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
2023-12-29 1,945.63 1,956.23 1,941.24 1,950.13 3,768.1M
2023-12-28 1,893.10 1,953.00 1,891.84 1,946.80 4,987.7M
2023-12-27 1,891.07 1,898.91 1,882.14 1,892.99 3,035.1M
2023-12-26 1,902.17 1,902.17 1,881.77 1,890.91 2,524.8M
2023-12-25 1,892.04 1,906.86 1,892.04 1,903.67 2,718.8M
2023-12-22 1,890.03 1,908.21 1,878.89 1,896.47 3,748.4M
2023-12-21 1,855.48 1,896.33 1,854.98 1,890.38 3,729.8M
2023-12-20 1,884.89 1,888.66 1,864.26 1,864.39 3,296.0M
2023-12-19 1,876.79 1,893.05 1,872.00 1,885.03 2,997.6M
2023-12-18 1,882.97 1,893.44 1,872.57 1,879.86 3,128.3M
2023-12-15 1,902.42 1,916.71 1,886.91 1,888.14 3,185.7M
2023-12-14 1,917.17 1,926.70 1,894.74 1,895.42 2,803.9M
2023-12-13 1,934.80 1,934.80 1,903.65 1,903.65 3,232.5M
2023-12-12 1,937.68 1,943.58 1,930.50 1,940.67 3,511.4M
2023-12-11 1,915.70 1,948.32 1,899.44 1,943.58 4,694.2M
2023-12-08 1,923.91 1,933.74 1,915.36 1,931.64 4,233.1M
2023-12-07 1,932.45 1,932.45 1,911.95 1,922.75 3,081.7M
2023-12-06 1,925.60 1,948.38 1,925.20 1,936.46 3,117.6M
2023-12-05 1,964.65 1,964.65 1,930.78 1,931.02 3,352.8M
2023-12-04 1,987.74 1,992.09 1,971.89 1,972.20 3,440.2M
2023-12-01 1,995.22 1,995.22 1,966.44 1,986.85 3,130.1M
2023-11-30 1,996.80 2,004.27 1,989.56 1,998.26 3,075.4M
2023-11-29 2,007.15 2,008.87 1,993.44 1,997.34 2,929.0M
2023-11-28 1,998.85 2,006.22 1,991.83 2,005.30 2,584.2M
2023-11-27 2,008.11 2,008.11 1,987.12 1,999.91 3,117.1M
2023-11-24 2,029.43 2,029.43 2,011.11 2,012.47 2,567.8M
2023-11-23 2,019.71 2,032.49 2,013.38 2,031.36 2,485.5M
2023-11-22 2,041.99 2,045.73 2,022.25 2,022.25 2,601.1M
2023-11-21 2,051.14 2,066.39 2,045.35 2,048.51 3,495.6M
2023-11-20 2,040.95 2,051.98 2,024.46 2,044.25 3,031.0M
2023-11-17 2,035.56 2,042.42 2,025.36 2,040.48 2,720.1M
2023-11-16 2,061.41 2,061.67 2,040.13 2,040.85 2,769.5M
2023-11-15 2,073.29 2,075.20 2,060.26 2,066.44 3,735.2M
2023-11-14 2,053.53 2,064.87 2,042.38 2,050.77 3,568.3M
2023-11-13 2,056.38 2,061.93 2,041.26 2,051.61 3,358.6M
2023-11-10 2,060.22 2,060.22 2,049.20 2,052.67 3,141.7M
2023-11-09 2,061.42 2,079.18 2,060.51 2,070.61 3,626.4M
2023-11-08 2,062.71 2,075.59 2,053.12 2,066.45 3,548.4M
2023-11-07 2,067.49 2,073.88 2,058.65 2,069.23 3,501.8M
2023-11-06 2,064.68 2,075.64 2,059.15 2,073.25 4,809.7M
2023-11-03 2,028.06 2,056.97 2,028.06 2,050.66 2,967.8M
2023-11-02 2,049.54 2,054.41 2,026.09 2,026.46 2,919.2M
2023-11-01 2,071.24 2,071.24 2,040.38 2,043.64 2,921.9M
2023-10-31 2,049.48 2,049.48 2,032.35 2,043.93 3,511.8M
2023-10-30 2,024.13 2,060.52 2,024.13 2,053.17 4,031.2M
2023-10-27 1,983.12 2,038.83 1,980.54 2,029.89 3,756.2M
2023-10-26 1,978.25 1,992.58 1,971.47 1,991.30 3,223.3M
2023-10-25 1,998.43 2,012.84 1,990.36 1,991.69 3,945.3M
2023-10-24 1,966.16 1,980.15 1,951.14 1,975.99 3,915.4M
2023-10-23 1,983.49 1,986.35 1,947.89 1,961.90 3,322.8M
2023-10-20 1,995.31 2,009.28 1,986.78 1,993.46 3,241.6M
2023-10-19 2,025.84 2,030.91 2,001.87 2,002.59 3,430.6M
2023-10-18 2,054.11 2,054.11 2,038.62 2,040.25 3,171.9M
2023-10-17 2,056.35 2,062.62 2,046.49 2,059.51 2,876.5M
2023-10-16 2,081.99 2,081.99 2,046.94 2,053.54 2,838.8M
2023-10-13 2,092.84 2,092.84 2,073.08 2,079.84 2,759.4M
2023-10-12 2,108.02 2,111.29 2,093.40 2,108.11 3,139.9M
2023-10-11 2,094.57 2,102.74 2,084.39 2,092.95 3,163.6M
2023-10-10 2,102.73 2,109.13 2,082.01 2,082.77 3,150.1M
2023-10-09 2,094.77 2,102.20 2,076.73 2,097.07 3,099.8M
2023-09-28 2,115.74 2,118.86 2,096.61 2,100.29 2,936.7M
2023-09-27 2,095.41 2,128.68 2,095.41 2,110.70 3,424.1M
2023-09-26 2,104.73 2,112.50 2,094.68 2,095.10 2,590.5M
2023-09-25 2,115.44 2,115.44 2,104.34 2,106.91 2,945.2M
2023-09-22 2,075.81 2,116.30 2,070.00 2,115.86 3,743.7M
2023-09-21 2,091.55 2,098.97 2,077.12 2,077.12 2,689.8M
2023-09-20 2,107.37 2,107.37 2,098.32 2,098.82 2,252.4M
2023-09-19 2,116.44 2,116.44 2,100.53 2,110.78 2,545.6M
2023-09-18 2,100.78 2,126.13 2,095.94 2,118.47 2,846.5M
2023-09-15 2,119.73 2,127.78 2,100.50 2,106.32 3,607.4M
2023-09-14 2,120.24 2,124.83 2,104.82 2,112.89 2,993.5M
2023-09-13 2,133.12 2,140.12 2,106.52 2,118.61 2,758.8M
2023-09-12 2,136.93 2,143.61 2,132.14 2,133.95 2,649.2M
2023-09-11 2,119.02 2,149.26 2,115.62 2,137.98 3,503.2M
2023-09-08 2,126.84 2,132.37 2,113.62 2,119.86 2,707.2M
2023-09-07 2,163.92 2,163.92 2,132.22 2,132.70 3,416.9M
2023-09-06 2,168.59 2,173.59 2,157.89 2,171.25 3,440.1M
2023-09-05 2,178.57 2,184.80 2,172.79 2,176.70 3,792.2M
2023-09-04 2,162.72 2,184.45 2,153.93 2,184.45 4,966.3M
2023-09-01 2,141.54 2,155.86 2,141.54 2,149.39 3,591.2M
2023-08-31 2,145.87 2,150.79 2,133.32 2,137.11 3,842.9M
2023-08-30 2,150.37 2,160.68 2,138.61 2,146.73 4,305.0M
2023-08-29 2,100.07 2,145.37 2,099.10 2,135.90 4,654.4M
2023-08-28 2,197.74 2,197.74 2,097.40 2,103.46 6,004.2M
2023-08-25 2,093.91 2,102.24 2,080.50 2,088.24 3,436.0M
2023-08-24 2,081.67 2,122.70 2,078.91 2,106.32 4,091.3M
2023-08-23 2,114.60 2,114.60 2,072.89 2,074.06 3,204.1M
2023-08-22 2,117.88 2,124.55 2,083.14 2,116.83 4,230.9M
2023-08-21 2,126.15 2,139.55 2,108.42 2,108.42 3,157.1M
2023-08-18 2,171.03 2,171.97 2,133.92 2,133.92 3,121.5M
2023-08-17 2,139.71 2,171.71 2,131.70 2,168.20 3,509.0M
2023-08-16 2,159.89 2,170.60 2,150.19 2,150.67 3,482.4M
2023-08-15 2,188.85 2,192.71 2,150.41 2,169.14 3,714.5M
2023-08-14 2,176.08 2,188.24 2,161.20 2,187.05 3,969.4M
2023-08-11 2,248.49 2,248.49 2,199.60 2,199.60 4,020.2M
2023-08-10 2,240.79 2,248.98 2,232.18 2,246.98 3,546.0M
2023-08-09 2,242.72 2,253.52 2,239.76 2,243.18 3,586.7M
2023-08-08 2,252.53 2,260.27 2,239.74 2,252.27 4,264.1M
2023-08-07 2,263.80 2,263.80 2,249.20 2,256.88 4,075.4M
2023-08-04 2,281.80 2,293.43 2,262.94 2,271.03 5,756.6M
2023-08-03 2,246.49 2,269.86 2,245.44 2,269.56 4,378.5M
2023-08-02 2,260.65 2,269.82 2,246.19 2,252.56 3,996.2M
2023-08-01 2,272.49 2,280.58 2,258.57 2,266.12 5,362.5M
2023-07-31 2,269.93 2,295.98 2,262.15 2,271.28 6,191.1M
2023-07-28 2,213.28 2,263.76 2,209.52 2,260.42 5,580.2M
2023-07-27 2,232.44 2,239.14 2,217.35 2,222.26 3,914.0M
2023-07-26 2,228.95 2,235.42 2,224.29 2,231.72 3,841.4M
2023-07-25 2,207.27 2,231.52 2,207.27 2,229.50 5,524.1M
2023-07-24 2,175.68 2,189.39 2,171.48 2,175.91 2,823.8M
2023-07-21 2,182.54 2,206.00 2,177.07 2,186.62 3,198.8M
2023-07-20 2,203.15 2,214.60 2,184.78 2,187.39 3,534.3M
2023-07-19 2,203.18 2,210.06 2,189.37 2,198.76 3,001.3M
2023-07-18 2,205.88 2,209.63 2,193.26 2,202.59 3,460.4M
2023-07-17 2,213.28 2,213.28 2,194.99 2,203.85 3,562.1M
2023-07-14 2,233.15 2,236.77 2,219.64 2,220.75 4,429.8M
2023-07-13 2,202.75 2,228.15 2,202.75 2,227.23 4,352.5M
2023-07-12 2,197.06 2,209.80 2,188.38 2,191.26 4,173.6M
2023-07-11 2,191.90 2,200.30 2,182.87 2,199.52 3,294.5M
2023-07-10 2,171.43 2,197.82 2,170.98 2,186.59 3,828.2M
2023-07-07 2,172.25 2,175.60 2,160.28 2,163.61 3,833.8M
2023-07-06 2,193.74 2,199.52 2,176.29 2,179.78 3,404.7M
2023-07-05 2,212.82 2,214.79 2,196.00 2,199.17 4,251.0M
2023-07-04 2,208.63 2,218.98 2,199.18 2,215.26 4,197.8M
2023-07-03 2,188.34 2,213.60 2,188.06 2,209.03 4,585.0M
2023-06-30 2,170.42 2,194.76 2,167.02 2,183.59 3,536.2M
2023-06-29 2,189.25 2,192.24 2,173.53 2,175.37 3,399.5M
2023-06-28 2,184.21 2,194.30 2,164.24 2,189.37 4,026.0M
2023-06-27 2,178.66 2,190.71 2,171.49 2,186.78 4,078.1M
2023-06-26 2,181.69 2,197.29 2,162.90 2,176.55 4,641.1M
2023-06-21 2,234.11 2,242.74 2,200.12 2,200.12 4,240.7M
2023-06-20 2,242.85 2,254.21 2,239.75 2,243.52 4,895.6M
2023-06-19 2,258.80 2,258.80 2,242.30 2,248.02 4,859.3M
2023-06-16 2,237.06 2,264.71 2,237.02 2,261.98 5,379.7M
2023-06-15 2,195.82 2,234.86 2,191.71 2,234.86 5,113.2M
2023-06-14 2,189.20 2,205.20 2,185.34 2,194.23 4,566.4M
2023-06-13 2,168.03 2,187.05 2,165.55 2,184.64 3,988.2M
2023-06-12 2,156.35 2,182.54 2,146.71 2,172.64 4,360.7M
2023-06-09 2,147.82 2,163.65 2,143.02 2,163.65 4,333.6M
2023-06-08 2,136.99 2,154.98 2,129.55 2,143.91 3,771.4M
2023-06-07 2,161.48 2,167.24 2,133.19 2,139.47 3,528.9M
2023-06-06 2,186.16 2,192.60 2,154.57 2,157.43 4,446.1M
2023-06-05 2,208.28 2,208.30 2,182.54 2,186.98 3,904.2M
2023-06-02 2,180.91 2,208.97 2,179.91 2,205.49 4,709.8M
2023-06-01 2,161.94 2,193.98 2,161.20 2,174.63 4,704.1M
2023-05-31 2,188.06 2,188.21 2,157.00 2,168.04 4,087.2M
2023-05-30 2,201.52 2,208.23 2,167.08 2,197.58 4,765.9M
2023-05-29 2,229.26 2,232.32 2,197.24 2,205.59 4,307.5M
2023-05-26 2,224.38 2,228.50 2,203.79 2,223.10 3,745.0M
2023-05-25 2,225.04 2,232.38 2,206.43 2,226.18 4,351.2M
2023-05-24 2,244.41 2,258.01 2,231.81 2,232.17 4,300.6M
2023-05-23 2,279.83 2,279.93 2,250.15 2,250.15 4,012.2M
2023-05-22 2,260.34 2,288.22 2,252.96 2,281.87 4,122.4M
2023-05-19 2,253.89 2,273.57 2,243.52 2,262.42 4,194.9M
2023-05-18 2,270.21 2,274.13 2,249.91 2,259.52 4,380.9M
2023-05-17 2,273.76 2,281.17 2,262.08 2,267.81 4,352.3M
2023-05-16 2,286.66 2,287.17 2,270.48 2,277.26 5,157.1M
2023-05-15 2,242.52 2,282.55 2,242.52 2,282.55 5,962.9M
2023-05-12 2,276.64 2,282.31 2,244.97 2,244.97 5,283.6M
2023-05-11 2,295.15 2,297.74 2,278.74 2,279.80 5,008.0M
2023-05-10 2,290.32 2,299.70 2,282.57 2,288.21 6,374.1M
2023-05-09 2,313.46 2,326.13 2,295.05 2,295.48 9,153.1M
2023-05-08 2,306.78 2,316.68 2,300.95 2,313.37 7,350.4M
2023-05-05 2,319.17 2,319.17 2,288.27 2,297.98 6,078.3M
2023-05-04 2,336.97 2,341.13 2,315.77 2,319.34 6,997.6M
2023-04-28 2,326.83 2,345.41 2,326.83 2,344.90 6,601.2M
2023-04-27 2,317.21 2,338.68 2,312.90 2,327.15 5,832.8M
2023-04-26 2,311.24 2,335.95 2,305.79 2,322.50 5,896.0M
2023-04-25 2,345.23 2,346.87 2,296.60 2,318.73 6,010.5M
2023-04-24 2,382.36 2,382.88 2,333.11 2,343.62 6,039.0M
2023-04-21 2,435.77 2,436.67 2,382.23 2,383.34 6,620.2M
2023-04-20 2,450.05 2,451.64 2,425.53 2,438.08 5,771.3M
2023-04-19 2,472.78 2,474.35 2,450.29 2,453.21 5,579.2M
2023-04-18 2,462.15 2,471.09 2,458.67 2,470.60 5,784.7M
2023-04-17 2,442.14 2,472.35 2,441.91 2,472.35 7,010.8M
2023-04-14 2,428.06 2,443.26 2,422.59 2,441.76 6,235.7M
2023-04-13 2,422.95 2,432.14 2,411.19 2,418.27 5,913.6M
2023-04-12 2,444.69 2,446.30 2,425.12 2,428.37 5,525.8M
2023-04-11 2,454.77 2,459.95 2,434.66 2,445.95 5,810.7M
2023-04-10 2,475.47 2,475.47 2,446.73 2,450.41 5,611.2M
2023-04-07 2,450.22 2,472.78 2,447.09 2,467.61 4,646.3M
2023-04-06 2,432.56 2,454.12 2,430.55 2,450.22 5,478.6M
2023-04-04 2,445.41 2,446.97 2,428.44 2,443.20 6,572.3M
2023-04-03 2,431.41 2,446.85 2,425.08 2,444.88 5,967.7M
2023-03-31 2,420.06 2,430.68 2,416.23 2,424.16 4,599.4M
2023-03-30 2,396.40 2,416.51 2,385.71 2,416.36 4,946.1M
2023-03-29 2,391.56 2,400.56 2,381.25 2,393.11 4,587.1M
2023-03-28 2,395.81 2,401.10 2,379.69 2,382.47 4,458.1M
2023-03-27 2,397.66 2,397.66 2,379.51 2,391.42 5,530.3M
2023-03-24 2,394.60 2,404.68 2,388.52 2,397.98 5,173.0M
2023-03-23 2,366.93 2,397.19 2,366.23 2,397.19 5,415.5M
2023-03-22 2,384.13 2,392.90 2,367.52 2,376.77 4,997.4M
2023-03-21 2,347.50 2,379.03 2,346.34 2,378.97 5,354.1M
2023-03-20 2,348.94 2,361.66 2,337.67 2,342.59 7,518.7M
2023-03-17 2,362.39 2,377.46 2,337.47 2,347.03 6,029.3M
2023-03-16 2,363.50 2,376.11 2,339.65 2,341.63 5,407.3M
2023-03-15 2,401.84 2,410.46 2,378.60 2,379.07 5,037.4M
2023-03-14 2,393.98 2,394.95 2,359.16 2,386.24 5,238.0M
2023-03-13 2,368.85 2,399.54 2,368.85 2,394.36 4,661.5M
2023-03-10 2,379.04 2,388.72 2,367.42 2,368.20 4,008.5M
2023-03-09 2,416.29 2,419.16 2,387.55 2,398.66 3,584.3M
2023-03-08 2,411.55 2,421.51 2,401.88 2,413.88 3,959.8M
2023-03-07 2,461.20 2,463.40 2,422.72 2,422.92 5,827.0M
2023-03-06 2,468.37 2,469.44 2,440.47 2,464.86 5,540.9M
2023-03-03 2,471.18 2,478.03 2,452.31 2,466.68 5,817.2M
2023-03-02 2,470.22 2,477.98 2,462.12 2,464.82 5,476.7M
2023-03-01 2,453.16 2,481.62 2,443.47 2,473.43 4,995.3M
2023-02-28 2,448.82 2,456.70 2,424.67 2,453.86 3,936.4M
2023-02-27 2,431.33 2,456.19 2,428.33 2,441.86 4,113.1M
2023-02-24 2,471.45 2,473.01 2,437.12 2,446.23 4,080.5M
2023-02-23 2,473.40 2,487.07 2,462.91 2,473.79 4,074.6M
2023-02-22 2,483.82 2,496.24 2,470.59 2,474.43 3,992.2M
2023-02-21 2,479.58 2,505.42 2,475.43 2,498.68 6,230.2M
2023-02-20 2,434.30 2,483.48 2,427.02 2,481.41 5,846.1M
2023-02-17 2,455.18 2,474.61 2,429.67 2,431.25 4,398.7M
2023-02-16 2,485.74 2,507.20 2,443.09 2,460.18 6,042.4M
2023-02-15 2,500.72 2,506.20 2,479.95 2,486.30 4,477.4M
2023-02-14 2,497.43 2,502.64 2,487.90 2,500.24 4,553.2M
2023-02-13 2,463.25 2,499.17 2,463.25 2,494.66 5,093.8M
2023-02-10 2,485.41 2,485.41 2,462.01 2,470.85 4,041.1M
2023-02-09 2,447.04 2,490.59 2,445.34 2,490.59 4,027.5M
2023-02-08 2,469.30 2,478.44 2,452.84 2,453.94 3,211.4M
2023-02-07 2,473.74 2,475.17 2,453.85 2,465.76 3,579.7M
2023-02-06 2,478.37 2,478.37 2,450.01 2,465.78 3,911.3M
2023-02-03 2,515.59 2,515.59 2,475.12 2,501.17 4,886.4M
2023-02-02 2,535.15 2,539.74 2,517.09 2,528.98 5,478.1M
2023-02-01 2,507.08 2,528.20 2,488.95 2,528.20 6,106.2M
2023-01-31 2,526.36 2,533.49 2,497.20 2,500.00 5,024.4M
2023-01-30 2,572.75 2,572.75 2,524.65 2,527.27 6,245.0M
2023-01-20 2,513.08 2,531.07 2,512.16 2,523.81 4,897.7M
2023-01-19 2,487.41 2,505.41 2,472.68 2,505.41 3,988.7M
2023-01-18 2,503.14 2,506.78 2,487.93 2,490.24 3,214.4M
2023-01-17 2,501.76 2,506.42 2,486.28 2,498.62 3,698.7M
2023-01-16 2,449.27 2,521.04 2,447.28 2,499.79 5,505.4M
2023-01-13 2,430.29 2,448.85 2,426.73 2,448.85 3,470.3M
2023-01-12 2,425.25 2,434.81 2,415.31 2,419.69 3,356.5M
2023-01-11 2,434.63 2,443.64 2,415.40 2,416.21 3,794.4M
2023-01-10 2,423.84 2,435.99 2,417.35 2,430.75 4,008.9M
2023-01-09 2,410.43 2,429.41 2,405.16 2,420.04 5,079.8M
2023-01-06 2,378.18 2,412.95 2,377.76 2,397.98 3,928.3M
2023-01-05 2,340.56 2,382.47 2,336.86 2,379.05 3,843.5M
2023-01-04 2,341.93 2,343.97 2,317.11 2,327.52 3,367.2M
2023-01-03 2,329.07 2,346.20 2,305.03 2,342.96 4,141.0M