上证沪企指数 (SSESHE)

SSESHE
🏛️ 中国 →
2,145.06
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
2023-12-29 1,587.76 1,592.53 1,584.89 1,588.12 1,007.4M
2023-12-28 1,565.91 1,592.68 1,564.26 1,588.94 1,247.3M
2023-12-27 1,556.82 1,569.47 1,555.04 1,567.81 814.3M
2023-12-26 1,570.76 1,571.08 1,553.77 1,557.56 651.1M
2023-12-25 1,569.80 1,574.84 1,565.73 1,570.97 640.5M
2023-12-22 1,574.21 1,581.39 1,564.95 1,572.94 919.9M
2023-12-21 1,562.72 1,576.65 1,557.26 1,573.57 904.9M
2023-12-20 1,584.51 1,586.10 1,567.39 1,567.65 856.2M
2023-12-19 1,578.88 1,589.51 1,572.81 1,582.71 794.6M
2023-12-18 1,584.41 1,590.62 1,577.25 1,580.77 962.8M
2023-12-15 1,601.79 1,607.18 1,586.81 1,587.46 786.7M
2023-12-14 1,608.57 1,614.34 1,597.62 1,598.21 711.2M
2023-12-13 1,613.14 1,616.46 1,603.48 1,603.92 851.1M
2023-12-12 1,610.26 1,618.03 1,606.43 1,616.96 940.3M
2023-12-11 1,593.01 1,614.98 1,574.91 1,613.26 1,153.7M
2023-12-08 1,596.26 1,602.65 1,592.77 1,601.29 1,164.1M
2023-12-07 1,597.90 1,601.03 1,586.46 1,595.45 921.6M
2023-12-06 1,604.77 1,608.19 1,595.63 1,599.23 959.7M
2023-12-05 1,629.38 1,629.38 1,604.19 1,604.68 924.7M
2023-12-04 1,640.39 1,645.88 1,631.75 1,631.90 941.5M
2023-12-01 1,635.80 1,640.90 1,624.76 1,638.81 1,007.2M
2023-11-30 1,625.27 1,639.45 1,624.93 1,637.60 1,087.4M
2023-11-29 1,641.25 1,642.44 1,624.33 1,625.86 888.0M
2023-11-28 1,638.28 1,638.55 1,630.23 1,637.15 814.6M
2023-11-27 1,636.18 1,641.62 1,623.66 1,640.11 1,071.0M
2023-11-24 1,645.34 1,645.85 1,634.67 1,635.68 761.4M
2023-11-23 1,636.06 1,648.57 1,632.10 1,646.47 776.0M
2023-11-22 1,645.74 1,648.63 1,637.09 1,637.14 845.6M
2023-11-21 1,652.20 1,664.49 1,647.43 1,649.69 1,025.3M
2023-11-20 1,651.13 1,654.34 1,638.88 1,649.45 873.5M
2023-11-17 1,645.00 1,653.64 1,640.92 1,649.63 754.1M
2023-11-16 1,657.39 1,659.61 1,646.66 1,647.45 809.6M
2023-11-15 1,669.49 1,670.33 1,656.96 1,660.36 922.8M
2023-11-14 1,650.17 1,661.33 1,648.95 1,655.68 1,007.0M
2023-11-13 1,652.83 1,655.66 1,642.26 1,650.17 874.2M
2023-11-10 1,654.89 1,656.08 1,644.09 1,648.13 861.9M
2023-11-09 1,662.53 1,668.05 1,655.48 1,658.61 900.0M
2023-11-08 1,665.38 1,671.46 1,656.16 1,663.85 1,089.3M
2023-11-07 1,665.89 1,673.26 1,662.51 1,668.45 1,145.7M
2023-11-06 1,662.61 1,674.62 1,655.48 1,669.55 1,423.7M
2023-11-03 1,644.55 1,659.00 1,644.55 1,649.78 946.9M
2023-11-02 1,651.33 1,662.79 1,643.30 1,643.81 926.9M
2023-11-01 1,656.21 1,656.55 1,645.60 1,649.43 958.9M
2023-10-31 1,658.61 1,660.70 1,645.53 1,654.99 1,072.4M
2023-10-30 1,647.93 1,659.61 1,642.53 1,654.32 1,345.5M
2023-10-27 1,626.22 1,654.01 1,625.42 1,649.03 1,034.0M
2023-10-26 1,625.08 1,636.79 1,622.81 1,634.96 939.0M
2023-10-25 1,629.50 1,638.58 1,625.69 1,633.63 1,155.1M
2023-10-24 1,606.18 1,619.53 1,596.94 1,616.72 1,010.8M
2023-10-23 1,618.22 1,618.22 1,593.00 1,600.66 856.0M
2023-10-20 1,627.32 1,634.09 1,618.42 1,621.51 908.9M
2023-10-19 1,654.31 1,655.76 1,634.28 1,634.42 1,154.8M
2023-10-18 1,672.52 1,677.79 1,660.99 1,662.04 1,016.6M
2023-10-17 1,669.71 1,678.05 1,662.76 1,676.68 1,007.9M
2023-10-16 1,678.02 1,678.98 1,660.96 1,665.85 876.3M
2023-10-13 1,677.51 1,682.79 1,672.75 1,677.61 868.3M
2023-10-12 1,670.75 1,686.92 1,670.75 1,686.27 1,072.0M
2023-10-11 1,665.97 1,670.91 1,654.97 1,658.71 1,082.1M
2023-10-10 1,672.56 1,676.65 1,660.35 1,661.26 871.5M
2023-10-09 1,663.95 1,672.00 1,651.95 1,667.59 923.2M
2023-09-28 1,671.36 1,674.40 1,663.26 1,671.02 858.9M
2023-09-27 1,673.43 1,684.04 1,667.90 1,667.94 940.1M
2023-09-26 1,679.86 1,683.83 1,672.02 1,672.02 742.1M
2023-09-25 1,688.14 1,688.86 1,679.11 1,680.48 1,059.3M
2023-09-22 1,663.82 1,690.86 1,661.98 1,690.59 1,096.3M
2023-09-21 1,672.46 1,678.21 1,663.30 1,663.30 910.7M
2023-09-20 1,680.09 1,680.43 1,672.20 1,673.04 794.9M
2023-09-19 1,675.86 1,684.23 1,672.16 1,681.22 1,046.0M
2023-09-18 1,670.40 1,677.34 1,663.15 1,675.39 923.4M
2023-09-15 1,682.30 1,688.05 1,668.71 1,675.25 1,319.6M
2023-09-14 1,677.69 1,683.46 1,671.06 1,678.72 1,216.2M
2023-09-13 1,687.99 1,690.94 1,669.68 1,677.48 977.8M
2023-09-12 1,694.60 1,696.31 1,687.26 1,688.88 930.3M
2023-09-11 1,681.10 1,705.16 1,679.40 1,697.30 1,546.0M
2023-09-08 1,676.01 1,685.89 1,671.16 1,680.27 1,024.2M
2023-09-07 1,700.78 1,700.78 1,678.77 1,680.08 1,114.8M
2023-09-06 1,695.54 1,706.48 1,689.85 1,705.57 1,209.9M
2023-09-05 1,708.71 1,708.71 1,696.73 1,699.50 969.4M
2023-09-04 1,697.82 1,713.73 1,694.65 1,711.20 1,354.7M
2023-09-01 1,689.24 1,699.03 1,686.76 1,692.90 1,127.9M
2023-08-31 1,690.54 1,697.65 1,683.42 1,683.65 1,384.9M
2023-08-30 1,702.19 1,706.06 1,690.26 1,692.27 1,395.9M
2023-08-29 1,685.73 1,704.80 1,674.75 1,697.14 1,760.7M
2023-08-28 1,766.08 1,766.08 1,682.25 1,687.18 2,230.2M
2023-08-25 1,662.67 1,678.07 1,660.13 1,666.63 934.1M
2023-08-24 1,674.42 1,684.24 1,667.02 1,669.85 979.3M
2023-08-23 1,686.69 1,689.53 1,667.40 1,667.85 938.0M
2023-08-22 1,680.21 1,695.14 1,663.41 1,690.48 1,139.5M
2023-08-21 1,706.75 1,706.75 1,674.83 1,674.83 1,163.0M
2023-08-18 1,730.21 1,738.09 1,712.06 1,712.06 995.3M
2023-08-17 1,718.10 1,728.49 1,711.47 1,723.86 1,192.6M
2023-08-16 1,728.29 1,742.59 1,724.05 1,724.73 1,186.0M
2023-08-15 1,739.21 1,743.54 1,718.62 1,736.43 1,196.2M
2023-08-14 1,735.54 1,742.60 1,724.12 1,739.05 1,154.6M
2023-08-11 1,793.31 1,793.31 1,752.04 1,752.04 1,372.2M
2023-08-10 1,779.97 1,794.18 1,779.36 1,794.18 1,176.1M
2023-08-09 1,779.21 1,787.12 1,776.05 1,778.86 988.7M
2023-08-08 1,784.91 1,797.16 1,776.16 1,785.36 1,362.9M
2023-08-07 1,797.32 1,797.32 1,784.92 1,790.67 1,351.2M
2023-08-04 1,822.51 1,834.66 1,805.00 1,806.22 2,220.9M
2023-08-03 1,790.54 1,809.84 1,785.15 1,809.84 1,523.0M
2023-08-02 1,796.61 1,810.43 1,787.22 1,791.98 1,394.2M
2023-08-01 1,802.29 1,816.41 1,794.29 1,801.59 1,601.9M
2023-07-31 1,803.66 1,823.16 1,799.80 1,805.57 2,198.7M
2023-07-28 1,753.92 1,801.66 1,751.23 1,797.87 2,042.3M
2023-07-27 1,761.25 1,774.20 1,754.95 1,758.83 1,423.6M
2023-07-26 1,757.86 1,765.19 1,752.26 1,758.04 1,190.6M
2023-07-25 1,738.79 1,759.59 1,737.13 1,757.14 1,738.0M
2023-07-24 1,709.55 1,723.78 1,707.37 1,715.45 738.0M
2023-07-21 1,715.48 1,724.42 1,709.76 1,714.09 692.0M
2023-07-20 1,741.52 1,744.04 1,718.95 1,721.49 804.8M
2023-07-19 1,735.22 1,741.76 1,729.02 1,738.55 733.6M
2023-07-18 1,741.64 1,746.04 1,735.82 1,738.37 706.0M
2023-07-17 1,746.58 1,746.58 1,734.31 1,740.79 777.0M
2023-07-14 1,751.57 1,756.13 1,746.61 1,752.41 962.2M
2023-07-13 1,738.01 1,754.28 1,738.01 1,752.54 997.5M
2023-07-12 1,749.49 1,749.49 1,727.84 1,730.37 900.0M
2023-07-11 1,746.54 1,759.53 1,745.48 1,759.01 817.0M
2023-07-10 1,747.14 1,749.99 1,735.71 1,742.25 875.8M
2023-07-07 1,735.24 1,750.13 1,734.51 1,740.94 870.6M
2023-07-06 1,734.88 1,749.43 1,733.67 1,737.62 760.3M
2023-07-05 1,748.94 1,751.78 1,736.31 1,738.25 746.5M
2023-07-04 1,745.03 1,757.28 1,740.92 1,750.87 1,002.0M
2023-07-03 1,723.91 1,749.28 1,723.91 1,747.88 1,190.6M
2023-06-30 1,705.25 1,725.20 1,704.30 1,720.13 921.1M
2023-06-29 1,707.86 1,713.01 1,704.85 1,704.85 807.1M
2023-06-28 1,716.41 1,719.01 1,703.66 1,714.03 941.1M
2023-06-27 1,712.36 1,724.54 1,707.72 1,721.24 1,066.7M
2023-06-26 1,721.43 1,723.71 1,705.63 1,709.60 1,186.3M
2023-06-21 1,749.79 1,753.68 1,728.76 1,729.33 1,095.2M
2023-06-20 1,761.28 1,764.16 1,751.86 1,752.25 1,121.5M
2023-06-19 1,765.76 1,767.43 1,759.41 1,762.53 1,173.2M
2023-06-16 1,759.71 1,770.30 1,759.15 1,766.62 1,209.6M
2023-06-15 1,752.76 1,758.83 1,743.22 1,757.82 1,165.0M
2023-06-14 1,753.24 1,762.99 1,747.59 1,749.15 1,127.7M
2023-06-13 1,735.89 1,751.88 1,735.36 1,750.79 931.5M
2023-06-12 1,744.05 1,746.73 1,734.80 1,735.96 1,248.7M
2023-06-09 1,739.88 1,748.81 1,737.08 1,746.58 1,442.7M
2023-06-08 1,726.60 1,744.04 1,718.65 1,738.68 1,264.9M
2023-06-07 1,727.27 1,736.38 1,722.37 1,728.15 982.0M
2023-06-06 1,740.40 1,752.65 1,724.47 1,726.25 1,229.2M
2023-06-05 1,747.31 1,755.09 1,740.27 1,743.86 905.8M
2023-06-02 1,739.42 1,748.82 1,736.14 1,745.35 1,205.5M
2023-06-01 1,741.90 1,747.22 1,733.40 1,736.47 1,278.6M
2023-05-31 1,742.73 1,750.44 1,737.83 1,748.47 1,406.4M
2023-05-30 1,742.38 1,748.63 1,726.86 1,746.77 1,079.1M
2023-05-29 1,743.76 1,752.88 1,740.18 1,745.67 1,195.4M
2023-05-26 1,724.74 1,740.58 1,718.52 1,737.84 951.4M
2023-05-25 1,716.61 1,725.03 1,706.51 1,724.97 1,182.5M
2023-05-24 1,737.51 1,740.06 1,719.62 1,719.82 1,327.3M
2023-05-23 1,770.42 1,772.48 1,742.59 1,742.59 1,138.4M
2023-05-22 1,767.58 1,779.14 1,761.42 1,772.23 1,054.5M
2023-05-19 1,778.67 1,778.67 1,761.90 1,765.66 1,289.6M
2023-05-18 1,777.74 1,792.18 1,772.55 1,779.86 1,322.5M
2023-05-17 1,780.76 1,789.63 1,768.33 1,775.48 1,308.6M
2023-05-16 1,791.88 1,803.72 1,779.54 1,784.18 1,599.5M
2023-05-15 1,767.17 1,793.96 1,742.78 1,790.19 1,860.8M
2023-05-12 1,789.69 1,795.98 1,765.99 1,766.94 1,448.1M
2023-05-11 1,801.16 1,809.57 1,788.11 1,789.40 1,547.6M
2023-05-10 1,821.21 1,824.41 1,784.76 1,792.07 2,465.0M
2023-05-09 1,847.86 1,865.98 1,825.54 1,826.79 3,640.9M
2023-05-08 1,803.76 1,852.39 1,803.76 1,840.12 3,126.6M
2023-05-05 1,796.34 1,823.02 1,795.63 1,801.73 2,467.5M
2023-05-04 1,772.42 1,802.43 1,765.41 1,798.80 2,403.3M
2023-04-28 1,763.76 1,782.30 1,763.76 1,778.42 1,782.9M
2023-04-27 1,745.50 1,771.91 1,743.68 1,767.83 1,371.4M
2023-04-26 1,754.02 1,756.16 1,737.72 1,747.98 1,466.6M
2023-04-25 1,769.10 1,774.50 1,740.30 1,757.32 1,417.2M
2023-04-24 1,785.76 1,789.65 1,759.86 1,765.98 1,381.4M
2023-04-21 1,827.65 1,827.82 1,782.84 1,782.84 1,564.3M
2023-04-20 1,820.88 1,830.93 1,816.56 1,830.63 1,316.2M
2023-04-19 1,830.18 1,836.35 1,820.38 1,823.25 1,303.2M
2023-04-18 1,817.06 1,830.86 1,815.97 1,826.19 1,444.7M
2023-04-17 1,801.30 1,825.04 1,800.11 1,825.04 1,773.7M
2023-04-14 1,789.83 1,803.71 1,777.11 1,802.52 1,268.5M
2023-04-13 1,788.25 1,790.95 1,778.23 1,782.19 1,345.3M
2023-04-12 1,783.42 1,797.21 1,780.81 1,792.31 1,400.6M
2023-04-11 1,786.60 1,792.45 1,772.97 1,781.64 1,520.7M
2023-04-10 1,799.52 1,809.43 1,781.22 1,784.13 1,479.1M
2023-04-07 1,770.45 1,786.46 1,766.49 1,785.32 1,167.3M
2023-04-06 1,755.59 1,777.68 1,754.08 1,767.56 1,244.5M
2023-04-04 1,738.89 1,762.72 1,737.83 1,757.05 1,543.0M
2023-04-03 1,721.41 1,743.35 1,721.41 1,741.75 1,719.5M
2023-03-31 1,711.01 1,722.12 1,709.14 1,717.81 980.2M
2023-03-30 1,703.17 1,713.07 1,690.33 1,711.61 1,082.5M
2023-03-29 1,696.03 1,708.38 1,691.37 1,700.31 978.5M
2023-03-28 1,702.47 1,705.97 1,690.88 1,691.95 959.3M
2023-03-27 1,710.14 1,710.47 1,691.64 1,701.78 1,152.2M
2023-03-24 1,723.31 1,724.95 1,706.58 1,712.61 1,248.6M
2023-03-23 1,697.26 1,724.22 1,697.26 1,724.22 1,175.6M
2023-03-22 1,701.13 1,710.48 1,699.00 1,704.44 1,104.1M
2023-03-21 1,699.96 1,704.11 1,689.31 1,695.67 1,171.1M
2023-03-20 1,690.34 1,710.49 1,690.34 1,695.69 1,516.5M
2023-03-17 1,682.43 1,702.49 1,682.43 1,690.02 1,376.4M
2023-03-16 1,682.70 1,688.99 1,671.94 1,674.02 1,213.8M
2023-03-15 1,689.24 1,698.35 1,687.67 1,692.53 1,195.9M
2023-03-14 1,686.82 1,687.62 1,665.63 1,681.43 1,200.9M
2023-03-13 1,677.22 1,691.20 1,673.32 1,691.20 1,098.7M
2023-03-10 1,698.15 1,701.58 1,681.15 1,681.65 1,319.3M
2023-03-09 1,712.73 1,718.24 1,703.12 1,707.81 1,041.9M
2023-03-08 1,702.01 1,709.49 1,698.70 1,709.49 955.3M
2023-03-07 1,721.83 1,733.80 1,704.63 1,705.25 1,578.9M
2023-03-06 1,732.58 1,732.83 1,719.91 1,723.23 1,239.3M
2023-03-03 1,720.10 1,731.46 1,714.65 1,730.47 1,286.8M
2023-03-02 1,712.81 1,720.93 1,711.54 1,714.08 1,095.9M
2023-03-01 1,694.92 1,713.80 1,692.26 1,713.56 1,320.2M
2023-02-28 1,689.43 1,696.30 1,680.07 1,695.97 928.0M
2023-02-27 1,691.90 1,695.30 1,683.33 1,685.65 848.9M
2023-02-24 1,707.23 1,709.26 1,693.72 1,697.74 914.8M
2023-02-23 1,707.68 1,717.00 1,700.05 1,704.94 962.2M
2023-02-22 1,710.98 1,718.10 1,707.06 1,708.94 789.7M
2023-02-21 1,715.28 1,721.88 1,707.32 1,717.71 1,121.7M
2023-02-20 1,687.92 1,716.54 1,685.66 1,716.54 1,290.4M
2023-02-17 1,695.12 1,701.58 1,680.43 1,680.43 961.3M
2023-02-16 1,718.82 1,733.53 1,688.98 1,697.56 1,301.0M
2023-02-15 1,719.36 1,722.47 1,712.52 1,717.35 871.8M
2023-02-14 1,717.41 1,723.25 1,712.35 1,720.37 966.1M
2023-02-13 1,702.80 1,715.78 1,696.98 1,714.76 1,101.0M
2023-02-10 1,709.85 1,711.53 1,698.65 1,705.74 870.3M
2023-02-09 1,681.04 1,710.54 1,679.92 1,710.54 998.4M
2023-02-08 1,690.80 1,696.50 1,683.02 1,684.58 953.2M
2023-02-07 1,691.31 1,693.10 1,682.23 1,688.43 893.1M
2023-02-06 1,693.38 1,697.21 1,681.66 1,686.57 1,036.5M
2023-02-03 1,703.94 1,705.52 1,685.42 1,700.18 1,109.4M
2023-02-02 1,723.43 1,723.81 1,706.84 1,708.97 1,405.9M
2023-02-01 1,700.41 1,716.03 1,696.39 1,715.97 1,256.9M
2023-01-31 1,712.35 1,716.12 1,696.57 1,697.07 1,141.0M
2023-01-30 1,744.91 1,747.14 1,712.50 1,712.95 1,478.2M
2023-01-20 1,714.00 1,723.21 1,712.47 1,721.96 1,011.3M
2023-01-19 1,696.49 1,712.42 1,690.16 1,712.42 946.0M
2023-01-18 1,696.12 1,703.01 1,693.48 1,697.91 933.6M
2023-01-17 1,688.45 1,695.80 1,685.87 1,695.77 1,101.0M
2023-01-16 1,663.28 1,702.60 1,662.88 1,688.96 1,888.7M
2023-01-13 1,652.25 1,662.69 1,645.89 1,662.69 1,155.1M
2023-01-12 1,645.19 1,648.33 1,636.45 1,648.09 1,080.5M
2023-01-11 1,647.57 1,652.49 1,640.22 1,640.94 1,100.6M
2023-01-10 1,653.46 1,659.84 1,645.13 1,646.16 1,174.4M
2023-01-09 1,650.83 1,661.61 1,648.77 1,651.79 1,236.7M
2023-01-06 1,641.84 1,652.85 1,639.86 1,642.77 1,032.8M
2023-01-05 1,628.83 1,646.07 1,628.20 1,642.91 1,126.4M
2023-01-04 1,619.62 1,625.39 1,615.31 1,623.20 1,125.4M
2023-01-03 1,616.39 1,621.86 1,602.19 1,619.68 1,135.7M