,217.9M
2024-11-28 2,795.43 2,804.72 2,780.29 2,784.80 50,512.2M
2024-11-27 2,746.65 2,796.79 2,727.04 2,796.70 50,308.8M
2024-11-26 2,751.93 2,776.01 2,748.56 2,754.40 46,479.2M
2024-11-25 2,767.11 2,776.09 2,731.68 2,757.76 53,094.1M
2024-11-22 2,845.90 2,849.26 2,760.63 2,760.63 62,093.9M
2024-11-21 2,841.61 2,854.78 2,829.68 2,847.91 52,086.1M
2024-11-20 2,820.27 2,852.03 2,816.31 2,845.88 55,731.5M
2024-11-19 2,809.50 2,827.97 2,775.02 2,827.33 61,756.8M
2024-11-18 2,826.25 2,861.95 2,796.08 2,808.63 73,551.1M
2024-11-15 2,847.54 2,865.69 2,814.45 2,814.45 61,949.4M
2024-11-14 2,897.97 2,908.36 2,852.90 2,856.02 61,959.1M
2024-11-13 2,878.91 2,908.80 2,876.87 2,906.24 65,944.9M
2024-11-12 2,932.17 2,948.68 2,874.79 2,891.64 80,256.1M
2024-11-11 2,900.38 2,933.21 2,887.20 2,932.31 80,488.1M
2024-11-08 2,959.36 2,965.86 2,909.52 2,917.23 94,999.6M
2024-11-07 2,839.13 2,932.74 2,835.98 2,932.74 94,516.3M
2024-11-06 2,868.92 2,890.72 2,845.13 2,859.29 88,209.4M
2024-11-05 2,794.17 2,861.96 2,790.14 2,861.96 81,046.0M
2024-11-04 2,767.87 2,797.05 2,757.85 2,797.05 65,608.5M
2024-11-01 2,767.78 2,792.95 2,753.55 2,764.78 84,027.6M
2024-10-31 2,761.38 2,784.82 2,748.18 2,771.37 77,302.9M
2024-10-30 2,766.18 2,781.43 2,741.84 2,759.94 65,783.9M
2024-10-29 2,812.14 2,822.61 2,775.08 2,776.93 71,260.5M
2024-10-28 2,788.86 2,807.18 2,771.29 2,807.18 65,961.4M
2024-10-25 2,772.24 2,804.86 2,768.30 2,788.23 58,403.4M
2024-10-24 2,778.19 2,782.53 2,760.50 2,771.81 50,898.4M
2024-10-23 2,776.03 2,814.78 2,769.11 2,790.86 63,938.5M
2024-10-22 2,757.92 2,784.27 2,750.58 2,776.55 56,436.7M
2024-10-21 2,768.27 2,789.07 2,737.00 2,761.54 65,775.0M
2024-10-18 2,675.22 2,800.35 2,664.07 2,756.01 68,306.2M
2024-10-17 2,721.50 2,739.12 2,678.10 2,678.10 52,120.9M
2024-10-16 2,677.88 2,735.11 2,676.68 2,706.45 50,805.0M
2024-10-15 2,759.52 2,775.97 2,705.00 2,705.00 55,749.9M
2024-10-14 2,739.00 2,783.95 2,707.25 2,775.23 62,283.8M
2024-10-11 2,778.24 2,786.61 2,693.80 2,718.96 59,647.2M
2024-10-10 2,769.67 2,855.97 2,727.72 2,790.13 82,236.3M
2024-10-09 2,896.10 2,904.52 2,745.57 2,753.75 97,851.7M
2024-10-08 3,105.03 3,105.03 2,849.56 2,948.99 128,885.3M
2024-09-30 2,699.60 2,838.11 2,664.87 2,819.44 108,123.6M
2024-09-27 2,576.54 2,608.98 2,549.74 2,608.98 48,267.7M
2024-09-26 2,445.16 2,535.82 2,441.15 2,535.82 56,726.8M
2024-09-25 2,451.69 2,494.79 2,441.19 2,447.32 55,829.4M
2024-09-24 2,341.20 2,419.31 2,333.24 2,419.29 46,961.0M
2024-09-23 2,311.28 2,332.49 2,307.87 2,322.72 25,131.7M
2024-09-20 2,310.31 2,316.17 2,296.54 2,312.49 27,804.9M
2024-09-19 2,301.03 2,321.76 2,279.51 2,311.83 30,758.9M
2024-09-18 2,285.93 2,301.82 2,272.70 2,296.02 24,210.8M
2024-09-13 2,297.47 2,305.76 2,284.26 2,284.87 24,493.1M
2024-09-12 2,300.15 2,310.75 2,295.41 2,295.89 23,407.5M
2024-09-11 2,309.10 2,309.10 2,290.40 2,299.86 23,758.5M
2024-09-10 2,313.46 2,323.81 2,297.18 2,318.79 25,610.8M
2024-09-09 2,327.66 2,329.23 2,304.23 2,312.28 25,350.7M
2024-09-06 2,358.96 2,369.41 2,336.90 2,337.04 24,595.3M
2024-09-05 2,353.49 2,362.58 2,346.88 2,356.05 23,578.8M
2024-09-04 2,354.54 2,366.47 2,350.68 2,352.66 24,942.3M
2024-09-03 2,373.72 2,378.57 2,361.65 2,368.48 26,937.2M
2024-09-02 2,393.31 2,399.17 2,374.74 2,375.30 33,480.2M
2024-08-30 2,382.62 2,423.43 2,380.39 2,401.66 39,007.2M
2024-08-29 2,390.96 2,392.63 2,379.06 2,385.58 27,143.3M
2024-08-28 2,403.54 2,410.52 2,392.24 2,397.71 22,188.3M
2024-08-27 2,409.07 2,411.53 2,402.56 2,407.27 22,533.3M
2024-08-26 2,412.94 2,417.33 2,403.58 2,413.00 22,293.5M
2024-08-23 2,403.88 2,417.39 2,399.30 2,412.01 22,189.9M
2024-08-22 2,413.54 2,418.12 2,404.51 2,407.27 23,969.5M
2024-08-21 2,415.86 2,420.05 2,406.74 2,413.87 22,337.5M
2024-08-20 2,446.79 2,447.61 2,412.82 2,422.40 25,678.4M
2024-08-19 2,431.90 2,454.91 2,431.74 2,445.20 25,707.3M
2024-08-16 2,431.89 2,440.97 2,427.76 2,433.15 25,831.5M
2024-08-15 2,403.36 2,441.32 2,399.29 2,431.39 26,515.1M
2024-08-14 2,422.02 2,422.02 2,408.62 2,408.82 21,128.1M
2024-08-13 2,417.10 2,423.46 2,404.32 2,423.46 22,652.5M
2024-08-12 2,415.81 2,424.59 2,409.39 2,415.23 23,879.7M
2024-08-09 2,433.56 2,440.31 2,418.60 2,418.60 27,627.3M
2024-08-08 2,420.78 2,439.09 2,409.05 2,425.13 28,139.5M
2024-08-07 2,420.14 2,439.53 2,414.82 2,425.07 25,663.1M
2024-08-06 2,432.55 2,440.61 2,404.35 2,422.91 28,996.7M
2024-08-05 2,441.57 2,466.67 2,417.36 2,417.36 34,621.8M
2024-08-02 2,461.56 2,477.00 2,452.86 2,455.08 30,287.6M
2024-08-01 2,484.48 2,491.04 2,474.94 2,477.95 33,794.9M
2024-07-31 2,431.60 2,484.89 2,430.55 2,483.32 40,346.8M
2024-07-30 2,438.10 2,438.10 2,421.12 2,433.09 25,593.1M
2024-07-29 2,441.69 2,449.72 2,432.47 2,443.71 25,055.0M
2024-07-26 2,438.76 2,449.85 2,429.78 2,442.89 27,106.7M
2024-07-25 2,443.77 2,448.74 2,427.65 2,439.40 26,696.2M
2024-07-24 2,458.37 2,469.25 2,445.80 2,452.28 29,650.6M
2024-07-23 2,501.80 2,501.80 2,463.63 2,463.63 28,500.1M
2024-07-22 2,516.78 2,517.12 2,490.02 2,504.95 27,042.3M
2024-07-19 2,504.36 2,523.60 2,497.26 2,520.26 27,283.6M
2024-07-18 2,493.88 2,516.69 2,482.70 2,515.87 26,913.0M
2024-07-17 2,510.50 2,512.19 2,499.63 2,503.79 27,529.4M
2024-07-16 2,504.66 2,516.04 2,501.09 2,515.15 25,295.8M
2024-07-15 2,504.61 2,516.01 2,500.62 2,513.21 26,044.1M
2024-07-12 2,506.10 2,515.85 2,504.14 2,510.91 29,296.6M
2024-07-11 2,499.06 2,510.96 2,490.70 2,510.14 31,825.0M
2024-07-10 2,492.09 2,500.40 2,480.52 2,483.92 29,193.3M
2024-07-09 2,467.24 2,504.60 2,454.10 2,500.86 30,504.5M
2024-07-08 2,484.34 2,490.92 2,465.24 2,469.65 26,657.2M
2024-07-05 2,496.66 2,498.97 2,467.75 2,492.88 25,540.5M
2024-07-04 2,522.43 2,531.51 2,497.45 2,499.37 26,541.2M
2024-07-03 2,531.60 2,534.03 2,516.70 2,520.35 23,956.0M
2024-07-02 2,529.20 2,539.48 2,526.35 2,532.73 27,419.7M
2024-07-01 2,505.88 2,532.21 2,503.02 2,530.78 28,924.1M
2024-06-28 2,484.80 2,522.99 2,484.53 2,507.71 30,397.8M
2024-06-27 2,503.71 2,504.02 2,488.66 2,489.49 26,135.0M
2024-06-26 2,487.48 2,515.53 2,478.91 2,512.02 27,215.0M
2024-06-25 2,503.82 2,511.32 2,480.77 2,492.99 26,582.4M
2024-06-24 2,520.70 2,527.36 2,501.55 2,504.07 28,891.0M
2024-06-21 2,533.71 2,545.27 2,523.30 2,533.67 24,290.9M
2024-06-20 2,548.48 2,559.29 2,536.69 2,539.79 28,078.2M
2024-06-19 2,559.79 2,560.74 2,548.14 2,550.44 24,897.3M
2024-06-18 2,547.96 2,562.24 2,545.77 2,560.77 26,352.1M
2024-06-17 2,550.15 2,557.70 2,545.39 2,548.65 28,548.5M
2024-06-14 2,552.89 2,567.24 2,544.96 2,562.77 34,023.8M
2024-06-13 2,567.36 2,569.33 2,554.48 2,559.63 28,815.6M
2024-06-12 2,556.64 2,570.72 2,553.22 2,566.85 26,975.6M
2024-06-11 2,570.85 2,571.76 2,546.95 2,558.94 30,150.2M
2024-06-07 2,580.92 2,590.25 2,561.51 2,578.59 30,748.0M
2024-06-06 2,593.94 2,600.95 2,569.87 2,576.58 35,922.8M
2024-06-05 2,607.94 2,613.27 2,589.94 2,590.52 27,956.8M
2024-06-04 2,595.46 2,615.78 2,588.93 2,612.28 30,147.7M
2024-06-03 2,607.74 2,617.29 2,586.97 2,601.50 34,869.3M
2024-05-31 2,615.13 2,625.99 2,608.44 2,608.44 26,793.3M
2024-05-30 2,622.67 2,637.49 2,607.19 2,612.52 29,481.0M
2024-05-29 2,626.33 2,643.34 2,620.37 2,628.86 28,214.8M
2024-05-28 2,638.46 2,645.17 2,624.92 2,627.64 30,170.8M
2024-05-27 2,614.58 2,641.10 2,612.76 2,639.86 31,149.9M
2024-05-24 2,628.63 2,645.26 2,609.21 2,610.12 29,788.2M
2024-05-23 2,661.67 2,662.31 2,628.23 2,633.40 34,335.4M
2024-05-22 2,667.86 2,676.09 2,663.86 2,669.00 34,476.7M
2024-05-21 2,674.19 2,674.67 2,660.39 2,668.52 32,730.8M
2024-05-20 2,667.01 2,682.31 2,666.87 2,679.66 41,608.2M
2024-05-17 2,637.91 2,665.22 2,633.72 2,665.22 37,457.9M
2024-05-16 2,642.55 2,651.58 2,633.21 2,638.49 35,807.7M
2024-05-15 2,654.42 2,655.89 2,634.71 2,636.39 31,084.4M
2024-05-14 2,660.85 2,666.73 2,651.34 2,658.25 33,389.1M
2024-05-13 2,652.91 2,668.05 2,641.67 2,660.15 38,684.5M
2024-05-10 2,669.07 2,672.92 2,650.96 2,665.66 37,681.0M
2024-05-09 2,643.35 2,668.96 2,643.35 2,665.46 35,307.0M
2024-05-08 2,654.59 2,657.56 2,641.67 2,643.61 32,787.9M
2024-05-07 2,653.05 2,662.83 2,648.00 2,659.89 37,178.3M
2024-05-06 2,646.98 2,655.35 2,642.10 2,653.94 44,263.1M
2024-04-30 2,628.07 2,639.18 2,623.10 2,623.55 43,306.9M
2024-04-29 2,608.27 2,636.12 2,603.10 2,630.50 49,687.8M
2024-04-26 2,581.49 2,613.13 2,581.49 2,609.91 43,091.4M
2024-04-25 2,567.08 2,585.98 2,564.32 2,579.73 28,481.7M
2024-04-24 2,559.92 2,573.62 2,551.20 2,572.92 29,871.4M
2024-04-23 2,567.68 2,573.04 2,549.02 2,553.64 31,935.2M
2024-04-22 2,584.89 2,601.27 2,570.98 2,572.73 34,985.0M
2024-04-19 2,585.93 2,602.84 2,581.47 2,590.13 36,660.4M
2024-04-18 2,585.65 2,621.62 2,583.73 2,597.66 40,726.8M
2024-04-17 2,541.74 2,595.26 2,536.65 2,595.26 40,451.6M
2024-04-16 2,571.69 2,579.21 2,539.44 2,540.91 43,881.1M
2024-04-15 2,546.40 2,591.47 2,531.07 2,583.40 45,094.0M
2024-04-12 2,564.93 2,571.67 2,547.38 2,551.30 32,553.0M
2024-04-11 2,546.31 2,577.41 2,543.21 2,563.80 33,288.8M
2024-04-10 2,573.72 2,576.81 2,546.34 2,557.96 34,091.5M
2024-04-09 2,572.63 2,578.52 2,562.95 2,575.90 32,579.1M
2024-04-08 2,583.36 2,600.30 2,573.35 2,574.69 39,323.0M
2024-04-03 2,598.24 2,601.73 2,583.45 2,593.48 35,406.3M
2024-04-02 2,599.94 2,607.25 2,589.01 2,598.30 35,786.1M
2024-04-01 2,576.39 2,601.31 2,576.39 2,600.36 36,659.6M
2024-03-29 2,542.01 2,569.85 2,541.83 2,569.74 32,555.3M
2024-03-28 2,525.33 2,563.14 2,521.52 2,543.94 34,416.7M
2024-03-27 2,557.63 2,560.72 2,529.17 2,529.17 33,322.3M
2024-03-26 2,557.72 2,565.82 2,540.26 2,561.58 33,583.1M
2024-03-25 2,569.16 2,590.16 2,557.20 2,557.20 37,561.8M
2024-03-22 2,594.58 2,596.84 2,558.41 2,575.54 38,314.7M
2024-03-21 2,606.25 2,611.05 2,593.48 2,600.13 35,497.8M
2024-03-20 2,584.42 2,603.99 2,582.73 2,602.26 33,825.3M
2024-03-19 2,600.78 2,610.97 2,587.79 2,587.90 37,307.2M
2024-03-18 2,583.21 2,606.97 2,582.10 2,606.65 39,749.5M
2024-03-15 2,561.48 2,582.57 2,554.51 2,581.01 35,189.4M
2024-03-14 2,570.69 2,585.55 2,552.28 2,567.16 35,491.7M
2024-03-13 2,579.98 2,587.22 2,561.84 2,571.89 35,607.8M
2024-03-12 2,592.47 2,598.34 2,572.74 2,582.17 40,500.8M
2024-03-11 2,570.80 2,592.70 2,564.79 2,592.70 35,246.6M
2024-03-08 2,556.90 2,576.37 2,549.06 2,573.68 30,983.8M
2024-03-07 2,568.80 2,588.63 2,554.33 2,557.95 36,545.6M
2024-03-06 2,570.09 2,586.03 2,563.83 2,568.56 33,207.3M
2024-03-05 2,557.71 2,579.23 2,553.55 2,575.20 37,405.0M
2024-03-04 2,557.30 2,568.91 2,541.29 2,568.03 37,777.1M
2024-03-01 2,546.51 2,562.05 2,537.99 2,557.65 36,897.8M
2024-02-29 2,487.14 2,547.64 2,487.14 2,547.64 39,823.8M
2024-02-28 2,548.54 2,561.43 2,499.18 2,499.18 52,741.9M
2024-02-27 2,506.41 2,547.88 2,501.96 2,547.88 36,066.8M
2024-02-26 2,536.65 2,542.87 2,506.97 2,515.39 39,451.7M
2024-02-23 2,528.91 2,542.62 2,517.94 2,538.99 36,705.2M
2024-02-22 2,488.77 2,525.07 2,487.98 2,525.07 34,373.8M
2024-02-21 2,455.44 2,530.36 2,448.70 2,493.43 43,236.0M
2024-02-20 2,452.79 2,473.45 2,439.76 2,469.58 34,043.4M
2024-02-19 2,438.99 2,459.27 2,423.01 2,459.27 44,678.6M
2024-02-08 2,393.27 2,422.84 2,389.38 2,421.51 51,778.0M
2024-02-07 2,358.66 2,390.92 2,340.90 2,390.92 53,470.4M
2024-02-06 2,264.85 2,368.31 2,255.69 2,356.95 49,029.9M
2024-02-05 2,294.83 2,314.90 2,226.47 2,283.18 46,926.6M
2024-02-02 2,343.18 2,358.72 2,252.78 2,306.73 41,463.0M
2024-02-01 2,343.31 2,370.00 2,325.84 2,341.01 34,422.5M
2024-01-31 2,378.94 2,394.57 2,351.08 2,356.10 36,664.6M
2024-01-30 2,421.83 2,434.60 2,390.56 2,391.63 32,423.5M
2024-01-29 2,459.31 2,470.56 2,436.24 2,436.26 39,721.0M
2024-01-26 2,448.64 2,470.88 2,442.27 2,458.99 40,773.3M
2024-01-25 2,386.06 2,456.16 2,384.27 2,455.58 42,738.1M
2024-01-24 2,350.89 2,385.96 2,318.07 2,383.49 35,379.8M
2024-01-23 2,321.18 2,353.22 2,301.93 2,341.48 29,548.2M
2024-01-22 2,388.50 2,390.04 2,311.46 2,329.19 34,024.3M
2024-01-19 2,397.35 2,408.26 2,385.41 2,393.40 25,573.8M
2024-01-18 2,385.26 2,407.74 2,333.10 2,404.80 37,879.1M
2024-01-17 2,439.87 2,440.04 2,394.51 2,394.51 25,112.0M
2024-01-16 2,435.05 2,447.82 2,417.75 2,445.54 27,560.2M
2024-01-15 2,427.47 2,454.44 2,424.64 2,439.06 23,493.1M
2024-01-12 2,433.83 2,454.21 2,432.84 2,435.43 24,891.7M
2024-01-11 2,428.52 2,447.46 2,423.38 2,439.40 25,638.0M
2024-01-10 2,439.68 2,453.37 2,425.67 2,431.83 23,542.8M
2024-01-09 2,439.84 2,451.32 2,432.44 2,444.99 25,366.6M
2024-01-08 2,470.43 2,471.27 2,440.07 2,440.07 25,974.2M
2024-01-05 2,492.72 2,508.08 2,464.73 2,475.27 29,114.8M
2024-01-04 2,505.98 2,506.98 2,481.56 2,496.55 25,589.9M
2024-01-03 2,498.91 2,510.89 2,495.66 2,507.46 27,700.8M
2024-01-02 2,512.18 2,515.12 2,503.28 2,503.28 29,502.5M