上证公用事业行业指数 (SSEUL)

SSEUL
🏛️ 中国 →
2,526.78
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:28 2,602.28 2,602.28 2,602.28 2,602.28 5,141.8K
09:29 2,602.28 2,602.28 2,602.28 2,602.28 0.0K
09:30 2,602.28 2,610.42 2,602.28 2,608.60 25,285.8K
09:31 2,609.03 2,609.03 2,600.90 2,600.90 13,828.6K
09:32 2,602.45 2,607.24 2,601.33 2,606.98 8,742.8K
09:33 2,607.84 2,609.18 2,606.91 2,608.74 8,865.0K
09:34 2,609.12 2,609.12 2,600.77 2,600.86 17,690.7K
09:35 2,600.41 2,600.92 2,598.87 2,599.89 10,205.7K
09:36 2,599.33 2,600.03 2,596.37 2,597.31 10,208.1K
09:37 2,596.82 2,597.17 2,590.44 2,590.44 11,888.4K
09:38 2,590.91 2,592.93 2,588.74 2,592.50 13,949.7K
09:39 2,593.33 2,594.97 2,592.56 2,593.92 7,041.9K
09:40 2,592.92 2,593.80 2,590.36 2,590.99 7,986.1K
09:41 2,591.05 2,593.57 2,588.97 2,593.11 13,130.9K
09:42 2,592.82 2,594.39 2,591.73 2,592.11 6,050.7K
09:43 2,592.62 2,593.82 2,591.07 2,591.94 4,776.8K
09:44 2,593.17 2,593.17 2,589.00 2,591.65 12,864.3K
09:45 2,591.19 2,594.32 2,590.01 2,592.75 6,906.2K
09:46 2,593.26 2,593.26 2,588.60 2,588.60 7,228.3K
09:47 2,589.22 2,589.22 2,588.16 2,589.18 6,821.0K
09:48 2,589.53 2,589.53 2,587.72 2,587.72 7,867.0K
09:49 2,588.48 2,588.48 2,584.92 2,584.92 13,145.3K
09:50 2,585.33 2,585.33 2,580.31 2,580.31 18,821.7K
09:51 2,580.98 2,586.06 2,579.39 2,586.06 10,332.8K
09:52 2,586.35 2,589.40 2,586.07 2,589.40 7,290.1K
09:53 2,589.81 2,590.09 2,587.95 2,589.89 3,996.3K
09:54 2,589.49 2,593.26 2,589.49 2,593.26 6,057.4K
09:55 2,593.01 2,593.23 2,591.33 2,591.79 3,699.4K
09:56 2,592.40 2,592.66 2,590.33 2,591.55 3,901.1K
09:57 2,592.30 2,595.26 2,592.23 2,594.78 8,836.4K
09:58 2,595.20 2,595.20 2,592.65 2,594.08 6,918.7K
09:59 2,594.59 2,594.89 2,592.12 2,592.12 5,340.6K
10:00 2,592.86 2,592.86 2,588.62 2,589.68 10,062.8K
10:01 2,589.86 2,592.99 2,589.43 2,591.78 3,953.0K
10:02 2,592.02 2,592.78 2,590.41 2,590.41 3,750.7K
10:03 2,590.46 2,591.49 2,588.75 2,589.70 9,936.1K
10:04 2,588.81 2,591.86 2,588.16 2,591.86 6,810.5K
10:05 2,591.55 2,592.91 2,589.26 2,592.91 4,240.8K
10:06 2,593.28 2,594.97 2,591.91 2,594.43 4,587.0K
10:07 2,594.99 2,596.11 2,594.11 2,594.54 3,691.7K
10:08 2,594.04 2,598.15 2,594.04 2,596.42 9,928.3K
10:09 2,596.24 2,598.64 2,596.24 2,598.64 5,758.3K
10:10 2,598.33 2,603.52 2,598.33 2,602.67 14,687.1K
10:11 2,602.96 2,602.96 2,596.57 2,597.26 16,888.4K
10:12 2,596.14 2,597.21 2,595.20 2,595.73 5,181.0K
10:13 2,596.13 2,597.07 2,595.06 2,595.87 3,992.6K
10:14 2,595.45 2,595.81 2,592.69 2,592.69 5,295.8K
10:15 2,592.99 2,595.03 2,592.12 2,592.77 3,833.4K
10:16 2,591.54 2,592.07 2,587.97 2,588.05 6,692.0K
10:17 2,587.89 2,589.41 2,587.48 2,587.97 5,103.7K
10:18 2,588.59 2,588.93 2,587.09 2,588.32 7,603.8K
10:19 2,588.30 2,589.06 2,586.46 2,588.28 5,476.3K
10:20 2,587.82 2,588.05 2,585.98 2,587.41 4,977.0K
10:21 2,586.16 2,590.58 2,586.16 2,588.76 6,539.3K
10:22 2,589.01 2,590.99 2,588.89 2,590.49 5,213.3K
10:23 2,590.19 2,591.43 2,589.68 2,589.70 2,354.2K
10:24 2,589.82 2,589.82 2,587.31 2,588.13 5,826.1K
10:25 2,587.62 2,588.57 2,587.27 2,588.52 5,588.2K
10:26 2,588.00 2,588.00 2,585.61 2,585.61 3,167.7K
10:27 2,585.47 2,587.97 2,585.43 2,585.65 4,288.1K
10:28 2,586.34 2,586.75 2,585.07 2,586.03 2,987.3K
10:29 2,585.65 2,586.97 2,585.33 2,586.00 4,514.7K
10:30 2,586.39 2,587.77 2,585.22 2,586.61 5,521.0K
10:31 2,585.63 2,586.90 2,585.56 2,586.62 3,684.5K
10:32 2,586.72 2,587.42 2,585.29 2,585.86 3,263.0K
10:33 2,586.27 2,588.04 2,586.27 2,587.00 1,997.2K
10:34 2,586.64 2,587.24 2,585.53 2,587.24 3,018.5K
10:35 2,587.00 2,588.06 2,586.36 2,586.92 2,874.1K
10:36 2,587.36 2,587.36 2,585.46 2,585.87 3,556.7K
10:37 2,585.87 2,587.13 2,584.90 2,585.27 2,341.5K
10:38 2,585.68 2,587.72 2,585.50 2,586.89 2,277.5K
10:39 2,586.87 2,588.62 2,586.80 2,588.62 3,965.8K
10:40 2,588.65 2,588.65 2,586.89 2,587.97 7,775.4K
10:41 2,588.78 2,588.78 2,585.62 2,586.31 10,059.2K
10:42 2,585.31 2,586.04 2,583.37 2,584.57 8,185.1K
10:43 2,584.35 2,584.35 2,582.24 2,583.25 8,175.5K
10:44 2,582.91 2,582.91 2,580.80 2,581.73 6,316.1K
10:45 2,580.70 2,582.11 2,580.70 2,580.71 4,914.9K
10:46 2,581.34 2,581.38 2,578.00 2,580.02 7,824.4K
10:47 2,578.77 2,581.55 2,578.77 2,581.31 3,483.7K
10:48 2,581.57 2,581.69 2,580.11 2,581.41 4,642.2K
10:49 2,581.72 2,582.68 2,580.93 2,582.43 2,988.5K
10:50 2,582.30 2,583.62 2,581.49 2,583.62 3,310.8K
10:51 2,583.67 2,585.26 2,583.61 2,584.50 5,600.7K
10:52 2,584.56 2,584.56 2,582.78 2,583.96 3,673.3K
10:53 2,583.88 2,584.58 2,582.77 2,582.91 3,352.5K
10:54 2,583.78 2,584.61 2,583.29 2,583.60 3,806.0K
10:55 2,584.02 2,585.71 2,583.37 2,583.77 3,226.8K
10:56 2,584.43 2,585.88 2,583.64 2,585.33 2,514.6K
10:57 2,585.58 2,586.42 2,584.04 2,586.42 3,513.0K
10:58 2,586.04 2,586.17 2,584.39 2,584.88 3,609.9K
10:59 2,585.07 2,586.30 2,584.19 2,584.67 2,393.5K
11:00 2,586.01 2,586.01 2,583.57 2,583.57 2,948.5K
11:01 2,583.48 2,585.80 2,583.27 2,583.97 2,596.0K
11:02 2,584.80 2,584.97 2,582.88 2,584.87 4,471.2K
11:03 2,584.44 2,584.91 2,583.15 2,583.15 1,833.3K
11:04 2,583.83 2,585.75 2,583.17 2,585.75 2,425.6K
11:05 2,584.98 2,585.64 2,583.07 2,583.40 2,289.1K
11:06 2,583.58 2,583.95 2,582.55 2,583.49 2,334.6K
11:07 2,583.36 2,584.67 2,582.28 2,583.14 2,361.0K
11:08 2,583.62 2,583.62 2,581.67 2,581.89 4,383.6K
11:09 2,581.84 2,583.15 2,581.70 2,581.86 1,738.3K
11:10 2,582.94 2,583.58 2,582.00 2,582.59 3,240.9K
11:11 2,582.03 2,582.03 2,580.05 2,580.36 9,338.1K
11:12 2,579.75 2,579.75 2,577.54 2,579.32 8,519.8K
11:13 2,578.41 2,579.66 2,577.68 2,578.43 2,625.3K
11:14 2,578.18 2,579.28 2,577.73 2,577.73 2,216.8K
11:15 2,577.55 2,580.27 2,577.49 2,579.58 2,379.9K
11:16 2,580.34 2,580.34 2,576.56 2,576.56 6,102.3K
11:17 2,577.85 2,578.79 2,576.77 2,577.23 4,446.9K
11:18 2,577.14 2,578.72 2,576.81 2,578.07 1,767.4K
11:19 2,578.25 2,578.55 2,576.77 2,577.17 2,075.9K
11:20 2,577.47 2,578.69 2,576.81 2,576.96 1,784.6K
11:21 2,576.70 2,577.63 2,576.26 2,576.73 5,320.8K
11:22 2,577.07 2,577.76 2,575.77 2,577.29 2,480.1K
11:23 2,577.12 2,577.12 2,575.31 2,575.93 3,070.4K
11:24 2,576.55 2,576.91 2,575.33 2,576.13 3,496.5K
11:25 2,576.11 2,576.20 2,574.37 2,574.96 4,329.2K
11:26 2,575.60 2,575.77 2,573.95 2,573.95 7,008.2K
11:27 2,573.97 2,574.81 2,573.23 2,573.83 7,320.9K
11:28 2,573.91 2,574.46 2,572.78 2,574.11 3,528.9K
11:29 2,573.69 2,574.37 2,572.94 2,573.69 5,874.9K
13:00 2,573.82 2,574.39 2,572.62 2,573.99 11,162.9K
13:01 2,573.75 2,573.75 2,570.21 2,570.56 12,141.6K
13:02 2,571.00 2,571.00 2,569.32 2,569.81 4,658.4K
13:03 2,569.56 2,573.47 2,569.56 2,573.47 7,043.7K
13:04 2,572.52 2,573.47 2,572.17 2,572.58 2,454.6K
13:05 2,572.52 2,573.97 2,571.94 2,572.64 3,303.6K
13:06 2,572.31 2,572.54 2,571.13 2,571.13 4,698.8K
13:07 2,571.69 2,572.61 2,570.38 2,570.68 3,511.2K
13:08 2,570.35 2,571.11 2,568.54 2,569.20 9,364.1K
13:09 2,569.93 2,570.41 2,567.12 2,567.63 6,665.2K
13:10 2,567.88 2,568.19 2,566.51 2,567.42 14,911.5K
13:11 2,567.69 2,567.80 2,565.89 2,565.89 8,067.6K
13:12 2,566.33 2,567.36 2,565.75 2,566.11 6,315.7K
13:13 2,565.90 2,566.87 2,565.00 2,565.74 4,559.2K
13:14 2,565.24 2,567.66 2,565.19 2,566.93 5,129.4K
13:15 2,566.85 2,569.11 2,566.85 2,567.37 3,385.3K
13:16 2,566.99 2,568.07 2,565.97 2,566.82 4,624.6K
13:17 2,567.00 2,568.23 2,566.58 2,567.52 5,074.9K
13:18 2,567.29 2,568.00 2,566.59 2,567.17 6,353.1K
13:19 2,566.92 2,567.66 2,566.09 2,566.40 4,289.5K
13:20 2,566.39 2,568.62 2,566.15 2,567.28 4,830.3K
13:21 2,567.21 2,567.36 2,564.64 2,564.90 5,535.5K
13:22 2,564.75 2,565.35 2,563.35 2,564.70 8,368.7K
13:23 2,564.77 2,565.14 2,562.95 2,564.90 5,207.3K
13:24 2,565.22 2,565.74 2,563.53 2,564.36 8,238.7K
13:25 2,564.60 2,564.71 2,562.16 2,562.40 10,184.8K
13:26 2,563.06 2,563.26 2,561.33 2,561.96 10,324.5K
13:27 2,562.05 2,562.05 2,558.97 2,559.45 12,843.3K
13:28 2,559.53 2,560.89 2,558.91 2,560.67 5,108.1K
13:29 2,560.50 2,561.43 2,559.63 2,561.43 7,730.9K
13:30 2,560.83 2,562.02 2,559.81 2,561.40 5,690.9K
13:31 2,561.05 2,563.17 2,561.05 2,562.81 8,177.6K
13:32 2,562.19 2,563.66 2,561.13 2,563.49 6,267.9K
13:33 2,562.97 2,563.77 2,562.16 2,562.58 3,715.1K
13:34 2,562.45 2,563.70 2,562.08 2,562.74 3,099.0K
13:35 2,563.08 2,563.55 2,561.85 2,562.30 2,867.5K
13:36 2,562.37 2,562.37 2,559.36 2,559.53 8,911.3K
13:37 2,560.44 2,560.84 2,558.78 2,559.80 4,596.8K
13:38 2,558.87 2,561.42 2,558.87 2,559.04 5,112.6K
13:39 2,559.48 2,559.48 2,556.37 2,557.30 15,293.9K
13:40 2,556.50 2,558.15 2,555.57 2,556.29 4,262.9K
13:41 2,556.32 2,556.32 2,553.82 2,553.82 6,743.8K
13:42 2,555.38 2,556.27 2,554.36 2,555.12 6,628.2K
13:43 2,555.41 2,556.69 2,554.58 2,555.18 4,141.0K
13:44 2,555.06 2,555.18 2,553.57 2,554.83 5,667.0K
13:45 2,553.94 2,555.80 2,552.63 2,553.54 4,269.3K
13:46 2,552.83 2,553.25 2,551.80 2,552.19 9,013.3K
13:47 2,553.95 2,553.95 2,552.52 2,552.59 7,669.8K
13:48 2,552.55 2,552.55 2,550.20 2,550.20 7,300.3K
13:49 2,550.87 2,551.38 2,548.69 2,549.05 8,284.2K
13:50 2,548.98 2,550.72 2,547.80 2,548.74 7,988.0K
13:51 2,548.05 2,549.04 2,546.45 2,546.92 10,023.8K
13:52 2,546.03 2,547.47 2,544.58 2,545.69 8,848.7K
13:53 2,544.53 2,545.49 2,543.65 2,543.95 10,117.3K
13:54 2,543.63 2,546.39 2,543.13 2,544.89 9,867.9K
13:55 2,544.55 2,546.81 2,543.79 2,546.08 11,146.0K
13:56 2,546.17 2,546.86 2,542.66 2,543.75 11,876.2K
13:57 2,542.83 2,546.24 2,542.83 2,546.24 9,729.7K
13:58 2,545.76 2,547.53 2,545.74 2,547.13 6,728.9K
13:59 2,546.61 2,549.99 2,546.61 2,549.99 5,990.8K
14:00 2,549.30 2,550.36 2,545.58 2,545.58 8,207.4K
14:01 2,545.22 2,547.07 2,543.47 2,543.47 9,795.9K
14:02 2,543.51 2,546.37 2,543.51 2,546.37 4,515.7K
14:03 2,546.65 2,549.14 2,545.71 2,545.89 9,348.5K
14:04 2,546.27 2,547.40 2,543.57 2,547.27 7,944.0K
14:05 2,547.15 2,547.40 2,542.95 2,543.57 7,357.5K
14:06 2,542.69 2,543.60 2,542.27 2,543.33 4,629.8K
14:07 2,543.20 2,544.41 2,542.02 2,542.02 8,189.8K
14:08 2,542.58 2,543.38 2,541.37 2,541.37 4,511.1K
14:09 2,542.05 2,543.13 2,540.85 2,542.01 6,109.8K
14:10 2,541.37 2,541.78 2,537.68 2,537.83 16,812.4K
14:11 2,537.48 2,539.04 2,537.05 2,537.77 5,424.9K
14:12 2,536.95 2,538.55 2,535.69 2,535.69 6,777.8K
14:13 2,535.64 2,536.79 2,533.92 2,536.79 10,031.9K
14:14 2,537.06 2,537.06 2,534.55 2,534.89 3,912.0K
14:15 2,534.99 2,536.07 2,533.99 2,534.23 7,430.8K
14:16 2,533.14 2,533.85 2,531.46 2,531.49 14,170.4K
14:17 2,532.11 2,532.11 2,530.22 2,530.22 13,269.7K
14:18 2,530.64 2,534.00 2,530.61 2,533.78 10,395.5K
14:19 2,533.96 2,534.31 2,530.98 2,532.31 6,122.1K
14:20 2,533.17 2,534.99 2,533.17 2,534.09 5,338.3K
14:21 2,533.78 2,534.26 2,531.73 2,533.15 4,141.5K
14:22 2,533.07 2,534.05 2,532.56 2,532.95 3,955.6K
14:23 2,534.13 2,538.37 2,533.87 2,538.37 8,075.5K
14:24 2,537.98 2,541.73 2,537.98 2,539.45 7,468.8K
14:25 2,540.40 2,541.00 2,538.67 2,540.03 4,043.4K
14:26 2,540.39 2,541.44 2,540.12 2,541.25 4,845.8K
14:27 2,541.24 2,542.55 2,540.14 2,542.07 5,095.3K
14:28 2,542.84 2,545.25 2,542.84 2,544.50 6,742.0K
14:29 2,544.51 2,544.97 2,542.07 2,544.13 5,615.3K
14:30 2,542.68 2,543.10 2,539.36 2,541.21 9,573.7K
14:31 2,540.77 2,541.96 2,539.33 2,540.69 3,972.3K
14:32 2,540.65 2,540.65 2,536.39 2,536.39 7,812.2K
14:33 2,536.55 2,536.55 2,533.08 2,533.34 10,373.6K
14:34 2,533.67 2,533.67 2,531.94 2,532.54 4,273.0K
14:35 2,531.99 2,533.62 2,531.77 2,532.94 6,229.9K
14:36 2,531.50 2,532.63 2,530.82 2,530.93 9,576.1K
14:37 2,531.24 2,531.24 2,529.87 2,530.85 7,684.2K
14:38 2,529.69 2,529.85 2,527.22 2,529.37 9,284.1K
14:39 2,527.68 2,528.84 2,526.57 2,527.15 8,763.2K
14:40 2,527.01 2,528.14 2,526.99 2,527.64 7,926.4K
14:41 2,527.76 2,528.17 2,526.31 2,527.64 7,398.3K
14:42 2,527.45 2,529.47 2,527.37 2,528.35 6,068.5K
14:43 2,527.24 2,528.04 2,526.42 2,527.10 8,148.0K
14:44 2,527.08 2,528.37 2,525.53 2,526.22 6,871.1K
14:45 2,526.82 2,526.82 2,524.29 2,524.49 12,728.3K
14:46 2,524.64 2,526.12 2,523.66 2,525.40 9,934.5K
14:47 2,524.89 2,525.47 2,522.99 2,523.97 7,657.3K
14:48 2,524.28 2,525.98 2,523.23 2,524.70 9,266.3K
14:49 2,524.29 2,528.16 2,524.29 2,527.56 10,156.4K
14:50 2,527.72 2,529.95 2,526.92 2,529.95 7,470.5K
14:51 2,529.57 2,529.75 2,528.45 2,529.24 7,691.5K
14:52 2,529.26 2,530.78 2,528.96 2,530.78 5,345.5K
14:53 2,530.33 2,531.63 2,529.27 2,531.51 5,325.5K
14:54 2,530.71 2,532.00 2,530.71 2,531.18 6,337.0K
14:55 2,532.28 2,533.18 2,531.14 2,532.80 6,019.3K
14:56 2,533.60 2,533.63 2,531.99 2,533.50 7,732.3K
14:57 2,533.60 2,533.78 2,533.31 2,533.78 299.5K
14:58 2,533.78 2,533.78 2,533.78 2,533.78 0.0K
14:59 2,533.78 2,533.78 2,533.78 2,533.78 0.0K
15:00 2,533.78 2,533.78 2,532.08 2,532.11 13,529.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据