上证公用事业行业分层等权重指数 (SSEUSEWI)

SSEUSEWI
🏛️ 中国 →
2,480.10
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 2,177.06 2,208.08 2,175.78 2,197.82 1,011.2M
2022-12-29 2,183.45 2,183.45 2,167.36 2,171.72 962.8M
2022-12-28 2,135.42 2,201.65 2,130.81 2,193.39 1,664.7M
2022-12-27 2,130.25 2,139.91 2,128.10 2,138.26 599.6M
2022-12-26 2,094.42 2,126.23 2,091.07 2,125.48 666.5M
2022-12-23 2,082.75 2,100.56 2,078.83 2,091.66 572.7M
2022-12-22 2,124.38 2,130.58 2,081.30 2,087.89 733.0M
2022-12-21 2,137.74 2,140.71 2,113.36 2,119.90 513.7M
2022-12-20 2,132.04 2,143.32 2,122.09 2,137.40 638.2M
2022-12-19 2,193.84 2,194.69 2,127.84 2,137.58 1,002.2M
2022-12-16 2,182.09 2,206.32 2,179.55 2,194.41 956.9M
2022-12-15 2,187.78 2,191.36 2,179.08 2,188.79 641.3M
2022-12-14 2,198.21 2,203.36 2,185.99 2,191.45 739.6M
2022-12-13 2,193.06 2,203.87 2,188.91 2,199.55 833.0M
2022-12-12 2,232.85 2,232.85 2,191.41 2,194.66 1,148.6M
2022-12-09 2,251.82 2,260.49 2,231.01 2,235.98 1,298.1M
2022-12-08 2,263.15 2,266.58 2,248.07 2,254.11 1,060.2M
2022-12-07 2,281.20 2,282.20 2,258.42 2,264.13 1,197.4M
2022-12-06 2,315.59 2,316.33 2,279.86 2,285.59 1,353.2M
2022-12-05 2,301.04 2,320.39 2,296.41 2,317.51 1,684.3M
2022-12-02 2,300.53 2,310.04 2,287.11 2,298.21 1,054.1M
2022-12-01 2,313.73 2,317.36 2,301.38 2,304.33 1,274.3M
2022-11-30 2,297.02 2,327.39 2,292.62 2,308.96 1,427.4M
2022-11-29 2,318.72 2,323.13 2,294.03 2,300.58 1,588.6M
2022-11-28 2,271.94 2,324.14 2,248.99 2,323.24 1,587.5M
2022-11-25 2,274.25 2,294.40 2,264.35 2,288.44 1,016.7M
2022-11-24 2,272.10 2,292.89 2,271.42 2,275.74 1,198.2M
2022-11-23 2,233.45 2,268.97 2,233.11 2,268.97 1,482.7M
2022-11-22 2,225.65 2,257.84 2,220.18 2,236.16 1,115.4M
2022-11-21 2,209.58 2,232.55 2,199.98 2,227.47 953.8M
2022-11-18 2,208.37 2,228.68 2,201.53 2,218.36 1,019.1M
2022-11-17 2,219.68 2,219.68 2,197.42 2,207.74 998.6M
2022-11-16 2,224.67 2,270.53 2,224.42 2,230.45 1,549.1M
2022-11-15 2,183.94 2,213.52 2,178.13 2,213.52 1,220.9M
2022-11-14 2,203.03 2,209.22 2,180.13 2,185.25 1,188.7M
2022-11-11 2,208.75 2,219.90 2,186.20 2,202.80 1,409.5M
2022-11-10 2,184.91 2,198.58 2,170.61 2,180.86 1,147.1M
2022-11-09 2,192.44 2,197.55 2,179.64 2,186.65 826.8M
2022-11-08 2,198.49 2,201.58 2,179.20 2,194.28 1,058.9M
2022-11-07 2,196.32 2,208.13 2,184.83 2,203.52 1,447.8M
2022-11-04 2,147.14 2,199.11 2,146.67 2,196.93 1,656.9M
2022-11-03 2,137.67 2,154.70 2,132.95 2,143.79 1,276.1M
2022-11-02 2,143.99 2,154.56 2,120.71 2,154.56 1,600.6M
2022-11-01 2,132.26 2,152.59 2,113.99 2,151.45 1,672.4M
2022-10-31 2,122.09 2,146.09 2,121.25 2,127.99 1,488.6M
2022-10-28 2,219.11 2,219.11 2,133.59 2,142.85 1,535.8M
2022-10-27 2,276.23 2,288.02 2,231.19 2,231.85 1,496.4M
2022-10-26 2,283.21 2,312.57 2,280.70 2,295.31 1,156.0M
2022-10-25 2,274.43 2,300.76 2,258.45 2,288.71 1,243.3M
2022-10-24 2,315.22 2,333.39 2,268.82 2,282.68 1,316.8M
2022-10-21 2,287.13 2,344.61 2,287.13 2,318.84 1,456.6M
2022-10-20 2,309.10 2,321.61 2,285.16 2,287.04 1,235.8M
2022-10-19 2,347.59 2,359.17 2,319.83 2,320.67 1,087.8M
2022-10-18 2,349.51 2,375.40 2,343.05 2,356.92 1,454.0M
2022-10-17 2,362.28 2,366.27 2,313.14 2,353.64 1,538.3M
2022-10-14 2,365.23 2,389.66 2,356.91 2,381.42 1,438.0M
2022-10-13 2,307.80 2,375.91 2,306.60 2,369.00 1,700.9M
2022-10-12 2,290.88 2,322.43 2,251.88 2,322.11 1,272.1M
2022-10-11 2,218.55 2,293.97 2,209.04 2,293.39 1,461.4M
2022-10-10 2,222.82 2,252.46 2,213.74 2,219.18 1,162.7M
2022-09-30 2,219.90 2,234.22 2,213.15 2,214.84 843.5M
2022-09-29 2,239.72 2,252.11 2,205.57 2,220.14 907.0M
2022-09-28 2,272.36 2,286.37 2,215.87 2,222.73 1,057.8M
2022-09-27 2,259.69 2,277.47 2,232.42 2,265.35 1,002.7M
2022-09-26 2,279.21 2,299.35 2,252.12 2,256.64 1,060.7M
2022-09-23 2,329.37 2,351.23 2,290.72 2,300.74 1,001.5M
2022-09-22 2,319.38 2,346.12 2,313.84 2,331.31 924.8M
2022-09-21 2,287.89 2,346.64 2,271.20 2,338.18 1,260.8M
2022-09-20 2,294.24 2,311.87 2,282.61 2,290.84 1,003.8M
2022-09-19 2,286.45 2,293.83 2,246.42 2,282.29 1,515.1M
2022-09-16 2,377.62 2,383.78 2,301.96 2,304.93 1,654.5M
2022-09-15 2,455.72 2,462.99 2,361.79 2,382.75 1,835.4M
2022-09-14 2,449.47 2,464.71 2,434.56 2,447.07 1,411.1M
2022-09-13 2,535.93 2,539.60 2,471.82 2,474.44 1,608.5M
2022-09-09 2,524.65 2,558.17 2,502.69 2,534.49 1,616.6M
2022-09-08 2,527.66 2,571.83 2,508.60 2,533.20 2,156.7M
2022-09-07 2,488.06 2,537.55 2,476.47 2,534.17 2,004.8M
2022-09-06 2,451.81 2,499.71 2,423.56 2,497.51 1,940.9M
2022-09-05 2,383.00 2,441.98 2,377.28 2,441.40 1,810.4M
2022-09-02 2,355.46 2,407.14 2,355.46 2,375.93 1,666.7M
2022-09-01 2,356.87 2,375.13 2,340.48 2,343.40 1,273.5M
2022-08-31 2,403.61 2,413.31 2,346.68 2,358.60 1,709.0M
2022-08-30 2,461.44 2,475.62 2,396.78 2,412.49 1,338.3M
2022-08-29 2,438.02 2,470.03 2,422.97 2,467.87 1,506.4M
2022-08-26 2,473.29 2,509.73 2,450.66 2,466.61 1,853.8M
2022-08-25 2,447.46 2,484.87 2,431.08 2,479.26 1,612.2M
2022-08-24 2,487.21 2,490.97 2,427.24 2,428.64 1,807.5M
2022-08-23 2,445.25 2,509.15 2,437.57 2,494.99 2,142.3M
2022-08-22 2,465.70 2,493.46 2,445.41 2,451.26 2,391.4M
2022-08-19 2,369.01 2,476.07 2,349.64 2,463.96 3,138.5M
2022-08-18 2,410.66 2,416.89 2,363.05 2,367.77 1,913.4M
2022-08-17 2,392.87 2,428.94 2,390.86 2,413.63 1,929.4M
2022-08-16 2,374.82 2,396.91 2,369.93 2,386.62 1,637.3M
2022-08-15 2,326.54 2,371.01 2,318.15 2,367.00 1,652.5M
2022-08-12 2,288.27 2,333.87 2,285.50 2,322.30 1,440.6M
2022-08-11 2,260.44 2,289.15 2,256.67 2,288.85 1,050.4M
2022-08-10 2,256.27 2,264.66 2,235.71 2,251.12 949.5M
2022-08-09 2,261.83 2,278.78 2,253.23 2,258.44 1,079.7M
2022-08-08 2,234.10 2,270.81 2,222.02 2,267.14 1,114.7M
2022-08-05 2,236.44 2,238.62 2,203.58 2,237.55 1,023.0M
2022-08-04 2,210.31 2,237.33 2,202.35 2,231.03 1,074.9M
2022-08-03 2,214.84 2,250.78 2,196.01 2,196.25 1,323.2M
2022-08-02 2,289.46 2,289.46 2,190.43 2,218.66 1,889.2M
2022-08-01 2,321.91 2,321.91 2,282.93 2,314.37 1,420.7M
2022-07-29 2,317.56 2,362.84 2,313.54 2,328.33 1,560.2M
2022-07-28 2,328.11 2,342.33 2,314.72 2,316.89 1,388.0M
2022-07-27 2,314.27 2,330.79 2,308.24 2,326.08 1,275.4M
2022-07-26 2,308.99 2,323.95 2,290.13 2,320.66 1,185.5M
2022-07-25 2,370.21 2,370.48 2,304.33 2,310.08 1,379.0M
2022-07-22 2,371.07 2,394.58 2,347.88 2,368.49 1,616.9M
2022-07-21 2,412.03 2,412.30 2,369.49 2,369.49 1,879.1M
2022-07-20 2,422.65 2,422.65 2,394.61 2,422.05 1,768.2M
2022-07-19 2,452.01 2,452.01 2,404.18 2,421.45 2,163.9M
2022-07-18 2,386.18 2,454.02 2,386.18 2,450.64 2,450.8M
2022-07-15 2,389.62 2,409.16 2,378.94 2,378.94 2,267.4M
2022-07-14 2,444.95 2,444.95 2,393.11 2,401.45 2,945.1M
2022-07-13 2,412.97 2,452.38 2,396.40 2,451.86 2,106.2M
2022-07-12 2,403.26 2,452.70 2,389.12 2,417.23 2,130.2M
2022-07-11 2,405.12 2,438.60 2,393.42 2,411.26 2,488.6M
2022-07-08 2,414.09 2,420.32 2,384.53 2,398.32 1,897.8M
2022-07-07 2,378.69 2,427.20 2,373.09 2,412.29 2,417.9M
2022-07-06 2,384.46 2,425.37 2,355.11 2,372.01 2,379.6M
2022-07-05 2,356.33 2,402.70 2,351.97 2,384.25 2,630.4M
2022-07-04 2,292.99 2,363.82 2,281.83 2,356.34 2,586.7M
2022-07-01 2,286.18 2,325.37 2,286.18 2,296.82 1,749.5M
2022-06-30 2,275.18 2,297.38 2,271.21 2,273.89 1,401.6M
2022-06-29 2,300.70 2,301.68 2,272.47 2,274.70 1,567.0M
2022-06-28 2,280.73 2,308.28 2,276.72 2,308.28 1,889.7M
2022-06-27 2,280.86 2,286.78 2,261.92 2,275.16 1,687.7M
2022-06-24 2,270.70 2,281.98 2,259.57 2,275.08 1,398.3M
2022-06-23 2,263.90 2,269.64 2,233.63 2,269.64 1,378.3M
2022-06-22 2,299.86 2,303.56 2,263.75 2,265.34 1,316.5M
2022-06-21 2,314.93 2,333.09 2,285.10 2,304.52 1,949.4M
2022-06-20 2,260.51 2,316.01 2,253.06 2,306.76 2,138.5M
2022-06-17 2,241.15 2,266.56 2,231.68 2,262.10 1,435.8M
2022-06-16 2,261.11 2,279.12 2,246.61 2,253.66 1,448.9M
2022-06-15 2,269.56 2,293.32 2,256.10 2,260.93 1,719.8M
2022-06-14 2,237.01 2,272.52 2,204.07 2,272.52 1,708.9M
2022-06-13 2,288.40 2,293.00 2,233.34 2,256.26 2,071.5M
2022-06-10 2,246.95 2,308.53 2,238.41 2,306.62 2,200.8M
2022-06-09 2,274.48 2,307.93 2,259.64 2,263.70 1,828.6M
2022-06-08 2,262.81 2,292.69 2,241.35 2,284.31 1,884.9M
2022-06-07 2,267.79 2,283.69 2,245.87 2,258.52 1,664.0M
2022-06-06 2,247.66 2,268.23 2,229.89 2,267.72 1,809.0M
2022-06-02 2,252.40 2,267.68 2,236.79 2,255.64 1,363.0M
2022-06-01 2,265.03 2,265.49 2,227.38 2,260.86 1,518.9M
2022-05-31 2,251.41 2,275.90 2,231.74 2,275.10 1,732.6M
2022-05-30 2,230.31 2,239.66 2,214.57 2,238.92 1,264.8M
2022-05-27 2,235.98 2,240.20 2,209.60 2,225.05 1,243.3M
2022-05-26 2,232.36 2,255.26 2,216.02 2,237.72 1,593.3M
2022-05-25 2,148.15 2,228.79 2,136.90 2,228.79 1,700.2M
2022-05-24 2,203.28 2,217.64 2,146.94 2,146.94 1,450.9M
2022-05-23 2,214.03 2,214.06 2,178.68 2,194.61 1,209.6M
2022-05-20 2,191.03 2,224.12 2,190.69 2,204.77 1,762.8M
2022-05-19 2,126.64 2,185.87 2,117.89 2,185.87 1,753.3M
2022-05-18 2,140.62 2,172.22 2,130.19 2,156.57 1,549.7M
2022-05-17 2,157.69 2,157.69 2,122.44 2,139.43 1,078.4M
2022-05-16 2,179.43 2,180.98 2,146.32 2,158.33 1,316.0M
2022-05-13 2,163.40 2,184.68 2,153.87 2,175.65 1,200.4M
2022-05-12 2,168.42 2,198.93 2,133.06 2,156.48 1,563.4M
2022-05-11 2,146.39 2,183.54 2,146.39 2,153.92 1,916.2M
2022-05-10 2,068.28 2,155.32 2,057.84 2,147.49 1,810.0M
2022-05-09 2,063.92 2,100.24 2,058.45 2,087.13 1,132.6M
2022-05-06 2,080.19 2,096.92 2,060.15 2,073.49 1,410.9M
2022-05-05 2,098.95 2,139.40 2,095.64 2,119.68 1,715.2M
2022-04-29 2,086.25 2,112.44 2,061.10 2,103.71 2,129.0M
2022-04-28 2,050.40 2,091.27 2,045.24 2,074.21 1,905.7M
2022-04-27 1,967.70 2,064.02 1,949.58 2,063.38 1,909.6M
2022-04-26 2,028.90 2,053.46 1,981.84 1,983.22 1,848.7M
2022-04-25 2,089.47 2,112.87 2,022.76 2,024.36 1,944.0M
2022-04-22 2,041.27 2,126.08 2,020.56 2,116.23 1,703.8M
2022-04-21 2,114.86 2,114.86 2,044.90 2,051.11 1,338.8M
2022-04-20 2,146.22 2,155.58 2,108.74 2,115.15 1,102.5M
2022-04-19 2,125.73 2,157.61 2,124.15 2,144.65 1,205.6M
2022-04-18 2,099.28 2,130.53 2,078.75 2,127.68 1,314.8M
2022-04-15 2,086.87 2,125.46 2,075.83 2,110.33 1,411.8M
2022-04-14 2,107.48 2,109.61 2,089.96 2,092.52 1,157.3M
2022-04-13 2,111.31 2,123.98 2,088.42 2,097.59 992.1M
2022-04-12 2,098.64 2,116.44 2,062.82 2,115.87 1,217.9M
2022-04-11 2,164.56 2,164.56 2,096.18 2,105.08 1,270.2M
2022-04-08 2,157.50 2,172.43 2,131.03 2,165.66 1,049.4M
2022-04-07 2,196.57 2,197.55 2,154.22 2,154.22 1,185.8M
2022-04-06 2,181.81 2,205.42 2,170.48 2,204.54 1,297.8M
2022-04-01 2,167.01 2,193.46 2,156.74 2,188.24 1,040.6M
2022-03-31 2,199.72 2,200.01 2,174.25 2,180.19 1,218.0M
2022-03-30 2,181.86 2,203.06 2,181.16 2,202.93 1,127.6M
2022-03-29 2,178.78 2,192.03 2,165.64 2,172.29 995.3M
2022-03-28 2,156.18 2,179.68 2,122.71 2,171.40 1,127.8M
2022-03-25 2,195.36 2,195.46 2,161.56 2,162.84 1,130.2M
2022-03-24 2,220.61 2,222.23 2,197.68 2,199.93 1,180.2M
2022-03-23 2,232.63 2,255.59 2,218.67 2,224.73 1,328.9M
2022-03-22 2,203.81 2,222.61 2,188.35 2,210.80 1,137.7M
2022-03-21 2,218.03 2,226.77 2,187.54 2,210.08 1,372.3M
2022-03-18 2,171.74 2,225.19 2,162.80 2,216.38 1,448.9M
2022-03-17 2,194.86 2,209.89 2,173.26 2,178.13 1,671.9M
2022-03-16 2,127.73 2,176.00 2,063.07 2,172.01 1,944.8M
2022-03-15 2,234.84 2,235.19 2,091.00 2,091.00 2,232.7M
2022-03-14 2,318.31 2,321.98 2,252.27 2,252.40 1,522.4M
2022-03-11 2,347.83 2,348.00 2,278.92 2,338.41 1,858.3M
2022-03-10 2,363.49 2,407.77 2,326.73 2,379.58 2,162.6M
2022-03-09 2,323.52 2,368.96 2,237.09 2,323.93 2,323.7M
2022-03-08 2,406.89 2,407.29 2,303.46 2,305.88 1,805.1M
2022-03-07 2,440.67 2,477.30 2,401.93 2,412.24 1,690.2M
2022-03-04 2,459.52 2,473.07 2,421.35 2,449.77 1,600.8M
2022-03-03 2,451.84 2,476.69 2,450.60 2,469.98 1,597.8M
2022-03-02 2,435.75 2,441.89 2,415.66 2,438.74 1,237.4M
2022-03-01 2,449.89 2,466.81 2,429.10 2,441.31 1,511.4M
2022-02-28 2,428.02 2,463.67 2,411.73 2,448.00 2,306.5M
2022-02-25 2,376.72 2,435.55 2,368.79 2,433.87 2,386.0M
2022-02-24 2,373.07 2,420.15 2,334.67 2,354.86 2,100.9M
2022-02-23 2,362.17 2,380.59 2,353.40 2,379.61 1,306.4M
2022-02-22 2,376.83 2,378.67 2,344.20 2,359.97 1,459.1M
2022-02-21 2,396.49 2,400.56 2,375.83 2,390.82 1,164.6M
2022-02-18 2,369.52 2,409.42 2,360.83 2,397.97 1,112.9M
2022-02-17 2,376.47 2,390.94 2,367.74 2,384.64 1,287.1M
2022-02-16 2,373.27 2,392.45 2,368.26 2,376.28 1,058.4M
2022-02-15 2,368.74 2,373.98 2,348.76 2,362.64 1,181.4M
2022-02-14 2,417.04 2,420.79 2,353.65 2,365.28 1,458.6M
2022-02-11 2,467.70 2,475.41 2,428.03 2,429.49 1,448.2M
2022-02-10 2,462.42 2,486.21 2,457.27 2,477.28 1,755.5M
2022-02-09 2,409.70 2,470.57 2,395.62 2,464.42 1,793.1M
2022-02-08 2,354.23 2,414.90 2,340.15 2,414.80 1,527.8M
2022-02-07 2,322.02 2,362.72 2,322.02 2,355.56 1,421.1M
2022-01-28 2,323.00 2,328.65 2,268.57 2,293.12 1,322.6M
2022-01-27 2,344.73 2,352.32 2,308.00 2,309.72 1,243.2M
2022-01-26 2,329.08 2,368.08 2,321.88 2,344.42 1,445.6M
2022-01-25 2,403.07 2,411.32 2,315.67 2,315.67 1,591.6M
2022-01-24 2,412.80 2,426.37 2,391.98 2,416.88 1,327.7M
2022-01-21 2,449.01 2,484.91 2,422.56 2,424.08 1,817.0M
2022-01-20 2,464.61 2,491.19 2,428.50 2,460.63 1,681.3M
2022-01-19 2,463.59 2,477.68 2,448.19 2,469.09 1,462.1M
2022-01-18 2,437.88 2,501.07 2,424.19 2,482.11 2,317.3M
2022-01-17 2,430.99 2,455.38 2,415.89 2,438.45 1,204.5M
2022-01-14 2,441.93 2,461.90 2,419.82 2,433.79 1,461.4M
2022-01-13 2,475.62 2,475.62 2,441.59 2,451.00 1,609.6M
2022-01-12 2,475.28 2,492.68 2,457.71 2,481.32 1,472.6M
2022-01-11 2,471.07 2,510.48 2,466.80 2,469.81 1,706.1M
2022-01-10 2,478.24 2,482.30 2,457.44 2,473.25 1,745.3M
2022-01-07 2,551.03 2,554.32 2,499.13 2,501.14 1,811.8M
2022-01-06 2,532.20 2,568.50 2,519.27 2,547.22 1,906.6M
2022-01-05 2,613.62 2,613.62 2,523.91 2,548.64 2,562.7M
2022-01-04 2,669.53 2,694.11 2,624.08 2,628.67 2,693.7M