上证基本面200指数 (SSEF200)

SSEF200
🏛️ 中国 →
5,284.92
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 4,114.16 4,139.43 4,111.08 4,139.43 8,259.7M
2023-12-28 4,074.88 4,128.80 4,070.06 4,121.82 11,512.8M
2023-12-27 4,057.07 4,079.92 4,036.94 4,076.17 7,355.2M
2023-12-26 4,070.79 4,077.40 4,050.53 4,055.11 5,868.2M
2023-12-25 4,064.97 4,074.84 4,051.87 4,070.83 5,648.3M
2023-12-22 4,056.71 4,091.48 4,045.33 4,071.19 8,317.2M
2023-12-21 4,024.19 4,059.11 4,017.16 4,054.05 8,060.4M
2023-12-20 4,059.37 4,079.01 4,036.22 4,036.22 7,347.4M
2023-12-19 4,061.31 4,073.25 4,037.67 4,060.57 6,570.5M
2023-12-18 4,053.91 4,089.62 4,038.24 4,064.71 7,516.2M
2023-12-15 4,097.36 4,116.54 4,063.45 4,063.45 7,432.0M
2023-12-14 4,109.80 4,119.72 4,080.74 4,081.15 6,058.3M
2023-12-13 4,138.31 4,138.31 4,093.52 4,093.52 7,089.0M
2023-12-12 4,105.89 4,149.31 4,095.71 4,148.17 8,214.1M
2023-12-11 4,080.27 4,121.91 4,031.35 4,115.47 11,155.6M
2023-12-08 4,092.44 4,121.27 4,084.91 4,095.30 10,842.3M
2023-12-07 4,091.98 4,109.64 4,064.51 4,096.14 7,680.0M
2023-12-06 4,104.54 4,114.81 4,073.20 4,096.72 7,977.9M
2023-12-05 4,169.73 4,169.73 4,108.75 4,110.05 7,953.6M
2023-12-04 4,194.19 4,206.26 4,176.41 4,177.48 7,609.7M
2023-12-01 4,186.86 4,199.79 4,166.20 4,192.73 8,314.3M
2023-11-30 4,170.68 4,195.87 4,169.25 4,189.58 8,272.3M
2023-11-29 4,214.66 4,214.66 4,163.97 4,171.65 8,089.4M
2023-11-28 4,216.85 4,216.85 4,201.87 4,212.64 7,044.3M
2023-11-27 4,246.81 4,247.38 4,194.44 4,219.81 8,717.7M
2023-11-24 4,257.63 4,266.04 4,243.22 4,247.49 7,711.8M
2023-11-23 4,232.89 4,260.55 4,221.69 4,258.24 6,523.0M
2023-11-22 4,250.30 4,264.44 4,235.52 4,235.52 6,844.4M
2023-11-21 4,253.11 4,288.95 4,253.00 4,258.55 8,575.0M
2023-11-20 4,237.84 4,252.09 4,216.73 4,242.43 6,900.7M
2023-11-17 4,237.41 4,241.59 4,209.95 4,233.36 6,848.1M
2023-11-16 4,264.05 4,268.83 4,241.81 4,247.59 7,087.3M
2023-11-15 4,272.19 4,279.00 4,258.47 4,269.96 8,341.3M
2023-11-14 4,240.07 4,258.26 4,230.08 4,243.88 8,173.9M
2023-11-13 4,238.90 4,243.39 4,210.69 4,238.32 8,034.1M
2023-11-10 4,251.93 4,258.36 4,218.38 4,232.43 7,724.0M
2023-11-09 4,246.71 4,277.66 4,246.22 4,264.59 8,862.7M
2023-11-08 4,267.83 4,275.23 4,240.50 4,255.59 8,425.8M
2023-11-07 4,282.66 4,286.25 4,263.83 4,275.62 8,332.5M
2023-11-06 4,292.74 4,297.84 4,271.58 4,290.49 11,529.0M
2023-11-03 4,277.97 4,295.31 4,268.95 4,274.31 7,427.8M
2023-11-02 4,276.20 4,306.16 4,272.53 4,273.26 7,398.3M
2023-11-01 4,293.58 4,294.35 4,258.12 4,269.38 7,488.5M
2023-10-31 4,267.09 4,283.16 4,256.44 4,276.96 9,268.2M
2023-10-30 4,298.56 4,304.29 4,259.82 4,273.41 11,482.1M
2023-10-27 4,288.28 4,331.55 4,281.57 4,313.97 9,482.9M
2023-10-26 4,264.90 4,305.31 4,258.89 4,302.18 8,727.9M
2023-10-25 4,299.23 4,305.74 4,275.43 4,284.12 11,028.4M
2023-10-24 4,257.26 4,266.41 4,229.15 4,258.87 9,857.4M
2023-10-23 4,284.80 4,296.79 4,224.18 4,250.54 8,646.4M
2023-10-20 4,302.93 4,326.86 4,289.64 4,297.00 8,658.8M
2023-10-19 4,392.50 4,392.50 4,315.03 4,316.16 10,142.0M
2023-10-18 4,429.35 4,437.87 4,409.12 4,411.58 8,675.2M
2023-10-17 4,429.02 4,442.08 4,412.54 4,437.00 8,513.9M
2023-10-16 4,432.66 4,434.30 4,407.08 4,419.08 7,897.4M
2023-10-13 4,427.07 4,441.35 4,416.32 4,428.74 8,404.4M
2023-10-12 4,429.61 4,464.23 4,421.72 4,452.44 10,020.4M
2023-10-11 4,411.39 4,416.30 4,383.03 4,389.57 8,194.7M
2023-10-10 4,459.39 4,469.70 4,393.79 4,396.26 8,528.0M
2023-10-09 4,450.24 4,455.90 4,412.43 4,446.61 8,282.5M
2023-09-28 4,491.23 4,496.41 4,465.77 4,469.29 6,925.4M
2023-09-27 4,487.46 4,503.61 4,474.37 4,477.57 7,709.0M
2023-09-26 4,506.17 4,516.43 4,479.85 4,481.55 6,736.6M
2023-09-25 4,536.04 4,537.06 4,504.17 4,507.43 8,181.8M
2023-09-22 4,480.85 4,541.51 4,469.59 4,540.75 9,461.4M
2023-09-21 4,503.75 4,521.03 4,478.53 4,478.53 7,652.5M
2023-09-20 4,510.43 4,519.02 4,490.94 4,507.64 7,193.5M
2023-09-19 4,492.26 4,516.90 4,486.92 4,514.27 7,782.2M
2023-09-18 4,489.36 4,497.61 4,465.40 4,495.38 7,893.3M
2023-09-15 4,536.78 4,551.66 4,485.28 4,496.75 10,452.2M
2023-09-14 4,502.59 4,532.95 4,497.83 4,526.51 9,965.0M
2023-09-13 4,510.22 4,527.32 4,480.56 4,498.39 7,818.9M
2023-09-12 4,507.68 4,512.64 4,495.91 4,502.05 6,763.7M
2023-09-11 4,493.65 4,528.60 4,488.58 4,511.34 9,060.0M
2023-09-08 4,492.06 4,497.66 4,472.33 4,486.50 6,427.6M
2023-09-07 4,526.04 4,542.33 4,499.77 4,503.10 8,055.9M
2023-09-06 4,519.30 4,542.02 4,502.24 4,535.15 7,982.7M
2023-09-05 4,563.80 4,563.80 4,523.42 4,528.89 9,047.0M
2023-09-04 4,515.58 4,587.94 4,515.58 4,575.02 12,776.5M
2023-09-01 4,458.23 4,506.14 4,458.23 4,491.88 9,210.8M
2023-08-31 4,474.27 4,500.54 4,438.06 4,442.72 9,783.4M
2023-08-30 4,513.26 4,513.26 4,469.40 4,470.63 10,476.6M
2023-08-29 4,507.45 4,529.91 4,476.79 4,508.25 12,293.9M
2023-08-28 4,662.49 4,664.77 4,500.20 4,516.42 16,230.2M
2023-08-25 4,409.77 4,473.01 4,406.73 4,443.16 8,566.7M
2023-08-24 4,472.96 4,486.16 4,423.32 4,426.42 10,082.3M
2023-08-23 4,496.60 4,511.51 4,459.25 4,461.16 8,083.8M
2023-08-22 4,463.97 4,513.05 4,454.13 4,503.76 9,775.4M
2023-08-21 4,505.83 4,512.06 4,449.76 4,449.76 8,164.1M
2023-08-18 4,540.46 4,581.00 4,510.27 4,510.27 8,046.9M
2023-08-17 4,528.04 4,547.18 4,500.88 4,541.95 7,908.1M
2023-08-16 4,549.27 4,581.91 4,529.97 4,548.45 7,494.4M
2023-08-15 4,546.02 4,575.74 4,522.35 4,566.98 8,157.3M
2023-08-14 4,521.03 4,558.71 4,499.88 4,544.96 9,283.4M
2023-08-11 4,671.59 4,676.24 4,567.62 4,567.62 10,242.3M
2023-08-10 4,654.39 4,679.22 4,640.62 4,671.59 7,831.0M
2023-08-09 4,655.67 4,676.02 4,650.25 4,659.81 7,388.3M
2023-08-08 4,668.91 4,693.46 4,646.17 4,666.41 8,934.8M
2023-08-07 4,699.07 4,699.07 4,665.29 4,681.26 10,064.5M
2023-08-04 4,745.51 4,776.52 4,719.17 4,720.27 15,000.9M
2023-08-03 4,665.74 4,715.06 4,643.57 4,712.50 11,316.3M
2023-08-02 4,703.16 4,727.66 4,655.57 4,671.07 12,261.0M
2023-08-01 4,722.02 4,759.16 4,702.35 4,721.33 13,640.5M
2023-07-31 4,721.01 4,785.77 4,713.28 4,729.47 16,868.1M
2023-07-28 4,557.26 4,700.40 4,555.43 4,692.16 15,258.1M
2023-07-27 4,569.86 4,611.90 4,561.86 4,571.46 10,680.4M
2023-07-26 4,563.63 4,578.95 4,547.62 4,567.63 9,898.2M
2023-07-25 4,498.77 4,569.94 4,498.77 4,568.98 12,886.0M
2023-07-24 4,435.02 4,462.56 4,420.69 4,443.34 6,001.1M
2023-07-21 4,447.11 4,472.09 4,437.91 4,450.45 6,306.4M
2023-07-20 4,486.14 4,500.52 4,452.19 4,458.24 7,200.7M
2023-07-19 4,454.85 4,483.75 4,449.69 4,481.42 6,324.1M
2023-07-18 4,480.97 4,482.94 4,452.08 4,466.40 6,991.2M
2023-07-17 4,500.16 4,500.16 4,463.56 4,483.39 7,417.5M
2023-07-14 4,519.58 4,540.41 4,506.92 4,525.03 8,992.3M
2023-07-13 4,467.06 4,516.99 4,467.06 4,514.98 9,007.3M
2023-07-12 4,483.64 4,498.98 4,455.75 4,459.90 8,114.5M
2023-07-11 4,486.46 4,499.21 4,469.37 4,492.58 6,633.0M
2023-07-10 4,487.13 4,496.35 4,458.90 4,472.79 7,280.2M
2023-07-07 4,456.10 4,488.85 4,452.67 4,470.42 7,838.6M
2023-07-06 4,482.13 4,503.46 4,457.59 4,467.62 7,299.6M
2023-07-05 4,513.57 4,530.81 4,494.34 4,499.86 7,618.8M
2023-07-04 4,537.65 4,543.53 4,506.62 4,521.98 8,759.6M
2023-07-03 4,472.55 4,548.26 4,472.55 4,541.59 10,282.7M
2023-06-30 4,439.73 4,483.51 4,438.40 4,463.34 7,588.6M
2023-06-29 4,466.12 4,467.89 4,443.72 4,446.33 7,153.2M
2023-06-28 4,455.96 4,473.40 4,438.24 4,472.41 8,431.8M
2023-06-27 4,404.24 4,484.67 4,392.65 4,472.08 9,796.0M
2023-06-26 4,441.42 4,441.42 4,391.19 4,399.87 10,283.2M
2023-06-21 4,485.41 4,520.20 4,468.61 4,468.61 9,459.8M
2023-06-20 4,539.95 4,539.95 4,498.06 4,502.10 9,372.4M
2023-06-19 4,597.34 4,597.34 4,542.40 4,544.90 10,815.0M
2023-06-16 4,597.52 4,621.83 4,597.52 4,610.59 11,069.4M
2023-06-15 4,568.27 4,590.59 4,550.09 4,589.54 10,135.8M
2023-06-14 4,598.15 4,618.54 4,561.39 4,561.76 10,467.3M
2023-06-13 4,597.00 4,614.20 4,570.20 4,596.74 8,725.2M
2023-06-12 4,633.55 4,633.55 4,596.31 4,605.14 11,208.2M
2023-06-09 4,631.73 4,649.81 4,617.86 4,642.93 11,475.3M
2023-06-08 4,564.92 4,645.16 4,541.95 4,635.69 11,025.1M
2023-06-07 4,563.28 4,592.63 4,547.86 4,567.75 8,658.3M
2023-06-06 4,566.89 4,634.84 4,546.07 4,553.53 11,271.9M
2023-06-05 4,563.89 4,599.12 4,548.53 4,571.91 10,298.9M
2023-06-02 4,539.20 4,570.15 4,533.55 4,567.48 10,758.5M
2023-06-01 4,514.91 4,562.31 4,501.72 4,525.43 11,748.9M
2023-05-31 4,534.80 4,545.09 4,510.97 4,524.53 11,416.1M
2023-05-30 4,533.65 4,575.52 4,504.82 4,553.45 11,890.0M
2023-05-29 4,513.20 4,559.78 4,512.93 4,541.06 11,553.2M
2023-05-26 4,476.82 4,519.21 4,456.24 4,503.06 9,360.9M
2023-05-25 4,474.58 4,492.05 4,436.76 4,481.20 11,003.7M
2023-05-24 4,574.61 4,574.61 4,487.51 4,488.02 12,593.4M
2023-05-23 4,667.42 4,677.29 4,584.04 4,584.04 11,365.5M
2023-05-22 4,652.25 4,700.49 4,648.41 4,668.19 10,454.8M
2023-05-19 4,704.74 4,704.74 4,648.36 4,659.98 11,326.3M
2023-05-18 4,708.80 4,763.77 4,704.70 4,723.73 12,902.1M
2023-05-17 4,715.55 4,738.95 4,679.66 4,700.17 11,574.5M
2023-05-16 4,766.19 4,792.90 4,718.53 4,731.47 13,406.4M
2023-05-15 4,721.35 4,773.80 4,643.02 4,766.89 17,546.4M
2023-05-12 4,777.37 4,810.58 4,719.32 4,721.60 14,916.1M
2023-05-11 4,817.84 4,848.09 4,780.07 4,786.63 14,447.7M
2023-05-10 4,903.65 4,909.28 4,791.15 4,810.24 21,089.6M
2023-05-09 4,991.69 5,047.99 4,911.09 4,915.52 27,436.7M
2023-05-08 4,848.93 5,007.78 4,848.79 4,974.89 26,327.0M
2023-05-05 4,834.75 4,904.38 4,819.70 4,841.84 19,159.0M
2023-05-04 4,697.70 4,840.18 4,675.53 4,830.06 21,697.2M
2023-04-28 4,670.22 4,736.84 4,660.22 4,734.19 15,875.2M
2023-04-27 4,598.30 4,679.22 4,594.03 4,667.13 13,331.9M
2023-04-26 4,625.02 4,625.02 4,571.96 4,602.75 14,325.7M
2023-04-25 4,624.96 4,658.64 4,590.25 4,637.83 14,550.0M
2023-04-24 4,652.62 4,673.56 4,606.60 4,617.87 13,756.1M
2023-04-21 4,723.37 4,748.27 4,645.80 4,646.01 14,865.3M
2023-04-20 4,699.22 4,727.08 4,666.15 4,726.29 13,886.4M
2023-04-19 4,738.42 4,746.20 4,693.82 4,703.03 14,038.4M
2023-04-18 4,702.29 4,753.64 4,697.73 4,745.07 14,769.5M
2023-04-17 4,611.76 4,716.39 4,607.04 4,716.39 17,247.9M
2023-04-14 4,597.19 4,632.38 4,587.00 4,618.14 13,206.2M
2023-04-13 4,579.80 4,605.23 4,569.83 4,586.83 13,401.3M
2023-04-12 4,553.21 4,600.16 4,544.77 4,592.16 13,720.4M
2023-04-11 4,543.30 4,548.29 4,520.11 4,547.70 12,629.7M
2023-04-10 4,529.33 4,559.27 4,518.65 4,543.92 12,430.3M
2023-04-07 4,520.94 4,537.59 4,514.87 4,528.39 9,796.1M
2023-04-06 4,527.57 4,530.50 4,505.96 4,520.87 11,876.7M
2023-04-04 4,471.71 4,536.34 4,464.96 4,536.34 16,144.4M
2023-04-03 4,445.86 4,479.29 4,444.63 4,471.04 14,143.4M
2023-03-31 4,438.59 4,461.46 4,432.00 4,442.89 11,602.8M
2023-03-30 4,407.89 4,439.98 4,374.30 4,435.61 12,717.9M
2023-03-29 4,448.71 4,448.71 4,399.98 4,404.05 11,854.0M
2023-03-28 4,436.62 4,453.58 4,420.81 4,433.95 11,691.1M
2023-03-27 4,456.60 4,456.60 4,397.51 4,423.14 13,336.4M
2023-03-24 4,511.23 4,511.23 4,458.00 4,463.50 12,683.8M
2023-03-23 4,471.02 4,521.68 4,463.23 4,521.68 12,240.5M
2023-03-22 4,465.23 4,505.07 4,452.80 4,480.80 11,170.2M
2023-03-21 4,472.19 4,496.41 4,438.80 4,455.19 12,966.4M
2023-03-20 4,515.39 4,567.72 4,459.18 4,463.21 18,568.5M
2023-03-17 4,481.09 4,555.25 4,481.09 4,508.27 15,501.3M
2023-03-16 4,458.04 4,492.22 4,446.17 4,457.45 14,238.9M
2023-03-15 4,465.18 4,504.59 4,444.74 4,490.85 13,008.0M
2023-03-14 4,454.73 4,477.29 4,415.40 4,440.79 12,913.9M
2023-03-13 4,401.81 4,471.17 4,401.81 4,470.61 12,383.4M
2023-03-10 4,442.09 4,456.48 4,395.76 4,396.65 10,795.6M
2023-03-09 4,496.45 4,499.22 4,454.95 4,472.77 10,203.6M
2023-03-08 4,480.90 4,496.05 4,462.27 4,495.99 10,578.0M
2023-03-07 4,528.69 4,600.74 4,500.52 4,504.63 17,781.8M
2023-03-06 4,580.35 4,588.28 4,522.41 4,529.47 14,344.9M
2023-03-03 4,528.30 4,579.34 4,515.64 4,574.45 15,282.7M
2023-03-02 4,490.19 4,537.80 4,484.66 4,522.76 13,151.1M
2023-03-01 4,419.04 4,501.25 4,415.95 4,495.65 13,415.0M
2023-02-28 4,397.49 4,425.04 4,373.14 4,420.99 9,337.7M
2023-02-27 4,389.08 4,412.91 4,379.73 4,386.13 8,236.7M
2023-02-24 4,434.95 4,438.14 4,387.41 4,402.03 8,341.1M
2023-02-23 4,447.40 4,467.89 4,424.27 4,437.36 9,036.2M
2023-02-22 4,459.47 4,469.11 4,441.37 4,444.31 8,969.9M
2023-02-21 4,449.94 4,481.16 4,440.55 4,481.12 12,385.7M
2023-02-20 4,342.25 4,447.83 4,342.25 4,447.83 13,175.3M
2023-02-17 4,354.94 4,379.39 4,328.67 4,329.24 9,350.0M
2023-02-16 4,369.71 4,424.34 4,338.72 4,356.88 12,750.5M
2023-02-15 4,397.86 4,398.59 4,359.09 4,366.69 9,049.2M
2023-02-14 4,384.30 4,399.60 4,380.40 4,399.20 8,784.2M
2023-02-13 4,362.89 4,382.91 4,342.64 4,379.87 10,527.1M
2023-02-10 4,367.84 4,374.10 4,351.60 4,368.55 8,278.9M
2023-02-09 4,333.72 4,373.13 4,331.42 4,371.66 7,966.3M
2023-02-08 4,362.67 4,372.98 4,334.82 4,338.43 7,326.6M
2023-02-07 4,341.06 4,362.32 4,334.87 4,358.98 7,734.2M
2023-02-06 4,343.18 4,347.90 4,318.08 4,332.55 9,151.0M
2023-02-03 4,404.88 4,404.88 4,348.38 4,372.85 10,254.1M
2023-02-02 4,443.97 4,443.97 4,403.88 4,420.49 11,801.8M
2023-02-01 4,424.28 4,437.57 4,389.76 4,436.74 12,457.8M
2023-01-31 4,425.27 4,450.97 4,407.46 4,412.46 10,878.4M
2023-01-30 4,497.88 4,497.88 4,423.66 4,425.67 13,454.3M
2023-01-20 4,398.91 4,442.71 4,393.88 4,440.52 11,216.1M
2023-01-19 4,366.53 4,390.90 4,346.12 4,390.90 8,022.0M
2023-01-18 4,372.98 4,388.59 4,364.17 4,372.66 7,282.8M
2023-01-17 4,383.76 4,387.78 4,353.83 4,372.08 7,529.0M
2023-01-16 4,365.96 4,423.11 4,353.24 4,385.56 11,653.5M
2023-01-13 4,318.66 4,359.66 4,315.24 4,359.66 7,491.0M
2023-01-12 4,319.28 4,319.28 4,292.81 4,312.77 7,225.1M
2023-01-11 4,296.27 4,334.03 4,293.86 4,313.58 7,864.5M
2023-01-10 4,327.65 4,327.65 4,288.90 4,289.86 8,046.5M
2023-01-09 4,326.90 4,338.47 4,311.03 4,328.90 9,225.8M
2023-01-06 4,323.21 4,329.87 4,304.12 4,314.50 8,191.4M
2023-01-05 4,314.04 4,331.43 4,303.80 4,318.69 8,587.1M
2023-01-04 4,255.03 4,302.08 4,249.94 4,297.60 9,322.0M
2023-01-03 4,215.23 4,256.82 4,185.03 4,251.48 9,728.7M