上证公用指数 (SSEU)

SSEU
🏛️ 中国 →
4,599.37
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
2021-12-31 4,705.23 4,756.09 4,694.12 4,723.85 4,572.4M
2021-12-30 4,641.02 4,697.03 4,639.29 4,692.75 3,517.6M
2021-12-29 4,637.71 4,664.98 4,608.38 4,646.98 4,000.3M
2021-12-28 4,702.10 4,702.10 4,616.22 4,642.19 4,272.7M
2021-12-27 4,654.90 4,729.44 4,652.36 4,699.28 4,723.6M
2021-12-24 4,694.54 4,718.23 4,654.96 4,662.06 5,398.9M
2021-12-23 4,627.59 4,694.62 4,607.93 4,691.60 5,467.9M
2021-12-22 4,670.96 4,677.40 4,625.82 4,630.33 4,214.2M
2021-12-21 4,587.67 4,665.85 4,580.35 4,659.67 4,819.1M
2021-12-20 4,638.68 4,653.42 4,563.10 4,597.94 5,698.2M
2021-12-17 4,628.68 4,680.40 4,617.69 4,646.89 5,550.7M
2021-12-16 4,572.31 4,634.17 4,568.43 4,634.17 5,082.4M
2021-12-15 4,515.89 4,598.42 4,512.73 4,567.47 5,463.8M
2021-12-14 4,533.29 4,533.29 4,493.66 4,516.99 4,273.6M
2021-12-13 4,555.75 4,595.30 4,541.55 4,549.10 5,943.8M
2021-12-10 4,553.67 4,589.95 4,527.28 4,537.52 5,854.4M
2021-12-09 4,555.81 4,585.46 4,549.06 4,575.39 5,072.1M
2021-12-08 4,538.88 4,554.56 4,521.50 4,553.19 3,863.4M
2021-12-07 4,479.29 4,533.56 4,461.01 4,531.02 4,701.9M
2021-12-06 4,490.10 4,518.24 4,454.84 4,461.98 4,793.7M
2021-12-03 4,410.01 4,484.53 4,393.07 4,475.71 5,022.2M
2021-12-02 4,345.91 4,388.93 4,341.89 4,367.21 3,621.3M
2021-12-01 4,295.72 4,357.87 4,295.72 4,356.44 3,148.4M
2021-11-30 4,300.98 4,334.51 4,287.88 4,301.75 3,302.5M
2021-11-29 4,239.07 4,307.73 4,221.87 4,299.56 3,560.2M
2021-11-26 4,347.51 4,347.51 4,306.65 4,315.05 3,148.2M
2021-11-25 4,370.34 4,391.31 4,361.76 4,366.90 3,156.4M
2021-11-24 4,372.49 4,377.46 4,326.09 4,369.22 3,460.6M
2021-11-23 4,349.10 4,376.50 4,338.51 4,370.16 3,297.9M
2021-11-22 4,346.01 4,359.61 4,326.22 4,345.13 2,844.6M
2021-11-19 4,303.21 4,345.30 4,280.72 4,342.88 2,927.8M
2021-11-18 4,319.56 4,329.26 4,301.18 4,307.54 3,065.7M
2021-11-17 4,320.03 4,331.14 4,294.77 4,322.82 2,620.6M
2021-11-16 4,337.80 4,351.20 4,316.43 4,319.97 2,893.5M
2021-11-15 4,332.59 4,345.67 4,321.42 4,339.43 3,170.6M
2021-11-12 4,315.83 4,340.67 4,304.38 4,333.06 2,821.7M
2021-11-11 4,285.06 4,324.66 4,279.58 4,317.46 3,066.7M
2021-11-10 4,311.94 4,312.36 4,242.21 4,294.18 3,365.2M
2021-11-09 4,354.44 4,369.53 4,311.23 4,329.74 3,333.5M
2021-11-08 4,326.75 4,351.68 4,322.65 4,331.31 3,613.7M
2021-11-05 4,369.27 4,369.27 4,292.59 4,295.00 4,554.8M
2021-11-04 4,370.09 4,390.06 4,350.36 4,384.57 3,858.2M
2021-11-03 4,343.22 4,377.38 4,330.76 4,361.94 3,617.4M
2021-11-02 4,430.48 4,432.78 4,313.89 4,350.75 5,387.5M
2021-11-01 4,449.62 4,452.49 4,391.50 4,438.38 5,433.1M
2021-10-29 4,456.05 4,485.95 4,377.04 4,481.23 4,745.7M
2021-10-28 4,508.24 4,526.96 4,455.18 4,469.98 4,865.3M
2021-10-27 4,504.35 4,531.69 4,488.47 4,516.19 4,994.2M
2021-10-26 4,491.18 4,566.11 4,491.18 4,516.25 4,332.2M
2021-10-25 4,428.93 4,496.09 4,403.69 4,489.92 3,831.2M
2021-10-22 4,505.18 4,524.32 4,436.50 4,439.56 4,008.4M
2021-10-21 4,542.95 4,546.03 4,494.40 4,512.78 4,344.8M
2021-10-20 4,499.42 4,562.26 4,482.70 4,550.15 5,036.3M
2021-10-19 4,495.22 4,525.36 4,469.50 4,512.59 4,029.8M
2021-10-18 4,452.16 4,506.83 4,452.01 4,503.80 4,533.5M
2021-10-15 4,466.23 4,478.33 4,425.62 4,452.78 4,201.2M
2021-10-14 4,455.10 4,525.56 4,447.77 4,484.67 4,086.3M
2021-10-13 4,534.00 4,534.00 4,423.23 4,471.21 4,484.6M
2021-10-12 4,627.52 4,656.24 4,495.03 4,552.51 6,079.8M
2021-10-11 4,727.63 4,735.32 4,625.86 4,662.20 6,144.0M
2021-10-08 4,797.57 4,807.16 4,683.67 4,730.34 6,337.5M
2021-09-30 4,647.35 4,727.34 4,614.70 4,721.02 6,283.0M
2021-09-29 4,727.71 4,759.86 4,631.26 4,647.71 6,750.9M
2021-09-28 4,639.96 4,780.89 4,637.91 4,776.48 7,643.3M
2021-09-27 4,851.53 4,871.38 4,635.43 4,665.49 7,615.1M
2021-09-24 4,883.58 4,923.83 4,800.85 4,812.50 8,127.7M
2021-09-23 4,863.48 4,933.82 4,836.42 4,883.60 9,362.2M
2021-09-22 4,600.35 4,799.98 4,598.24 4,796.44 7,802.2M
2021-09-17 4,573.32 4,664.94 4,564.92 4,644.60 6,819.1M
2021-09-16 4,651.69 4,689.60 4,570.62 4,572.60 5,384.6M
2021-09-15 4,619.39 4,680.92 4,615.55 4,644.80 5,656.4M
2021-09-14 4,779.27 4,783.32 4,633.09 4,646.03 6,139.1M
2021-09-13 4,711.52 4,798.54 4,708.97 4,773.04 6,029.0M
2021-09-10 4,806.11 4,863.57 4,737.23 4,742.05 7,588.8M
2021-09-09 4,728.27 4,818.33 4,705.02 4,811.20 8,662.9M
2021-09-08 4,645.72 4,744.00 4,645.72 4,738.66 8,204.4M
2021-09-07 4,558.90 4,644.89 4,541.30 4,638.46 7,012.2M
2021-09-06 4,489.08 4,588.58 4,489.08 4,558.29 7,409.3M
2021-09-03 4,493.38 4,528.35 4,460.54 4,473.60 7,928.1M
2021-09-02 4,359.92 4,477.80 4,343.81 4,472.83 6,813.4M
2021-09-01 4,274.90 4,377.89 4,274.54 4,362.20 5,984.3M
2021-08-31 4,206.23 4,270.57 4,200.80 4,270.57 4,614.3M
2021-08-30 4,192.63 4,214.03 4,182.18 4,198.56 3,827.6M
2021-08-27 4,168.29 4,197.43 4,160.27 4,182.13 3,311.4M
2021-08-26 4,171.33 4,197.16 4,164.31 4,175.54 4,015.6M
2021-08-25 4,116.30 4,183.99 4,106.09 4,181.48 4,071.4M
2021-08-24 4,102.90 4,134.94 4,097.86 4,118.97 3,896.4M
2021-08-23 4,061.37 4,104.81 4,061.37 4,101.54 3,781.8M
2021-08-20 4,071.11 4,071.11 4,021.12 4,050.97 3,301.9M
2021-08-19 4,099.27 4,099.27 4,064.96 4,085.46 3,461.1M
2021-08-18 4,048.00 4,111.04 4,039.75 4,107.45 3,780.2M
2021-08-17 4,066.04 4,114.96 4,041.99 4,051.10 4,073.4M
2021-08-16 4,032.55 4,069.90 4,032.55 4,061.19 3,388.3M
2021-08-13 4,024.61 4,033.36 4,012.61 4,029.31 2,823.7M
2021-08-12 4,044.89 4,045.77 4,023.80 4,030.94 2,778.0M
2021-08-11 4,013.94 4,047.29 4,013.56 4,042.70 3,193.9M
2021-08-10 4,009.79 4,017.28 3,994.07 4,017.28 2,564.9M
2021-08-09 3,974.76 4,022.35 3,972.56 4,015.79 2,755.1M
2021-08-06 3,983.20 3,987.41 3,961.41 3,979.40 2,745.1M
2021-08-05 3,982.02 4,002.76 3,969.58 3,983.63 2,754.6M
2021-08-04 3,986.40 3,986.40 3,966.44 3,984.55 2,857.1M
2021-08-03 3,965.99 4,010.56 3,956.99 3,991.29 3,634.0M
2021-08-02 3,906.61 3,971.02 3,879.87 3,968.18 3,681.2M
2021-07-30 3,900.99 3,937.35 3,884.57 3,921.62 3,246.8M
2021-07-29 3,920.00 3,930.54 3,901.05 3,912.71 2,399.1M
2021-07-28 3,939.97 3,949.86 3,881.92 3,908.80 2,919.9M
2021-07-27 4,013.79 4,016.66 3,949.80 3,951.46 3,658.9M
2021-07-26 4,051.59 4,051.76 3,989.72 4,006.54 3,241.4M
2021-07-23 4,074.21 4,074.96 4,047.36 4,053.64 3,283.8M
2021-07-22 4,067.33 4,090.00 4,056.79 4,082.63 2,764.7M
2021-07-21 4,081.02 4,090.65 4,059.09 4,066.84 2,608.8M
2021-07-20 4,070.36 4,084.18 4,058.77 4,080.20 2,216.6M
2021-07-19 4,087.93 4,093.99 4,049.75 4,092.07 2,700.8M
2021-07-16 4,101.35 4,116.52 4,093.51 4,093.62 3,061.7M
2021-07-15 4,111.13 4,111.42 4,069.46 4,100.12 2,829.5M
2021-07-14 4,154.10 4,154.65 4,111.92 4,116.47 3,511.3M
2021-07-13 4,121.60 4,157.53 4,109.02 4,155.35 3,620.1M
2021-07-12 4,137.13 4,140.51 4,118.06 4,124.75 3,479.9M
2021-07-09 4,111.37 4,124.53 4,097.83 4,122.02 3,454.9M
2021-07-08 4,148.24 4,148.92 4,117.15 4,123.02 3,560.7M
2021-07-07 4,155.96 4,167.95 4,137.54 4,155.78 3,287.6M
2021-07-06 4,129.67 4,169.53 4,123.85 4,167.86 3,630.5M
2021-07-05 4,137.52 4,150.62 4,122.08 4,132.74 2,694.3M
2021-07-02 4,170.83 4,171.25 4,130.10 4,133.44 2,681.0M
2021-07-01 4,210.89 4,214.92 4,170.44 4,172.02 2,718.3M
2021-06-30 4,204.32 4,214.04 4,183.40 4,201.93 2,840.9M
2021-06-29 4,260.04 4,260.04 4,205.26 4,209.03 3,989.2M
2021-06-28 4,276.82 4,293.02 4,261.13 4,265.14 4,114.8M
2021-06-25 4,253.21 4,270.27 4,231.96 4,266.56 4,226.3M
2021-06-24 4,244.23 4,265.83 4,233.85 4,249.48 5,617.7M
2021-06-23 4,230.27 4,250.72 4,227.50 4,249.08 2,339.2M
2021-06-22 4,226.21 4,236.32 4,214.05 4,228.10 2,205.6M
2021-06-21 4,227.80 4,237.54 4,216.12 4,224.36 2,166.6M
2021-06-18 4,226.46 4,236.81 4,210.36 4,232.56 2,614.2M
2021-06-17 4,242.25 4,253.56 4,229.70 4,233.61 3,130.6M
2021-06-16 4,255.82 4,260.26 4,235.20 4,243.39 5,201.9M
2021-06-15 4,308.58 4,309.23 4,260.94 4,261.02 6,256.8M
2021-06-11 4,304.09 4,325.73 4,300.98 4,310.64 3,331.9M
2021-06-10 4,291.54 4,308.65 4,289.15 4,297.69 2,556.9M
2021-06-09 4,286.78 4,300.19 4,276.20 4,296.99 2,452.0M
2021-06-08 4,279.21 4,296.79 4,269.34 4,293.08 2,586.1M
2021-06-07 4,290.10 4,291.58 4,268.93 4,275.37 2,439.1M
2021-06-04 4,314.82 4,320.89 4,288.69 4,294.81 3,130.8M
2021-06-03 4,303.95 4,359.11 4,302.77 4,333.67 3,251.4M
2021-06-02 4,299.89 4,307.19 4,290.34 4,303.94 3,036.1M
2021-06-01 4,303.18 4,307.40 4,277.53 4,306.21 2,861.0M
2021-05-31 4,310.95 4,311.33 4,279.84 4,309.26 3,025.5M
2021-05-28 4,355.88 4,355.88 4,306.79 4,319.89 2,324.9M
2021-05-27 4,336.19 4,365.10 4,327.91 4,365.10 2,476.4M
2021-05-26 4,339.97 4,348.43 4,322.30 4,344.13 2,693.2M
2021-05-25 4,306.78 4,342.57 4,283.90 4,337.79 2,861.6M
2021-05-24 4,308.52 4,328.39 4,298.50 4,310.09 2,879.0M
2021-05-21 4,288.11 4,310.77 4,275.21 4,301.86 2,719.9M
2021-05-20 4,292.75 4,299.00 4,261.06 4,288.02 2,768.4M
2021-05-19 4,301.45 4,301.45 4,281.89 4,294.29 2,042.2M
2021-05-18 4,296.81 4,306.28 4,282.29 4,305.15 2,177.8M
2021-05-17 4,294.32 4,314.46 4,280.11 4,297.24 2,339.9M
2021-05-14 4,261.05 4,295.54 4,259.41 4,294.12 2,396.2M
2021-05-13 4,266.33 4,284.55 4,244.98 4,250.81 2,024.0M
2021-05-12 4,288.60 4,290.27 4,262.97 4,287.12 2,117.9M
2021-05-11 4,254.31 4,299.00 4,247.07 4,296.05 2,495.0M
2021-05-10 4,253.74 4,268.90 4,237.64 4,267.30 2,667.8M
2021-05-07 4,246.61 4,283.50 4,238.72 4,257.42 2,570.4M
2021-05-06 4,237.87 4,271.16 4,237.87 4,245.28 2,125.5M
2021-04-30 4,263.55 4,263.55 4,225.07 4,243.92 2,032.6M
2021-04-29 4,252.33 4,284.29 4,238.55 4,279.04 1,830.5M
2021-04-28 4,224.70 4,261.65 4,210.95 4,261.08 1,917.1M
2021-04-27 4,263.62 4,265.74 4,210.76 4,228.88 1,937.9M
2021-04-26 4,323.63 4,324.50 4,262.51 4,264.63 1,973.3M
2021-04-23 4,366.66 4,367.10 4,312.23 4,330.38 2,010.5M
2021-04-22 4,393.41 4,402.54 4,361.74 4,370.37 1,906.1M
2021-04-21 4,399.16 4,399.16 4,365.80 4,379.90 2,005.1M
2021-04-20 4,437.89 4,444.34 4,417.15 4,424.11 2,362.7M
2021-04-19 4,416.56 4,457.95 4,410.60 4,447.87 2,475.1M
2021-04-16 4,364.29 4,420.54 4,363.07 4,412.14 2,242.9M
2021-04-15 4,386.07 4,387.87 4,355.49 4,362.36 2,171.6M
2021-04-14 4,368.47 4,401.54 4,368.47 4,399.57 2,329.9M
2021-04-13 4,452.35 4,452.35 4,377.24 4,383.57 3,050.1M
2021-04-12 4,422.21 4,480.27 4,414.80 4,457.51 3,185.6M
2021-04-09 4,444.03 4,458.80 4,419.87 4,430.17 3,005.2M
2021-04-08 4,487.60 4,487.60 4,443.70 4,465.35 3,426.4M
2021-04-07 4,453.11 4,506.25 4,452.62 4,505.79 3,648.2M
2021-04-06 4,428.23 4,449.61 4,424.83 4,441.55 2,727.5M
2021-04-02 4,446.02 4,455.79 4,421.29 4,426.55 3,410.7M
2021-04-01 4,461.10 4,466.71 4,432.54 4,458.47 4,237.2M
2021-03-31 4,424.20 4,497.11 4,415.34 4,482.78 4,651.9M
2021-03-30 4,423.39 4,441.23 4,386.97 4,434.49 3,737.3M
2021-03-29 4,400.99 4,449.58 4,393.10 4,426.62 3,619.1M
2021-03-26 4,319.15 4,401.79 4,319.15 4,386.95 3,357.8M
2021-03-25 4,338.73 4,340.38 4,287.00 4,305.59 3,420.6M
2021-03-24 4,353.73 4,377.29 4,330.10 4,347.41 3,890.7M
2021-03-23 4,451.98 4,451.98 4,371.33 4,384.63 4,199.8M
2021-03-22 4,360.58 4,455.38 4,360.58 4,454.64 4,307.7M
2021-03-19 4,328.29 4,376.02 4,315.45 4,350.38 3,565.5M
2021-03-18 4,367.43 4,388.11 4,347.57 4,367.30 2,870.5M
2021-03-17 4,408.06 4,408.06 4,349.65 4,364.47 2,897.9M
2021-03-16 4,381.29 4,430.19 4,367.41 4,429.86 3,530.1M
2021-03-15 4,341.43 4,401.60 4,334.49 4,388.23 4,584.8M
2021-03-12 4,234.10 4,332.73 4,215.93 4,327.88 3,831.1M
2021-03-11 4,151.23 4,233.41 4,151.05 4,233.41 2,532.2M
2021-03-10 4,189.21 4,206.05 4,143.89 4,151.72 2,408.9M
2021-03-09 4,196.84 4,236.32 4,113.23 4,178.80 3,273.6M
2021-03-08 4,223.45 4,255.15 4,192.48 4,195.65 2,929.7M
2021-03-05 4,186.19 4,223.71 4,182.73 4,212.85 2,355.8M
2021-03-04 4,203.51 4,236.96 4,198.07 4,208.55 2,455.4M
2021-03-03 4,162.46 4,221.47 4,159.64 4,221.47 2,108.7M
2021-03-02 4,192.32 4,215.43 4,152.64 4,174.49 2,191.3M
2021-03-01 4,166.27 4,186.47 4,147.34 4,185.17 2,177.3M
2021-02-26 4,156.72 4,179.38 4,147.02 4,154.80 2,155.8M
2021-02-25 4,205.59 4,238.93 4,197.42 4,209.19 2,406.8M
2021-02-24 4,202.83 4,225.86 4,146.57 4,179.47 2,360.7M
2021-02-23 4,201.94 4,229.15 4,186.63 4,194.07 2,647.1M
2021-02-22 4,197.03 4,268.80 4,187.72 4,211.90 3,626.8M
2021-02-19 4,063.41 4,192.59 4,061.24 4,191.95 2,648.1M
2021-02-18 4,061.28 4,089.20 4,043.94 4,073.35 2,249.8M
2021-02-10 3,978.88 4,007.23 3,967.26 4,002.24 1,548.1M
2021-02-09 3,939.97 3,978.22 3,927.78 3,975.99 1,541.1M
2021-02-08 3,937.53 3,956.32 3,919.96 3,941.36 1,599.1M
2021-02-05 3,924.44 3,955.65 3,924.44 3,938.82 1,590.1M
2021-02-04 3,964.46 3,964.84 3,898.48 3,928.80 1,991.5M
2021-02-03 4,027.37 4,028.23 3,977.58 3,980.12 2,170.6M
2021-02-02 4,051.78 4,071.53 4,045.39 4,052.06 1,905.1M
2021-02-01 4,074.13 4,079.68 4,060.09 4,076.71 2,335.0M
2021-01-29 4,123.61 4,150.73 4,088.75 4,112.46 1,925.5M
2021-01-28 4,130.58 4,139.02 4,107.57 4,115.49 1,666.0M
2021-01-27 4,132.40 4,157.64 4,127.62 4,152.51 1,552.0M
2021-01-26 4,143.98 4,157.51 4,127.04 4,138.29 1,744.0M
2021-01-25 4,184.78 4,184.78 4,143.71 4,150.73 2,290.8M
2021-01-22 4,230.58 4,230.58 4,190.75 4,196.00 2,052.0M
2021-01-21 4,215.08 4,244.59 4,201.15 4,239.24 1,920.0M
2021-01-20 4,241.33 4,242.96 4,213.97 4,222.96 1,693.1M
2021-01-19 4,247.16 4,271.11 4,227.63 4,248.11 2,078.4M
2021-01-18 4,241.61 4,258.37 4,226.18 4,249.73 1,909.4M
2021-01-15 4,273.88 4,281.76 4,245.12 4,257.80 2,190.8M
2021-01-14 4,260.27 4,330.01 4,250.68 4,286.86 3,185.5M
2021-01-13 4,213.89 4,295.90 4,195.39 4,281.31 3,332.3M
2021-01-12 4,189.06 4,224.63 4,184.67 4,224.39 2,318.6M
2021-01-11 4,276.88 4,278.45 4,193.71 4,201.71 2,920.7M
2021-01-08 4,255.02 4,289.69 4,231.99 4,279.09 2,650.7M
2021-01-07 4,311.85 4,315.18 4,234.56 4,267.69 3,480.9M
2021-01-06 4,303.06 4,339.12 4,285.49 4,329.59 3,706.6M
2021-01-05 4,316.11 4,327.33 4,262.41 4,313.03 3,891.9M
2021-01-04 4,302.72 4,332.54 4,285.71 4,327.86 3,271.6M