上证180相对成长指数 (SSE180RGI)

SSE180RGI
🏛️ 中国 →
2,570.66
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
2022-12-30 2,339.93 2,350.11 2,331.89 2,331.89 2,959.4M
2022-12-29 2,322.80 2,338.19 2,318.15 2,330.03 3,082.6M
2022-12-28 2,334.68 2,344.10 2,322.46 2,334.53 3,429.5M
2022-12-27 2,329.98 2,345.48 2,324.61 2,342.95 3,036.0M
2022-12-26 2,300.25 2,327.65 2,299.42 2,321.23 2,853.4M
2022-12-23 2,291.14 2,316.30 2,285.83 2,298.79 2,380.7M
2022-12-22 2,331.62 2,339.80 2,298.33 2,307.70 3,444.3M
2022-12-21 2,325.86 2,332.50 2,308.23 2,314.71 2,426.5M
2022-12-20 2,346.26 2,347.83 2,307.00 2,319.84 2,950.1M
2022-12-19 2,386.80 2,394.20 2,345.20 2,353.22 3,751.5M
2022-12-16 2,384.01 2,392.60 2,374.69 2,390.10 3,478.7M
2022-12-15 2,398.16 2,403.49 2,381.02 2,398.65 3,376.5M
2022-12-14 2,396.34 2,407.17 2,388.40 2,394.28 3,945.0M
2022-12-13 2,401.40 2,402.98 2,390.34 2,390.72 4,014.1M
2022-12-12 2,404.44 2,416.04 2,400.82 2,404.12 4,710.3M
2022-12-09 2,397.89 2,419.94 2,384.94 2,417.73 5,906.3M
2022-12-08 2,396.77 2,408.79 2,386.11 2,397.85 3,771.9M
2022-12-07 2,394.95 2,424.05 2,388.76 2,398.85 4,718.9M
2022-12-06 2,374.30 2,417.06 2,371.22 2,402.04 5,286.8M
2022-12-05 2,378.61 2,390.84 2,366.01 2,384.68 7,167.0M
2022-12-02 2,367.44 2,384.02 2,354.58 2,357.54 4,063.9M
2022-12-01 2,383.99 2,400.74 2,372.26 2,373.03 5,691.6M
2022-11-30 2,330.38 2,342.61 2,324.21 2,339.17 4,882.7M
2022-11-29 2,290.00 2,341.27 2,290.00 2,337.83 5,759.7M
2022-11-28 2,244.79 2,276.80 2,230.28 2,273.45 4,456.5M
2022-11-25 2,302.11 2,308.93 2,287.56 2,297.67 4,196.8M
2022-11-24 2,329.22 2,339.09 2,301.76 2,305.35 3,575.2M
2022-11-23 2,309.42 2,331.13 2,297.56 2,318.38 4,494.0M
2022-11-22 2,328.14 2,344.93 2,307.89 2,316.46 5,036.6M
2022-11-21 2,331.98 2,332.70 2,307.15 2,330.55 3,526.8M
2022-11-18 2,365.85 2,381.60 2,353.84 2,354.22 4,279.9M
2022-11-17 2,364.94 2,366.10 2,332.30 2,365.24 4,473.7M
2022-11-16 2,393.80 2,409.01 2,372.27 2,377.47 4,964.3M
2022-11-15 2,337.52 2,399.27 2,332.74 2,393.31 6,142.4M
2022-11-14 2,356.64 2,376.39 2,331.46 2,340.32 6,615.2M
2022-11-11 2,371.26 2,379.64 2,334.09 2,345.11 8,294.9M
2022-11-10 2,290.08 2,307.37 2,279.23 2,293.46 4,896.6M
2022-11-09 2,337.08 2,340.97 2,305.50 2,308.14 3,787.8M
2022-11-08 2,354.07 2,356.46 2,318.77 2,336.36 3,891.7M
2022-11-07 2,340.08 2,367.66 2,337.22 2,355.47 5,673.1M
2022-11-04 2,268.16 2,361.70 2,268.16 2,352.22 5,632.0M
2022-11-03 2,265.81 2,290.77 2,259.52 2,270.49 3,981.1M
2022-11-02 2,246.53 2,312.32 2,238.82 2,289.40 5,270.2M
2022-11-01 2,169.54 2,257.09 2,169.21 2,257.04 5,222.8M
2022-10-31 2,151.61 2,191.75 2,147.26 2,161.08 4,503.0M
2022-10-28 2,210.54 2,227.17 2,171.60 2,177.88 4,507.7M
2022-10-27 2,247.42 2,267.07 2,222.87 2,226.25 4,338.2M
2022-10-26 2,204.73 2,263.40 2,204.64 2,236.34 4,257.2M
2022-10-25 2,182.23 2,229.22 2,170.10 2,201.76 4,131.4M
2022-10-24 2,248.15 2,277.67 2,182.53 2,195.06 4,720.8M
2022-10-21 2,267.79 2,277.36 2,245.65 2,260.09 4,043.1M
2022-10-20 2,252.85 2,303.48 2,245.02 2,268.85 3,326.4M
2022-10-19 2,314.14 2,321.65 2,275.68 2,275.68 2,997.9M
2022-10-18 2,339.90 2,343.81 2,315.01 2,322.10 3,089.4M
2022-10-17 2,314.11 2,334.46 2,304.35 2,331.62 3,864.8M
2022-10-14 2,272.15 2,340.21 2,268.05 2,326.16 4,250.5M
2022-10-13 2,249.04 2,278.70 2,244.24 2,249.92 3,603.1M
2022-10-12 2,233.59 2,265.67 2,174.54 2,264.82 3,936.4M
2022-10-11 2,236.17 2,242.43 2,216.30 2,234.89 2,937.9M
2022-10-10 2,310.21 2,310.43 2,225.18 2,229.25 3,339.5M
2022-09-30 2,333.27 2,343.66 2,306.38 2,307.59 2,973.7M
2022-09-29 2,341.25 2,354.84 2,318.21 2,330.75 3,365.1M
2022-09-28 2,362.61 2,363.46 2,316.27 2,318.54 3,320.3M
2022-09-27 2,329.40 2,369.84 2,325.57 2,369.17 3,428.8M
2022-09-26 2,315.20 2,365.41 2,314.12 2,326.59 4,138.0M
2022-09-23 2,348.67 2,365.29 2,317.72 2,334.41 3,337.1M
2022-09-22 2,352.60 2,376.16 2,342.99 2,351.36 3,075.4M
2022-09-21 2,391.43 2,396.02 2,364.70 2,371.05 3,301.3M
2022-09-20 2,393.88 2,412.80 2,387.04 2,399.80 3,253.5M
2022-09-19 2,386.10 2,402.47 2,367.35 2,379.12 3,688.3M
2022-09-16 2,431.21 2,440.08 2,385.98 2,385.98 5,185.4M
2022-09-15 2,489.04 2,493.55 2,423.92 2,440.17 4,711.2M
2022-09-14 2,468.46 2,493.44 2,466.21 2,481.07 3,711.1M
2022-09-13 2,519.62 2,520.63 2,499.03 2,507.86 4,668.0M
2022-09-09 2,485.16 2,510.71 2,476.72 2,508.18 5,154.4M
2022-09-08 2,485.68 2,500.80 2,475.18 2,476.65 4,569.7M
2022-09-07 2,466.42 2,497.35 2,464.26 2,483.02 5,119.0M
2022-09-06 2,443.81 2,481.06 2,434.07 2,480.00 4,715.0M
2022-09-05 2,439.69 2,442.85 2,414.98 2,432.74 3,385.3M
2022-09-02 2,471.38 2,473.96 2,435.29 2,448.28 3,253.7M
2022-09-01 2,488.76 2,495.61 2,465.76 2,468.20 3,715.4M
2022-08-31 2,486.25 2,520.56 2,474.05 2,494.07 5,118.9M
2022-08-30 2,511.16 2,514.69 2,481.20 2,497.83 3,607.6M
2022-08-29 2,485.25 2,515.07 2,482.86 2,511.24 3,338.8M
2022-08-26 2,527.05 2,547.07 2,515.33 2,518.88 3,890.8M
2022-08-25 2,504.42 2,519.04 2,476.95 2,516.24 4,780.5M
2022-08-24 2,552.19 2,556.95 2,496.58 2,499.00 4,992.3M
2022-08-23 2,563.83 2,574.61 2,545.88 2,553.73 4,067.0M
2022-08-22 2,539.70 2,567.95 2,526.36 2,566.84 4,599.9M
2022-08-19 2,590.55 2,593.25 2,551.66 2,552.15 4,731.5M
2022-08-18 2,604.34 2,609.09 2,587.52 2,593.68 4,061.6M
2022-08-17 2,599.64 2,615.56 2,581.90 2,609.68 4,725.6M
2022-08-16 2,617.92 2,621.77 2,593.67 2,599.03 4,269.5M
2022-08-15 2,610.05 2,634.83 2,604.48 2,615.58 4,557.5M
2022-08-12 2,616.95 2,627.71 2,611.15 2,618.16 4,912.5M
2022-08-11 2,582.36 2,623.30 2,571.57 2,623.23 5,279.0M
2022-08-10 2,594.20 2,607.82 2,557.72 2,569.53 3,988.2M
2022-08-09 2,578.15 2,602.48 2,568.97 2,602.04 3,791.3M
2022-08-08 2,579.79 2,586.19 2,568.49 2,581.50 4,011.6M
2022-08-05 2,553.79 2,595.53 2,545.48 2,592.75 4,610.5M
2022-08-04 2,539.17 2,553.30 2,521.72 2,547.76 3,757.8M
2022-08-03 2,541.19 2,564.72 2,517.64 2,525.39 4,937.5M
2022-08-02 2,563.39 2,566.48 2,512.64 2,535.04 5,747.4M
2022-08-01 2,577.04 2,597.14 2,551.50 2,592.23 4,435.8M
2022-07-29 2,618.12 2,633.34 2,576.92 2,584.19 5,078.7M
2022-07-28 2,632.12 2,651.23 2,616.49 2,620.27 4,334.6M
2022-07-27 2,625.90 2,629.96 2,608.51 2,617.83 3,376.2M
2022-07-26 2,619.24 2,643.66 2,613.76 2,633.52 3,585.6M
2022-07-25 2,636.33 2,637.23 2,604.59 2,612.41 3,835.2M
2022-07-22 2,648.51 2,662.08 2,616.76 2,637.99 4,755.1M
2022-07-21 2,659.32 2,671.43 2,637.81 2,638.41 5,309.3M
2022-07-20 2,661.33 2,676.09 2,654.14 2,664.95 4,254.9M
2022-07-19 2,663.87 2,663.87 2,622.95 2,645.99 4,966.9M
2022-07-18 2,653.09 2,668.34 2,611.73 2,665.95 5,396.4M
2022-07-15 2,660.07 2,709.48 2,643.93 2,643.93 6,045.0M
2022-07-14 2,654.59 2,698.99 2,651.53 2,675.65 5,282.9M
2022-07-13 2,643.01 2,670.89 2,630.55 2,659.71 5,008.8M
2022-07-12 2,685.61 2,694.32 2,638.05 2,645.18 5,002.6M
2022-07-11 2,723.50 2,723.50 2,659.97 2,679.65 5,297.3M
2022-07-08 2,780.13 2,786.16 2,741.22 2,741.62 4,853.7M
2022-07-07 2,753.42 2,771.00 2,714.50 2,758.56 5,204.1M
2022-07-06 2,795.57 2,804.50 2,733.81 2,757.61 6,611.0M
2022-07-05 2,815.17 2,828.23 2,766.40 2,807.31 6,547.9M
2022-07-04 2,773.86 2,806.74 2,753.65 2,806.63 5,904.3M
2022-07-01 2,814.09 2,820.30 2,778.83 2,792.04 6,401.8M
2022-06-30 2,751.32 2,838.56 2,751.32 2,813.88 6,607.8M
2022-06-29 2,797.80 2,817.27 2,746.35 2,752.25 8,214.2M
2022-06-28 2,766.27 2,813.01 2,738.03 2,810.98 8,353.1M
2022-06-27 2,749.62 2,790.70 2,749.62 2,766.29 8,383.4M
2022-06-24 2,682.62 2,735.91 2,682.24 2,727.83 8,702.1M
2022-06-23 2,639.71 2,674.37 2,618.74 2,674.37 9,158.6M
2022-06-22 2,673.56 2,681.46 2,634.81 2,636.14 8,192.2M
2022-06-21 2,687.58 2,698.77 2,645.38 2,670.86 7,479.4M
2022-06-20 2,689.71 2,717.12 2,661.22 2,690.08 7,272.3M
2022-06-17 2,607.56 2,683.99 2,607.56 2,678.16 7,116.6M
2022-06-16 2,633.35 2,661.27 2,619.56 2,626.39 7,770.9M
2022-06-15 2,615.75 2,674.74 2,611.75 2,626.24 10,035.1M
2022-06-14 2,563.27 2,613.20 2,532.12 2,611.63 7,638.8M
2022-06-13 2,589.88 2,613.91 2,577.25 2,599.06 7,217.4M
2022-06-10 2,560.36 2,630.21 2,552.22 2,628.31 8,143.9M
2022-06-09 2,616.96 2,633.74 2,574.17 2,587.40 7,116.2M
2022-06-08 2,599.61 2,635.05 2,583.71 2,620.71 6,764.0M
2022-06-07 2,585.10 2,610.98 2,577.88 2,592.65 6,003.0M
2022-06-06 2,513.35 2,580.29 2,496.49 2,577.73 6,629.2M
2022-06-02 2,487.84 2,511.35 2,480.48 2,510.36 4,734.6M
2022-06-01 2,505.07 2,506.22 2,481.49 2,495.64 4,264.3M
2022-05-31 2,466.18 2,511.34 2,455.04 2,510.58 4,945.6M
2022-05-30 2,440.67 2,464.73 2,433.53 2,459.89 4,248.3M
2022-05-27 2,444.02 2,466.82 2,417.89 2,428.71 4,420.5M
2022-05-26 2,426.39 2,440.53 2,386.10 2,424.36 5,019.1M
2022-05-25 2,410.38 2,425.71 2,396.41 2,423.62 4,448.4M
2022-05-24 2,481.02 2,482.94 2,409.88 2,409.95 6,336.9M
2022-05-23 2,502.86 2,503.04 2,463.76 2,482.80 5,744.9M
2022-05-20 2,453.09 2,496.84 2,453.09 2,496.79 5,656.7M
2022-05-19 2,393.00 2,440.43 2,389.66 2,439.73 4,427.2M
2022-05-18 2,443.19 2,444.12 2,407.76 2,428.59 3,804.8M
2022-05-17 2,402.44 2,435.54 2,394.19 2,435.54 3,895.7M
2022-05-16 2,435.41 2,447.27 2,391.62 2,397.43 3,990.0M
2022-05-13 2,432.91 2,440.88 2,405.36 2,420.77 3,939.3M
2022-05-12 2,405.60 2,431.34 2,400.73 2,415.36 4,478.3M
2022-05-11 2,369.13 2,461.66 2,369.06 2,422.86 6,379.4M
2022-05-10 2,300.37 2,386.41 2,296.49 2,368.77 5,163.3M
2022-05-09 2,333.74 2,356.27 2,324.20 2,341.04 3,568.2M
2022-05-06 2,367.52 2,379.64 2,345.75 2,349.34 4,636.9M
2022-05-05 2,416.47 2,444.65 2,412.44 2,421.54 5,574.0M
2022-04-29 2,366.29 2,422.91 2,344.05 2,418.14 6,493.2M
2022-04-28 2,329.70 2,374.16 2,322.26 2,354.92 5,644.9M
2022-04-27 2,239.15 2,343.18 2,239.15 2,343.09 6,586.1M
2022-04-26 2,270.40 2,310.03 2,244.35 2,252.60 6,154.0M
2022-04-25 2,338.00 2,358.29 2,265.87 2,265.90 6,166.4M
2022-04-22 2,378.81 2,412.97 2,362.18 2,393.44 4,289.4M
2022-04-21 2,448.75 2,472.52 2,389.31 2,400.27 4,924.2M
2022-04-20 2,487.04 2,503.35 2,458.68 2,466.26 4,649.1M
2022-04-19 2,521.88 2,541.89 2,476.96 2,490.71 4,139.3M
2022-04-18 2,494.32 2,525.14 2,486.36 2,523.75 4,566.6M
2022-04-15 2,502.52 2,533.39 2,496.77 2,516.45 5,350.8M
2022-04-14 2,495.78 2,541.13 2,487.41 2,524.78 5,046.1M
2022-04-13 2,481.72 2,506.98 2,465.75 2,474.63 5,491.9M
2022-04-12 2,438.84 2,496.55 2,421.41 2,496.55 5,691.9M
2022-04-11 2,512.56 2,512.56 2,429.72 2,436.02 6,090.2M
2022-04-08 2,525.23 2,541.84 2,498.20 2,529.00 6,000.5M
2022-04-07 2,534.39 2,563.00 2,523.16 2,524.29 5,108.5M
2022-04-06 2,575.64 2,576.24 2,535.66 2,550.83 6,207.5M
2022-04-01 2,548.52 2,612.75 2,540.05 2,593.62 4,864.8M
2022-03-31 2,592.17 2,596.93 2,557.19 2,562.49 4,964.5M
2022-03-30 2,552.53 2,605.41 2,544.02 2,605.41 5,207.8M
2022-03-29 2,554.38 2,571.38 2,525.88 2,531.50 3,819.8M
2022-03-28 2,531.09 2,566.43 2,514.83 2,548.94 4,408.5M
2022-03-25 2,628.31 2,639.84 2,568.61 2,569.97 4,396.4M
2022-03-24 2,633.60 2,644.06 2,605.66 2,630.83 4,617.4M
2022-03-23 2,642.05 2,664.32 2,624.24 2,653.66 4,804.1M
2022-03-22 2,652.36 2,664.58 2,620.89 2,630.38 4,921.4M
2022-03-21 2,656.92 2,667.52 2,625.95 2,655.60 5,148.5M
2022-03-18 2,638.60 2,659.12 2,613.58 2,647.87 5,705.5M
2022-03-17 2,655.05 2,697.67 2,643.26 2,650.49 7,235.8M
2022-03-16 2,540.35 2,607.90 2,462.89 2,604.65 7,864.0M
2022-03-15 2,561.90 2,607.94 2,494.06 2,494.06 7,743.2M
2022-03-14 2,652.02 2,669.91 2,603.98 2,603.98 5,235.7M
2022-03-11 2,643.33 2,695.38 2,607.61 2,689.84 5,944.0M
2022-03-10 2,706.45 2,716.49 2,681.40 2,684.74 5,546.4M
2022-03-09 2,666.81 2,678.97 2,527.63 2,632.50 7,075.1M
2022-03-08 2,701.17 2,726.39 2,638.22 2,653.05 6,328.8M
2022-03-07 2,764.46 2,764.46 2,682.10 2,691.90 6,218.8M
2022-03-04 2,783.50 2,814.87 2,773.29 2,782.22 5,270.6M
2022-03-03 2,859.07 2,862.50 2,807.88 2,811.60 6,118.3M
2022-03-02 2,854.64 2,854.72 2,826.05 2,846.23 5,018.4M
2022-03-01 2,854.42 2,870.36 2,847.93 2,868.27 5,133.3M
2022-02-28 2,821.97 2,839.17 2,801.29 2,839.17 6,200.7M
2022-02-25 2,812.20 2,849.39 2,812.20 2,824.05 6,737.4M
2022-02-24 2,816.97 2,840.02 2,753.65 2,784.59 7,478.5M
2022-02-23 2,791.61 2,837.67 2,791.61 2,835.86 4,663.3M
2022-02-22 2,794.83 2,794.92 2,760.30 2,785.67 4,523.9M
2022-02-21 2,823.25 2,828.88 2,802.17 2,813.46 4,009.9M
2022-02-18 2,805.60 2,824.59 2,792.20 2,824.40 4,086.1M
2022-02-17 2,805.54 2,835.82 2,799.08 2,821.27 4,683.1M
2022-02-16 2,816.67 2,823.37 2,800.26 2,806.57 4,396.8M
2022-02-15 2,746.82 2,801.43 2,746.82 2,800.43 4,212.2M
2022-02-14 2,737.53 2,766.31 2,728.87 2,741.29 5,374.9M
2022-02-11 2,771.99 2,801.49 2,747.05 2,752.61 6,013.1M
2022-02-10 2,811.04 2,811.21 2,770.36 2,789.14 6,421.4M
2022-02-09 2,773.78 2,812.08 2,752.34 2,805.98 5,597.4M
2022-02-08 2,793.73 2,793.73 2,720.38 2,775.28 5,399.6M
2022-02-07 2,808.95 2,842.89 2,793.65 2,803.11 5,372.6M
2022-01-28 2,826.58 2,840.95 2,760.18 2,764.24 4,979.2M
2022-01-27 2,882.96 2,884.57 2,814.61 2,817.43 4,927.5M
2022-01-26 2,870.44 2,891.48 2,837.90 2,882.47 4,272.0M
2022-01-25 2,908.31 2,925.73 2,857.59 2,857.77 5,218.4M
2022-01-24 2,899.28 2,934.34 2,891.95 2,924.36 4,543.9M
2022-01-21 2,937.16 2,942.44 2,905.75 2,917.20 5,478.0M
2022-01-20 2,935.97 2,963.67 2,929.08 2,945.01 5,888.5M
2022-01-19 2,965.07 2,968.95 2,921.42 2,936.21 5,002.3M
2022-01-18 2,936.14 2,979.74 2,923.88 2,964.99 5,759.7M
2022-01-17 2,919.47 2,944.62 2,908.58 2,938.39 4,637.9M
2022-01-14 2,927.06 2,948.88 2,920.21 2,921.97 5,649.4M
2022-01-13 3,005.58 3,005.68 2,941.13 2,942.23 5,731.8M
2022-01-12 2,967.97 3,004.31 2,966.51 3,001.91 6,370.0M
2022-01-11 2,985.16 2,993.82 2,949.78 2,953.88 5,964.8M
2022-01-10 2,974.32 3,001.01 2,941.54 2,993.95 6,043.7M
2022-01-07 3,002.52 3,018.53 2,982.00 2,984.33 7,017.0M
2022-01-06 3,012.86 3,026.45 2,975.33 3,002.38 6,556.8M
2022-01-05 3,071.66 3,071.66 3,021.00 3,029.58 6,521.0M
2022-01-04 3,125.53 3,129.00 3,050.23 3,076.03 5,749.4M