上证公用事业行业指数 (SSEUL)

SSEUL
🏛️ 中国 →
2,516.66
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 2,232.16 2,240.77 2,225.97 2,238.42 1,012.1M
2023-12-28 2,252.05 2,262.74 2,224.93 2,235.27 1,400.1M
2023-12-27 2,231.17 2,252.89 2,222.94 2,250.17 858.2M
2023-12-26 2,224.10 2,243.47 2,224.07 2,232.70 727.8M
2023-12-25 2,214.17 2,230.20 2,206.20 2,226.64 658.1M
2023-12-22 2,216.84 2,227.32 2,208.77 2,218.04 833.9M
2023-12-21 2,211.03 2,220.68 2,199.00 2,215.48 872.8M
2023-12-20 2,216.09 2,241.47 2,214.24 2,216.30 1,033.5M
2023-12-19 2,216.26 2,217.32 2,197.62 2,209.36 757.3M
2023-12-18 2,208.28 2,226.38 2,201.05 2,216.09 818.7M
2023-12-15 2,240.75 2,248.98 2,210.45 2,210.45 854.6M
2023-12-14 2,240.78 2,248.97 2,226.11 2,239.50 813.2M
2023-12-13 2,241.20 2,252.27 2,239.53 2,239.80 809.9M
2023-12-12 2,221.39 2,243.19 2,219.13 2,243.16 828.0M
2023-12-11 2,201.83 2,228.57 2,177.88 2,227.28 1,181.4M
2023-12-08 2,189.80 2,214.08 2,184.41 2,207.10 1,272.9M
2023-12-07 2,176.60 2,193.80 2,172.80 2,188.94 803.1M
2023-12-06 2,185.12 2,185.12 2,160.18 2,177.65 803.7M
2023-12-05 2,204.77 2,221.59 2,187.21 2,188.63 924.4M
2023-12-04 2,206.22 2,209.93 2,199.50 2,205.49 684.4M
2023-12-01 2,204.78 2,208.70 2,191.74 2,207.30 809.0M
2023-11-30 2,174.73 2,206.26 2,173.27 2,202.98 990.3M
2023-11-29 2,183.40 2,189.88 2,169.33 2,171.02 678.1M
2023-11-28 2,185.43 2,186.83 2,167.23 2,184.86 708.2M
2023-11-27 2,185.14 2,189.12 2,169.10 2,186.21 787.5M
2023-11-24 2,193.87 2,202.88 2,183.26 2,185.85 682.7M
2023-11-23 2,188.10 2,197.88 2,183.56 2,194.83 603.8M
2023-11-22 2,200.73 2,205.46 2,188.91 2,189.67 705.2M
2023-11-21 2,201.83 2,211.53 2,196.41 2,199.18 744.0M
2023-11-20 2,200.34 2,215.37 2,192.49 2,201.89 909.4M
2023-11-17 2,197.81 2,201.04 2,187.73 2,198.25 785.5M
2023-11-16 2,197.10 2,205.88 2,189.79 2,197.52 853.0M
2023-11-15 2,194.63 2,201.88 2,186.27 2,199.61 824.6M
2023-11-14 2,190.42 2,210.14 2,183.34 2,190.05 966.4M
2023-11-13 2,200.68 2,215.00 2,171.82 2,190.64 1,131.6M
2023-11-10 2,183.21 2,198.95 2,158.96 2,193.18 920.4M
2023-11-09 2,169.57 2,192.17 2,166.83 2,185.14 775.8M
2023-11-08 2,176.84 2,183.37 2,163.29 2,170.97 666.1M
2023-11-07 2,181.13 2,181.90 2,171.33 2,176.95 672.5M
2023-11-06 2,212.38 2,215.28 2,178.81 2,182.56 1,128.5M
2023-11-03 2,208.46 2,229.76 2,205.88 2,207.48 739.0M
2023-11-02 2,211.97 2,220.07 2,205.47 2,206.98 639.8M
2023-11-01 2,206.80 2,212.94 2,197.01 2,208.80 686.0M
2023-10-31 2,197.38 2,207.36 2,189.10 2,203.59 835.6M
2023-10-30 2,197.98 2,211.15 2,188.01 2,196.97 929.8M
2023-10-27 2,181.49 2,208.02 2,179.48 2,197.30 1,083.4M
2023-10-26 2,130.80 2,184.00 2,127.20 2,183.14 1,027.5M
2023-10-25 2,162.46 2,165.72 2,131.19 2,138.37 972.8M
2023-10-24 2,127.39 2,155.90 2,115.15 2,150.58 781.8M
2023-10-23 2,165.60 2,166.66 2,116.04 2,125.84 797.1M
2023-10-20 2,167.89 2,184.79 2,155.43 2,168.59 801.1M
2023-10-19 2,197.37 2,197.88 2,167.79 2,169.89 791.2M
2023-10-18 2,231.28 2,231.28 2,200.58 2,203.58 843.5M
2023-10-17 2,217.50 2,240.28 2,216.78 2,231.19 875.0M
2023-10-16 2,207.04 2,223.36 2,204.24 2,212.87 762.3M
2023-10-13 2,215.43 2,223.66 2,201.85 2,208.28 812.9M
2023-10-12 2,204.73 2,217.28 2,201.11 2,214.24 708.7M
2023-10-11 2,207.73 2,221.52 2,195.11 2,197.01 728.0M
2023-10-10 2,221.24 2,222.33 2,203.44 2,205.26 736.0M
2023-10-09 2,205.84 2,221.88 2,199.40 2,216.78 705.0M
2023-09-28 2,212.16 2,216.89 2,204.57 2,207.06 585.0M
2023-09-27 2,218.50 2,228.68 2,207.64 2,207.95 695.9M
2023-09-26 2,219.55 2,223.16 2,205.07 2,215.72 603.4M
2023-09-25 2,220.79 2,230.57 2,213.51 2,217.69 734.7M
2023-09-22 2,220.33 2,228.63 2,207.40 2,219.59 901.4M
2023-09-21 2,230.93 2,242.95 2,217.64 2,217.98 770.2M
2023-09-20 2,246.74 2,246.74 2,227.91 2,230.29 666.4M
2023-09-19 2,239.79 2,250.00 2,231.51 2,247.60 733.4M
2023-09-18 2,246.44 2,247.24 2,226.90 2,242.41 808.3M
2023-09-15 2,281.24 2,283.06 2,244.69 2,248.67 1,076.9M
2023-09-14 2,253.60 2,284.05 2,250.64 2,280.55 1,177.2M
2023-09-13 2,250.13 2,262.24 2,239.34 2,251.69 779.0M
2023-09-12 2,235.03 2,257.02 2,235.03 2,247.92 858.3M
2023-09-11 2,229.53 2,244.97 2,228.24 2,236.09 975.8M
2023-09-08 2,204.82 2,235.78 2,202.14 2,229.91 1,178.8M
2023-09-07 2,224.27 2,224.27 2,206.32 2,206.32 903.9M
2023-09-06 2,233.50 2,237.28 2,223.15 2,223.23 839.3M
2023-09-05 2,216.96 2,242.51 2,214.74 2,238.02 1,291.3M
2023-09-04 2,216.18 2,220.56 2,196.71 2,219.11 1,336.1M
2023-09-01 2,223.35 2,225.25 2,204.91 2,213.42 901.8M
2023-08-31 2,217.08 2,231.07 2,214.31 2,227.60 1,089.4M
2023-08-30 2,235.07 2,249.46 2,216.17 2,217.99 1,059.3M
2023-08-29 2,233.16 2,247.39 2,225.83 2,230.42 1,136.3M
2023-08-28 2,311.55 2,312.85 2,227.38 2,233.66 1,431.3M
2023-08-25 2,215.57 2,252.20 2,209.35 2,240.18 1,044.0M
2023-08-24 2,244.58 2,253.42 2,218.94 2,220.64 945.6M
2023-08-23 2,268.41 2,276.73 2,245.72 2,246.65 863.0M
2023-08-22 2,274.84 2,284.13 2,248.91 2,270.11 787.8M
2023-08-21 2,290.05 2,299.11 2,271.28 2,271.28 720.9M
2023-08-18 2,298.25 2,314.53 2,292.56 2,292.85 671.7M
2023-08-17 2,296.70 2,303.81 2,281.46 2,301.80 680.0M
2023-08-16 2,316.52 2,317.89 2,299.65 2,302.84 573.9M
2023-08-15 2,301.18 2,334.33 2,298.15 2,320.68 806.9M
2023-08-14 2,278.92 2,305.86 2,266.03 2,300.08 833.7M
2023-08-11 2,329.15 2,329.15 2,286.99 2,286.99 790.6M
2023-08-10 2,320.50 2,333.32 2,316.76 2,328.65 550.8M
2023-08-09 2,344.86 2,344.86 2,314.87 2,320.93 790.0M
2023-08-08 2,346.90 2,366.15 2,340.66 2,346.30 710.6M
2023-08-07 2,336.68 2,350.85 2,324.18 2,350.32 817.1M
2023-08-04 2,350.25 2,361.37 2,335.14 2,337.81 917.0M
2023-08-03 2,331.31 2,352.50 2,326.77 2,349.60 772.3M
2023-08-02 2,347.21 2,347.21 2,328.30 2,334.76 851.6M
2023-08-01 2,321.30 2,352.95 2,318.33 2,352.95 1,423.4M
2023-07-31 2,304.88 2,320.65 2,304.51 2,316.73 1,081.5M
2023-07-28 2,284.41 2,308.01 2,277.60 2,304.82 994.4M
2023-07-27 2,297.22 2,316.64 2,286.68 2,288.23 865.8M
2023-07-26 2,293.67 2,302.51 2,284.70 2,302.03 824.7M
2023-07-25 2,331.55 2,332.70 2,289.52 2,296.46 1,362.4M
2023-07-24 2,305.43 2,326.17 2,298.44 2,324.46 672.2M
2023-07-21 2,309.28 2,318.52 2,306.22 2,311.78 638.4M
2023-07-20 2,345.82 2,348.53 2,321.59 2,322.04 677.5M
2023-07-19 2,341.53 2,351.09 2,333.60 2,344.80 680.2M
2023-07-18 2,363.02 2,363.36 2,341.73 2,346.76 765.7M
2023-07-17 2,362.25 2,370.42 2,352.36 2,361.49 830.5M
2023-07-14 2,378.61 2,378.61 2,352.16 2,360.18 1,050.0M
2023-07-13 2,377.65 2,392.03 2,372.09 2,387.63 867.2M
2023-07-12 2,380.40 2,384.03 2,368.79 2,376.88 894.4M
2023-07-11 2,387.12 2,387.12 2,358.88 2,377.69 874.1M
2023-07-10 2,393.15 2,407.69 2,371.88 2,386.76 1,142.4M
2023-07-07 2,355.19 2,378.81 2,353.11 2,373.98 994.4M
2023-07-06 2,363.62 2,375.32 2,352.45 2,357.14 798.9M
2023-07-05 2,367.68 2,387.21 2,363.06 2,366.96 792.2M
2023-07-04 2,390.08 2,391.18 2,362.18 2,371.60 965.3M
2023-07-03 2,377.32 2,400.03 2,373.77 2,391.86 1,147.1M
2023-06-30 2,383.25 2,396.98 2,367.35 2,374.11 861.3M
2023-06-29 2,403.53 2,403.53 2,379.93 2,384.06 1,019.5M
2023-06-28 2,365.90 2,408.72 2,363.08 2,406.40 1,530.2M
2023-06-27 2,367.01 2,371.55 2,326.56 2,367.51 1,368.7M
2023-06-26 2,321.96 2,371.38 2,320.76 2,366.90 1,710.5M
2023-06-21 2,321.20 2,357.62 2,316.21 2,324.85 1,075.4M
2023-06-20 2,324.09 2,336.59 2,307.37 2,321.27 913.2M
2023-06-19 2,310.29 2,333.79 2,299.47 2,328.24 1,031.4M
2023-06-16 2,331.22 2,334.60 2,305.51 2,312.73 1,172.6M
2023-06-15 2,320.50 2,331.72 2,307.26 2,331.72 1,027.0M
2023-06-14 2,350.81 2,350.81 2,319.99 2,320.61 1,082.3M
2023-06-13 2,359.38 2,369.66 2,336.32 2,347.30 841.6M
2023-06-12 2,404.36 2,414.96 2,361.59 2,361.59 1,220.5M
2023-06-09 2,365.63 2,409.94 2,360.42 2,409.94 1,263.1M
2023-06-08 2,339.48 2,367.81 2,332.95 2,367.74 932.4M
2023-06-07 2,354.74 2,359.68 2,336.20 2,342.99 904.7M
2023-06-06 2,399.95 2,399.95 2,350.38 2,352.98 1,323.5M
2023-06-05 2,404.03 2,422.66 2,388.97 2,401.59 1,124.1M
2023-06-02 2,411.98 2,425.75 2,397.45 2,401.43 1,223.7M
2023-06-01 2,446.09 2,455.59 2,402.26 2,409.17 1,422.1M
2023-05-31 2,463.67 2,472.10 2,433.92 2,449.96 1,360.3M
2023-05-30 2,481.96 2,484.45 2,441.88 2,469.96 1,455.4M
2023-05-29 2,413.70 2,487.76 2,413.70 2,481.54 2,122.8M
2023-05-26 2,396.88 2,426.91 2,396.88 2,414.99 1,347.0M
2023-05-25 2,364.25 2,397.63 2,362.88 2,391.60 1,153.4M
2023-05-24 2,394.94 2,402.04 2,368.31 2,368.31 1,079.1M
2023-05-23 2,447.63 2,447.81 2,397.51 2,398.09 1,258.7M
2023-05-22 2,393.78 2,465.36 2,393.78 2,443.28 1,803.5M
2023-05-19 2,416.67 2,416.79 2,389.24 2,390.10 958.4M
2023-05-18 2,426.50 2,448.05 2,410.36 2,418.52 1,126.7M
2023-05-17 2,410.46 2,439.65 2,401.97 2,424.54 1,232.2M
2023-05-16 2,416.34 2,437.87 2,399.54 2,413.78 1,379.0M
2023-05-15 2,448.27 2,459.62 2,399.64 2,417.62 2,080.6M
2023-05-12 2,414.59 2,473.39 2,405.47 2,438.15 1,884.5M
2023-05-11 2,387.62 2,444.58 2,375.25 2,413.02 1,259.1M
2023-05-10 2,398.70 2,424.11 2,379.31 2,384.33 1,282.1M
2023-05-09 2,418.15 2,438.59 2,396.95 2,398.01 1,724.4M
2023-05-08 2,396.61 2,437.38 2,395.00 2,416.75 1,999.7M
2023-05-05 2,395.46 2,408.11 2,374.33 2,395.16 1,399.1M
2023-05-04 2,330.41 2,404.84 2,328.81 2,396.29 1,999.0M
2023-04-28 2,329.20 2,338.15 2,314.48 2,335.13 1,526.0M
2023-04-27 2,310.32 2,343.81 2,289.73 2,340.43 1,411.6M
2023-04-26 2,295.87 2,332.30 2,293.35 2,317.47 1,737.1M
2023-04-25 2,280.21 2,302.62 2,260.12 2,282.51 1,266.8M
2023-04-24 2,271.83 2,294.03 2,264.92 2,276.71 1,114.1M
2023-04-21 2,289.48 2,301.48 2,266.85 2,266.85 1,123.4M
2023-04-20 2,300.28 2,300.28 2,271.92 2,291.83 981.5M
2023-04-19 2,299.29 2,316.22 2,292.66 2,295.02 1,003.8M
2023-04-18 2,320.35 2,320.47 2,290.55 2,298.98 1,213.0M
2023-04-17 2,307.34 2,325.16 2,298.64 2,318.68 1,755.0M
2023-04-14 2,270.04 2,299.17 2,269.91 2,297.31 1,475.3M
2023-04-13 2,261.66 2,279.95 2,257.14 2,266.71 1,167.5M
2023-04-12 2,262.46 2,272.54 2,254.97 2,258.75 948.3M
2023-04-11 2,263.85 2,264.16 2,245.35 2,260.48 895.7M
2023-04-10 2,221.33 2,266.12 2,220.83 2,264.07 1,320.1M
2023-04-07 2,209.78 2,218.46 2,208.67 2,217.29 630.4M
2023-04-06 2,217.90 2,217.90 2,204.46 2,210.92 761.1M
2023-04-04 2,209.78 2,224.71 2,201.27 2,220.91 1,084.3M
2023-04-03 2,223.68 2,224.70 2,202.57 2,209.76 1,112.4M
2023-03-31 2,222.25 2,234.12 2,220.66 2,224.64 795.0M
2023-03-30 2,197.58 2,223.60 2,197.38 2,221.88 963.4M
2023-03-29 2,202.65 2,213.79 2,191.33 2,199.67 983.5M
2023-03-28 2,204.31 2,208.48 2,196.13 2,198.80 905.4M
2023-03-27 2,237.31 2,238.11 2,196.62 2,201.56 1,093.4M
2023-03-24 2,253.20 2,253.20 2,230.41 2,231.93 941.5M
2023-03-23 2,247.22 2,252.85 2,232.17 2,252.46 914.7M
2023-03-22 2,259.55 2,265.08 2,241.82 2,249.72 906.9M
2023-03-21 2,258.46 2,268.60 2,248.57 2,250.36 882.8M
2023-03-20 2,288.29 2,305.34 2,253.09 2,253.69 1,326.1M
2023-03-17 2,285.90 2,312.08 2,278.90 2,285.91 1,159.4M
2023-03-16 2,285.99 2,297.67 2,263.55 2,280.74 1,140.6M
2023-03-15 2,267.77 2,296.45 2,247.39 2,292.41 1,144.7M
2023-03-14 2,248.68 2,285.15 2,241.08 2,262.49 1,147.1M
2023-03-13 2,231.34 2,256.68 2,231.34 2,252.97 847.3M
2023-03-10 2,243.46 2,246.67 2,230.47 2,236.18 877.3M
2023-03-09 2,267.95 2,268.00 2,248.52 2,252.50 788.6M
2023-03-08 2,266.73 2,270.18 2,251.53 2,263.94 960.3M
2023-03-07 2,288.61 2,309.81 2,271.55 2,273.36 1,462.4M
2023-03-06 2,282.51 2,299.68 2,275.45 2,289.36 1,428.4M
2023-03-03 2,256.39 2,282.44 2,250.43 2,279.15 1,500.8M
2023-03-02 2,244.94 2,263.80 2,239.94 2,255.38 1,286.9M
2023-03-01 2,228.60 2,247.21 2,223.18 2,246.46 1,144.9M
2023-02-28 2,199.03 2,229.40 2,199.03 2,227.09 906.5M
2023-02-27 2,194.83 2,206.36 2,189.39 2,196.83 738.5M
2023-02-24 2,205.17 2,205.38 2,191.54 2,199.10 626.9M
2023-02-23 2,209.73 2,211.36 2,196.53 2,205.94 806.7M
2023-02-22 2,215.40 2,229.21 2,207.76 2,211.25 736.3M
2023-02-21 2,208.00 2,224.70 2,203.11 2,222.31 940.0M
2023-02-20 2,185.65 2,210.55 2,180.23 2,209.77 864.0M
2023-02-17 2,194.23 2,208.11 2,183.88 2,184.45 841.8M
2023-02-16 2,220.43 2,235.93 2,185.24 2,196.60 1,277.1M
2023-02-15 2,236.65 2,236.65 2,217.31 2,223.15 959.9M
2023-02-14 2,226.93 2,242.80 2,223.28 2,236.28 1,124.1M
2023-02-13 2,243.44 2,258.57 2,220.51 2,224.55 1,565.5M
2023-02-10 2,221.50 2,242.47 2,212.80 2,237.50 1,422.2M
2023-02-09 2,218.87 2,228.62 2,213.42 2,220.94 958.7M
2023-02-08 2,225.47 2,228.74 2,217.62 2,219.57 1,091.7M
2023-02-07 2,201.09 2,227.88 2,194.85 2,226.39 1,177.5M
2023-02-06 2,188.76 2,210.96 2,186.75 2,197.87 1,039.6M
2023-02-03 2,202.34 2,202.34 2,179.07 2,194.45 1,152.2M
2023-02-02 2,201.89 2,210.60 2,193.22 2,205.96 1,459.6M
2023-02-01 2,192.76 2,201.74 2,177.37 2,200.98 1,273.2M
2023-01-31 2,175.51 2,194.68 2,174.66 2,192.48 1,580.1M
2023-01-30 2,217.59 2,220.46 2,186.01 2,188.57 1,551.5M
2023-01-20 2,169.17 2,205.85 2,166.87 2,205.85 1,303.3M
2023-01-19 2,172.27 2,172.27 2,150.99 2,167.24 998.5M
2023-01-18 2,172.75 2,178.94 2,169.72 2,173.99 854.7M
2023-01-17 2,182.36 2,183.02 2,164.57 2,168.10 932.1M
2023-01-16 2,176.69 2,192.42 2,170.23 2,181.67 1,206.6M
2023-01-13 2,186.32 2,186.60 2,163.83 2,178.51 910.6M
2023-01-12 2,180.19 2,192.79 2,179.43 2,182.49 817.6M
2023-01-11 2,192.26 2,199.99 2,180.40 2,180.65 942.7M
2023-01-10 2,201.44 2,210.84 2,183.18 2,184.62 1,010.5M
2023-01-09 2,233.47 2,234.42 2,199.15 2,199.86 1,383.9M
2023-01-06 2,216.05 2,238.86 2,216.05 2,229.83 1,337.6M
2023-01-05 2,213.58 2,226.89 2,208.57 2,215.25 1,196.3M
2023-01-04 2,221.57 2,221.57 2,199.93 2,207.66 1,081.8M
2023-01-03 2,180.49 2,221.33 2,174.23 2,219.28 1,463.7M