上证民营企业50指数 (SSEPOES50)

SSEPOES50
🏛️ 中国 →
2,044.76
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 2,691.64 2,719.23 2,691.64 2,716.54 1,451.7M
2021-12-30 2,662.18 2,691.85 2,659.28 2,672.69 1,235.3M
2021-12-29 2,682.60 2,687.17 2,657.09 2,661.78 1,287.7M
2021-12-28 2,665.05 2,686.50 2,650.92 2,682.39 1,344.9M
2021-12-27 2,657.54 2,673.63 2,642.03 2,661.24 1,296.3M
2021-12-24 2,684.65 2,688.17 2,647.97 2,655.34 1,656.2M
2021-12-23 2,682.43 2,690.77 2,670.27 2,686.65 1,337.4M
2021-12-22 2,682.99 2,690.84 2,673.00 2,680.27 1,414.9M
2021-12-21 2,654.19 2,673.79 2,639.70 2,673.10 1,363.8M
2021-12-20 2,690.63 2,713.64 2,651.74 2,655.26 1,500.5M
2021-12-17 2,755.48 2,755.65 2,705.83 2,705.86 1,727.2M
2021-12-16 2,758.18 2,770.47 2,755.64 2,769.77 1,387.6M
2021-12-15 2,776.90 2,790.23 2,750.64 2,754.55 1,769.2M
2021-12-14 2,801.77 2,805.39 2,777.97 2,784.14 2,004.1M
2021-12-13 2,806.19 2,833.06 2,800.94 2,811.28 2,450.1M
2021-12-10 2,792.58 2,803.54 2,785.78 2,799.51 2,375.9M
2021-12-09 2,767.83 2,821.34 2,765.50 2,806.45 2,340.8M
2021-12-08 2,727.69 2,762.43 2,723.99 2,762.35 1,969.0M
2021-12-07 2,727.32 2,728.47 2,690.78 2,720.47 2,109.8M
2021-12-06 2,732.01 2,734.12 2,701.04 2,701.97 2,103.1M
2021-12-03 2,711.45 2,728.08 2,709.77 2,728.08 1,996.9M
2021-12-02 2,718.25 2,732.75 2,712.04 2,713.22 1,815.7M
2021-12-01 2,715.97 2,729.74 2,703.71 2,715.54 2,032.2M
2021-11-30 2,738.80 2,743.04 2,707.59 2,724.72 1,974.8M
2021-11-29 2,701.71 2,733.79 2,699.44 2,727.47 1,977.5M
2021-11-26 2,748.59 2,751.82 2,725.46 2,735.63 1,735.5M
2021-11-25 2,772.14 2,772.14 2,747.06 2,755.57 1,841.3M
2021-11-24 2,810.22 2,810.22 2,769.47 2,775.27 1,892.5M
2021-11-23 2,807.64 2,821.54 2,799.94 2,808.76 1,875.0M
2021-11-22 2,777.47 2,814.24 2,776.04 2,813.05 2,044.6M
2021-11-19 2,738.23 2,773.95 2,733.80 2,769.68 1,759.2M
2021-11-18 2,777.73 2,777.73 2,731.33 2,742.69 1,610.7M
2021-11-17 2,769.60 2,788.73 2,760.01 2,786.23 1,595.2M
2021-11-16 2,775.59 2,788.65 2,763.47 2,769.07 1,798.6M
2021-11-15 2,791.28 2,797.01 2,766.16 2,780.24 1,706.2M
2021-11-12 2,798.53 2,810.24 2,787.75 2,792.83 1,753.7M
2021-11-11 2,778.99 2,797.24 2,771.85 2,797.14 1,968.0M
2021-11-10 2,767.45 2,780.53 2,717.32 2,777.73 1,941.7M
2021-11-09 2,780.44 2,796.01 2,760.24 2,782.37 1,938.5M
2021-11-08 2,764.16 2,778.36 2,749.84 2,765.82 1,895.9M
2021-11-05 2,780.58 2,808.69 2,759.42 2,766.96 2,427.3M
2021-11-04 2,746.22 2,792.19 2,741.15 2,785.37 2,130.4M
2021-11-03 2,772.00 2,785.17 2,712.41 2,732.60 2,327.6M
2021-11-02 2,790.35 2,828.77 2,758.75 2,781.16 2,195.0M
2021-11-01 2,794.97 2,816.89 2,762.26 2,793.64 2,006.4M
2021-10-29 2,724.07 2,801.30 2,724.07 2,801.30 2,239.4M
2021-10-28 2,740.01 2,750.19 2,715.18 2,725.24 2,159.8M
2021-10-27 2,741.26 2,752.57 2,725.97 2,740.18 1,875.7M
2021-10-26 2,753.77 2,768.28 2,735.05 2,739.41 1,860.1M
2021-10-25 2,703.88 2,746.89 2,703.32 2,746.78 1,523.3M
2021-10-22 2,692.62 2,728.22 2,690.00 2,710.72 1,639.3M
2021-10-21 2,723.31 2,725.67 2,677.94 2,694.24 1,570.5M
2021-10-20 2,702.63 2,745.40 2,702.43 2,730.45 1,663.2M
2021-10-19 2,689.27 2,712.47 2,687.54 2,707.93 1,525.1M
2021-10-18 2,716.84 2,716.84 2,665.52 2,690.16 1,693.1M
2021-10-15 2,684.41 2,720.17 2,665.74 2,712.89 1,789.2M
2021-10-14 2,697.01 2,710.42 2,680.38 2,691.50 1,432.1M
2021-10-13 2,656.00 2,705.62 2,648.89 2,705.01 1,517.4M
2021-10-12 2,670.41 2,677.81 2,624.81 2,651.67 1,795.0M
2021-10-11 2,680.53 2,706.89 2,668.18 2,676.73 1,956.7M
2021-10-08 2,695.55 2,704.32 2,666.43 2,680.57 1,892.0M
2021-09-30 2,638.92 2,673.44 2,636.69 2,667.67 1,525.3M
2021-09-29 2,645.49 2,658.98 2,620.16 2,637.67 2,007.3M
2021-09-28 2,693.13 2,700.21 2,665.30 2,675.99 1,589.2M
2021-09-27 2,708.11 2,716.32 2,661.19 2,697.16 2,630.2M
2021-09-24 2,689.44 2,730.61 2,675.36 2,699.90 2,484.5M
2021-09-23 2,682.33 2,712.65 2,680.81 2,692.11 2,685.0M
2021-09-22 2,622.63 2,668.70 2,619.51 2,664.43 2,368.5M
2021-09-17 2,645.72 2,665.55 2,624.72 2,661.19 2,685.1M
2021-09-16 2,711.12 2,712.01 2,649.83 2,649.84 3,349.1M
2021-09-15 2,713.54 2,719.14 2,687.49 2,709.59 2,780.6M
2021-09-14 2,724.57 2,746.04 2,698.76 2,712.47 3,052.2M
2021-09-13 2,773.32 2,774.48 2,717.02 2,733.78 3,740.3M
2021-09-10 2,745.42 2,784.74 2,733.83 2,779.07 3,950.0M
2021-09-09 2,758.43 2,770.15 2,724.23 2,749.89 2,965.8M
2021-09-08 2,800.90 2,813.44 2,755.09 2,765.84 2,947.9M
2021-09-07 2,773.87 2,807.25 2,754.83 2,803.25 2,643.1M
2021-09-06 2,735.52 2,776.31 2,712.01 2,771.86 2,776.7M
2021-09-03 2,774.79 2,782.18 2,715.65 2,727.77 3,177.3M
2021-09-02 2,749.46 2,780.00 2,742.83 2,770.98 2,991.1M
2021-09-01 2,763.05 2,767.16 2,696.91 2,751.58 3,912.6M
2021-08-31 2,807.59 2,810.27 2,750.06 2,778.68 3,142.4M
2021-08-30 2,835.71 2,874.64 2,814.62 2,849.10 3,736.0M
2021-08-27 2,755.47 2,825.03 2,754.66 2,818.45 3,379.3M
2021-08-26 2,828.79 2,834.19 2,768.25 2,770.52 3,142.4M
2021-08-25 2,821.71 2,838.07 2,787.60 2,834.66 3,338.0M
2021-08-24 2,782.66 2,833.94 2,770.71 2,816.47 2,893.5M
2021-08-23 2,730.20 2,774.80 2,699.17 2,773.46 2,515.7M
2021-08-20 2,772.18 2,774.67 2,694.21 2,728.37 2,358.5M
2021-08-19 2,809.52 2,832.01 2,775.49 2,805.02 2,598.1M
2021-08-18 2,824.61 2,840.09 2,793.91 2,816.42 2,441.1M
2021-08-17 2,882.25 2,902.71 2,806.45 2,821.24 3,029.3M
2021-08-16 2,891.80 2,913.09 2,878.56 2,887.70 2,892.0M
2021-08-13 2,909.05 2,945.14 2,889.94 2,901.93 2,942.1M
2021-08-12 2,923.85 2,944.83 2,894.31 2,934.26 2,620.2M
2021-08-11 2,968.59 2,972.39 2,925.29 2,933.93 2,623.5M
2021-08-10 2,981.48 2,990.40 2,929.36 2,975.27 2,563.9M
2021-08-09 2,962.01 3,000.40 2,928.41 2,986.87 2,937.6M
2021-08-06 3,021.51 3,030.94 2,959.57 2,986.55 2,605.6M
2021-08-05 3,010.32 3,045.69 2,987.56 3,014.34 2,614.2M
2021-08-04 2,934.40 3,027.42 2,929.73 3,023.38 2,900.7M
2021-08-03 2,936.69 2,959.65 2,913.16 2,931.79 3,132.0M
2021-08-02 2,871.03 2,947.77 2,865.95 2,946.75 2,935.9M
2021-07-30 2,865.26 2,888.08 2,833.32 2,876.24 2,485.6M
2021-07-29 2,843.36 2,896.00 2,814.52 2,888.23 2,604.1M
2021-07-28 2,747.20 2,810.60 2,695.18 2,779.23 2,656.8M
2021-07-27 2,888.41 2,914.70 2,782.23 2,782.23 3,570.1M
2021-07-26 2,954.21 2,954.21 2,813.66 2,881.75 3,253.6M
2021-07-23 2,987.62 3,000.62 2,958.64 2,968.36 2,868.0M
2021-07-22 2,997.60 3,005.47 2,958.67 2,991.93 2,941.2M
2021-07-21 2,936.07 3,007.17 2,934.92 2,989.88 2,824.8M
2021-07-20 2,858.63 2,919.42 2,852.04 2,918.69 2,226.2M
2021-07-19 2,857.14 2,886.08 2,838.43 2,880.54 2,323.4M
2021-07-16 2,916.05 2,925.36 2,871.59 2,873.71 2,583.2M
2021-07-15 2,864.22 2,917.60 2,848.28 2,917.51 2,472.4M
2021-07-14 2,916.05 2,917.41 2,869.75 2,875.22 2,760.2M
2021-07-13 2,940.65 2,956.20 2,905.32 2,924.36 2,510.7M
2021-07-12 2,922.40 2,968.04 2,897.94 2,948.77 2,900.3M
2021-07-09 2,872.33 2,908.80 2,817.88 2,898.70 2,602.2M
2021-07-08 2,897.07 2,919.87 2,880.65 2,889.73 2,689.1M
2021-07-07 2,800.09 2,897.92 2,791.29 2,894.06 2,538.0M
2021-07-06 2,881.04 2,882.37 2,790.10 2,830.96 2,552.5M
2021-07-05 2,868.21 2,893.02 2,841.19 2,875.51 2,309.8M
2021-07-02 2,912.95 2,912.95 2,853.29 2,859.84 1,903.0M
2021-07-01 2,970.67 2,977.92 2,927.59 2,939.35 1,894.8M
2021-06-30 2,912.71 2,961.20 2,907.61 2,959.54 1,610.7M
2021-06-29 2,922.92 2,940.11 2,903.91 2,916.72 2,003.4M
2021-06-28 2,906.63 2,923.84 2,895.09 2,917.55 2,083.6M
2021-06-25 2,854.73 2,904.83 2,847.59 2,896.34 2,435.2M
2021-06-24 2,843.68 2,850.35 2,807.28 2,848.45 2,103.6M
2021-06-23 2,806.44 2,860.75 2,805.24 2,834.44 2,040.7M
2021-06-22 2,774.85 2,800.95 2,751.22 2,799.84 1,709.5M
2021-06-21 2,754.82 2,790.58 2,726.58 2,767.29 1,645.7M
2021-06-18 2,753.88 2,781.00 2,736.96 2,765.87 2,045.6M
2021-06-17 2,689.67 2,739.50 2,689.67 2,738.42 1,526.0M
2021-06-16 2,775.65 2,775.65 2,687.97 2,690.48 1,640.5M
2021-06-15 2,816.53 2,834.29 2,775.22 2,780.83 1,898.0M
2021-06-11 2,825.60 2,827.27 2,787.63 2,818.19 2,445.7M
2021-06-10 2,773.89 2,844.08 2,768.09 2,820.86 1,987.5M
2021-06-09 2,749.71 2,771.83 2,743.08 2,770.34 1,389.0M
2021-06-08 2,762.92 2,794.80 2,735.74 2,755.36 1,703.8M
2021-06-07 2,776.90 2,777.96 2,741.67 2,761.27 1,646.6M
2021-06-04 2,738.28 2,796.72 2,726.43 2,770.10 1,753.4M
2021-06-03 2,796.33 2,801.49 2,757.61 2,757.69 1,720.2M
2021-06-02 2,859.43 2,867.78 2,789.00 2,803.85 1,828.0M
2021-06-01 2,822.89 2,846.34 2,789.60 2,845.62 1,894.9M
2021-05-31 2,797.39 2,828.27 2,779.41 2,828.27 1,864.9M
2021-05-28 2,794.60 2,819.09 2,773.83 2,788.86 2,151.1M
2021-05-27 2,771.81 2,812.94 2,761.65 2,794.70 2,045.1M
2021-05-26 2,790.27 2,802.48 2,773.00 2,776.05 2,050.3M
2021-05-25 2,705.19 2,782.04 2,701.23 2,779.84 1,935.8M
2021-05-24 2,688.30 2,705.29 2,645.31 2,705.29 1,579.3M
2021-05-21 2,731.63 2,748.77 2,688.18 2,690.78 1,437.0M
2021-05-20 2,732.95 2,739.59 2,711.71 2,718.86 1,673.7M
2021-05-19 2,715.92 2,738.77 2,703.20 2,736.39 1,466.3M
2021-05-18 2,733.21 2,737.56 2,706.02 2,723.39 1,361.9M
2021-05-17 2,682.25 2,746.89 2,682.25 2,736.32 1,979.6M
2021-05-14 2,629.55 2,677.59 2,601.36 2,673.37 1,794.5M
2021-05-13 2,619.15 2,637.61 2,609.38 2,622.41 1,738.1M
2021-05-12 2,636.90 2,657.65 2,626.79 2,654.54 1,445.1M
2021-05-11 2,615.52 2,653.44 2,579.64 2,652.14 2,067.7M
2021-05-10 2,629.94 2,654.72 2,605.87 2,638.21 2,069.3M
2021-05-07 2,696.77 2,712.77 2,629.07 2,629.71 2,380.2M
2021-05-06 2,715.08 2,737.54 2,673.41 2,689.22 2,278.2M
2021-04-30 2,709.91 2,748.89 2,707.05 2,726.74 2,401.8M
2021-04-29 2,704.53 2,718.42 2,681.69 2,709.85 1,759.1M
2021-04-28 2,664.07 2,696.01 2,644.20 2,696.01 1,688.5M
2021-04-27 2,660.60 2,669.86 2,635.76 2,664.90 1,554.3M
2021-04-26 2,704.81 2,734.75 2,659.61 2,661.18 2,039.8M
2021-04-23 2,659.66 2,708.86 2,655.78 2,693.62 1,715.8M
2021-04-22 2,667.21 2,671.32 2,637.70 2,654.76 1,598.3M
2021-04-21 2,649.80 2,670.93 2,627.64 2,662.13 1,335.0M
2021-04-20 2,661.43 2,687.66 2,648.36 2,658.11 1,727.0M
2021-04-19 2,587.90 2,673.40 2,565.92 2,670.91 2,087.9M
2021-04-16 2,608.80 2,608.80 2,556.07 2,587.08 1,408.9M
2021-04-15 2,592.72 2,598.97 2,567.01 2,598.16 1,362.0M
2021-04-14 2,595.41 2,618.33 2,573.84 2,600.63 1,414.7M
2021-04-13 2,586.87 2,622.94 2,582.66 2,594.71 1,353.9M
2021-04-12 2,645.54 2,662.23 2,580.92 2,590.07 1,987.4M
2021-04-09 2,697.45 2,701.43 2,644.50 2,654.57 1,485.5M
2021-04-08 2,676.95 2,716.66 2,663.09 2,706.19 1,775.1M
2021-04-07 2,720.81 2,720.81 2,664.72 2,697.23 1,691.9M
2021-04-06 2,730.32 2,746.23 2,696.27 2,716.69 1,427.5M
2021-04-02 2,695.08 2,726.37 2,690.80 2,714.86 1,415.4M
2021-04-01 2,633.97 2,691.10 2,633.97 2,684.14 1,366.2M
2021-03-31 2,667.65 2,667.65 2,611.86 2,629.92 1,521.9M
2021-03-30 2,591.14 2,666.32 2,585.25 2,661.41 1,783.6M
2021-03-29 2,604.40 2,614.02 2,575.07 2,589.55 1,429.7M
2021-03-26 2,538.57 2,609.61 2,537.90 2,598.61 1,753.9M
2021-03-25 2,480.96 2,537.63 2,474.33 2,524.70 1,381.3M
2021-03-24 2,561.28 2,576.00 2,494.74 2,501.53 2,000.2M
2021-03-23 2,607.42 2,610.57 2,551.30 2,573.38 1,904.7M
2021-03-22 2,598.01 2,637.99 2,578.74 2,611.23 1,776.7M
2021-03-19 2,604.28 2,625.85 2,574.26 2,589.98 1,849.0M
2021-03-18 2,639.75 2,664.51 2,631.98 2,657.37 1,905.6M
2021-03-17 2,597.45 2,639.61 2,565.06 2,630.78 1,897.7M
2021-03-16 2,603.80 2,620.95 2,558.88 2,598.57 1,970.4M
2021-03-15 2,681.01 2,681.01 2,579.04 2,599.78 1,994.6M
2021-03-12 2,744.49 2,744.80 2,665.00 2,712.15 2,172.4M
2021-03-11 2,671.71 2,736.60 2,661.24 2,722.59 2,121.5M
2021-03-10 2,703.09 2,711.61 2,654.54 2,663.89 2,114.7M
2021-03-09 2,708.99 2,725.74 2,600.91 2,641.36 2,757.8M
2021-03-08 2,887.77 2,896.60 2,722.50 2,725.48 2,524.5M
2021-03-05 2,800.01 2,894.17 2,796.72 2,869.46 2,297.0M
2021-03-04 2,969.43 2,971.39 2,864.91 2,875.31 2,740.7M
2021-03-03 2,979.28 3,011.44 2,947.78 3,011.27 2,253.8M
2021-03-02 3,052.87 3,059.50 2,963.86 2,995.55 2,604.7M
2021-03-01 2,995.79 3,030.45 2,966.83 3,029.20 2,448.8M
2021-02-26 2,928.24 2,999.22 2,913.51 2,958.45 2,621.0M
2021-02-25 3,060.71 3,067.31 3,004.93 3,018.54 2,568.1M
2021-02-24 3,122.91 3,136.43 2,997.51 3,027.25 3,095.8M
2021-02-23 3,092.79 3,168.24 3,087.81 3,122.86 2,747.4M
2021-02-22 3,250.15 3,260.28 3,140.45 3,140.45 3,361.7M
2021-02-19 3,259.82 3,274.43 3,161.71 3,244.49 2,833.2M
2021-02-18 3,397.81 3,398.99 3,269.41 3,284.44 3,046.3M
2021-02-10 3,275.10 3,333.67 3,232.16 3,316.56 2,349.3M
2021-02-09 3,163.13 3,266.10 3,158.13 3,260.00 2,445.2M
2021-02-08 3,093.79 3,153.20 3,067.62 3,138.18 2,276.3M
2021-02-05 3,124.74 3,156.11 3,080.49 3,082.00 2,416.9M
2021-02-04 3,114.56 3,129.64 3,051.89 3,106.88 2,586.0M
2021-02-03 3,167.17 3,197.71 3,141.71 3,146.52 2,813.2M
2021-02-02 3,119.47 3,173.54 3,089.56 3,166.44 2,371.8M
2021-02-01 3,050.29 3,097.02 3,048.66 3,094.27 2,140.8M
2021-01-29 3,143.98 3,147.83 3,021.59 3,077.19 2,547.8M
2021-01-28 3,199.42 3,222.58 3,116.66 3,126.01 2,620.5M
2021-01-27 3,199.20 3,259.90 3,151.16 3,259.44 2,607.2M
2021-01-26 3,262.00 3,273.26 3,196.08 3,198.96 2,908.7M
2021-01-25 3,266.16 3,330.45 3,245.34 3,279.48 3,595.2M
2021-01-22 3,209.44 3,268.48 3,201.36 3,264.32 3,086.4M
2021-01-21 3,136.72 3,222.04 3,135.66 3,211.21 2,873.0M
2021-01-20 3,078.88 3,125.20 3,058.58 3,124.26 2,238.7M
2021-01-19 3,133.95 3,138.50 3,053.08 3,070.29 2,785.1M
2021-01-18 3,069.96 3,139.20 3,040.09 3,130.11 2,657.9M
2021-01-15 3,109.35 3,122.38 3,020.25 3,089.31 2,590.4M
2021-01-14 3,161.63 3,182.94 3,102.76 3,112.33 3,052.5M
2021-01-13 3,216.04 3,251.26 3,147.07 3,176.15 3,302.8M
2021-01-12 3,089.34 3,207.75 3,086.14 3,206.87 2,727.7M
2021-01-11 3,142.86 3,195.14 3,086.28 3,108.03 3,240.3M
2021-01-08 3,158.32 3,174.40 3,098.11 3,133.07 3,133.0M
2021-01-07 3,102.70 3,147.78 3,080.94 3,147.58 3,227.4M
2021-01-06 3,076.41 3,108.44 3,037.59 3,084.01 2,685.2M
2021-01-05 2,959.59 3,063.72 2,954.90 3,063.31 2,942.4M
2021-01-04 2,924.85 2,984.63 2,923.68 2,972.70 2,815.2M