SZSE 500 Cons Staple (SZSE500CS)

SZSE500CS
🏛️ 中国 →
1,975.65
最后更新: 2025-09-29
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 2,758.80 2,786.98 2,749.02 2,781.95 556.8M
2022-12-29 2,758.32 2,758.32 2,730.29 2,747.73 551.7M
2022-12-28 2,784.89 2,790.58 2,760.93 2,772.49 714.7M
2022-12-27 2,750.57 2,806.42 2,745.56 2,793.33 774.3M
2022-12-26 2,762.67 2,771.71 2,728.84 2,737.08 597.2M
2022-12-23 2,730.16 2,783.42 2,719.25 2,752.48 566.2M
2022-12-22 2,707.66 2,787.48 2,698.45 2,747.84 695.6M
2022-12-21 2,675.20 2,707.82 2,668.96 2,689.78 547.5M
2022-12-20 2,747.01 2,751.51 2,638.53 2,657.55 688.5M
2022-12-19 2,797.87 2,811.40 2,744.43 2,751.92 734.8M
2022-12-16 2,772.41 2,800.95 2,760.34 2,800.95 525.8M
2022-12-15 2,826.97 2,845.63 2,782.79 2,789.55 592.6M
2022-12-14 2,759.62 2,830.26 2,742.22 2,819.81 790.4M
2022-12-13 2,720.44 2,782.23 2,703.30 2,764.62 818.1M
2022-12-12 2,750.67 2,771.66 2,715.66 2,718.77 564.7M
2022-12-09 2,699.64 2,767.57 2,680.31 2,767.57 711.8M
2022-12-08 2,709.82 2,716.60 2,686.82 2,700.27 621.0M
2022-12-07 2,713.86 2,760.31 2,699.47 2,720.62 688.6M
2022-12-06 2,643.96 2,763.83 2,641.35 2,717.97 745.4M
2022-12-05 2,660.65 2,674.25 2,637.77 2,653.36 787.1M
2022-12-02 2,602.94 2,637.85 2,589.83 2,612.17 756.3M
2022-12-01 2,599.45 2,650.32 2,596.35 2,604.39 770.9M
2022-11-30 2,509.94 2,553.86 2,505.39 2,527.78 660.4M
2022-11-29 2,462.95 2,519.40 2,459.99 2,518.20 608.6M
2022-11-28 2,397.02 2,441.92 2,367.44 2,439.26 473.7M
2022-11-25 2,436.94 2,455.39 2,418.35 2,441.80 361.5M
2022-11-24 2,460.19 2,470.75 2,431.43 2,437.67 366.3M
2022-11-23 2,465.25 2,466.38 2,443.40 2,452.12 450.1M
2022-11-22 2,473.95 2,511.78 2,464.77 2,472.49 461.1M
2022-11-21 2,489.54 2,489.54 2,451.89 2,478.07 520.2M
2022-11-18 2,533.98 2,548.16 2,519.13 2,523.49 559.7M
2022-11-17 2,530.14 2,548.76 2,509.12 2,530.53 590.4M
2022-11-16 2,540.28 2,573.96 2,529.68 2,540.25 562.9M
2022-11-15 2,500.95 2,563.16 2,486.30 2,546.40 673.3M
2022-11-14 2,527.61 2,560.27 2,498.31 2,506.60 698.6M
2022-11-11 2,534.72 2,537.63 2,479.54 2,518.14 778.3M
2022-11-10 2,430.66 2,468.25 2,425.35 2,464.61 549.2M
2022-11-09 2,472.82 2,492.31 2,441.39 2,445.29 475.4M
2022-11-08 2,520.70 2,541.59 2,461.18 2,480.16 631.1M
2022-11-07 2,493.66 2,535.64 2,481.09 2,522.77 740.5M
2022-11-04 2,409.96 2,528.56 2,409.96 2,506.16 822.7M
2022-11-03 2,408.89 2,419.36 2,390.01 2,412.90 556.3M
2022-11-02 2,396.87 2,469.42 2,388.05 2,439.21 809.2M
2022-11-01 2,296.31 2,406.12 2,295.95 2,406.12 796.3M
2022-10-31 2,274.60 2,308.61 2,251.90 2,282.29 716.6M
2022-10-28 2,340.69 2,356.17 2,302.22 2,306.99 836.3M
2022-10-27 2,416.10 2,420.51 2,346.70 2,351.49 819.1M
2022-10-26 2,450.79 2,476.13 2,399.55 2,416.39 881.9M
2022-10-25 2,436.14 2,477.56 2,423.33 2,442.57 616.5M
2022-10-24 2,545.36 2,546.52 2,445.10 2,455.37 803.5M
2022-10-21 2,587.83 2,595.40 2,554.48 2,567.93 405.2M
2022-10-20 2,575.76 2,629.86 2,561.20 2,594.99 471.7M
2022-10-19 2,675.88 2,682.86 2,591.60 2,594.70 559.5M
2022-10-18 2,695.71 2,724.96 2,674.97 2,687.11 546.0M
2022-10-17 2,693.46 2,695.75 2,663.50 2,689.88 591.5M
2022-10-14 2,682.93 2,721.72 2,675.35 2,710.63 687.1M
2022-10-13 2,659.83 2,701.37 2,639.19 2,670.27 783.3M
2022-10-12 2,675.06 2,679.55 2,606.36 2,679.55 599.5M
2022-10-11 2,666.94 2,683.67 2,626.88 2,677.52 530.3M
2022-10-10 2,746.47 2,756.30 2,661.38 2,666.84 703.5M
2022-09-30 2,736.80 2,759.70 2,712.86 2,721.80 377.1M
2022-09-29 2,760.98 2,770.78 2,708.23 2,723.46 465.4M
2022-09-28 2,738.88 2,772.34 2,726.97 2,727.28 514.0M
2022-09-27 2,666.70 2,750.95 2,639.96 2,746.40 608.4M
2022-09-26 2,623.35 2,691.87 2,621.72 2,652.50 559.6M
2022-09-23 2,641.53 2,664.92 2,612.12 2,646.02 559.4M
2022-09-22 2,672.38 2,687.92 2,647.33 2,649.42 443.9M
2022-09-21 2,730.71 2,734.07 2,688.80 2,691.90 526.3M
2022-09-20 2,727.55 2,747.63 2,700.15 2,735.77 474.8M
2022-09-19 2,688.39 2,744.61 2,678.98 2,716.25 524.2M
2022-09-16 2,737.83 2,755.93 2,688.20 2,688.20 537.1M
2022-09-15 2,762.03 2,784.72 2,728.44 2,746.43 584.6M
2022-09-14 2,756.55 2,775.01 2,743.38 2,758.93 483.7M
2022-09-13 2,767.15 2,808.02 2,747.12 2,790.39 758.8M
2022-09-09 2,726.79 2,744.16 2,707.08 2,742.24 524.9M
2022-09-08 2,746.34 2,772.54 2,719.60 2,721.61 578.9M
2022-09-07 2,757.66 2,757.66 2,729.49 2,739.08 589.1M
2022-09-06 2,765.17 2,780.32 2,746.25 2,770.63 556.7M
2022-09-05 2,784.61 2,785.01 2,736.41 2,765.11 646.5M
2022-09-02 2,827.38 2,827.68 2,781.80 2,796.21 617.7M
2022-09-01 2,844.59 2,857.72 2,818.74 2,822.25 704.5M
2022-08-31 2,825.44 2,883.77 2,824.27 2,855.69 916.9M
2022-08-30 2,837.83 2,844.94 2,800.99 2,840.58 774.9M
2022-08-29 2,881.69 2,913.94 2,838.82 2,848.02 962.1M
2022-08-26 2,877.56 2,916.13 2,866.62 2,882.34 967.3M
2022-08-25 2,828.27 2,868.77 2,824.58 2,864.03 876.7M
2022-08-24 2,833.60 2,851.14 2,816.35 2,817.90 949.7M
2022-08-23 2,852.67 2,858.81 2,827.37 2,833.19 662.1M
2022-08-22 2,828.87 2,868.50 2,828.87 2,855.05 604.2M
2022-08-19 2,789.54 2,862.76 2,786.91 2,839.43 704.4M
2022-08-18 2,843.94 2,843.94 2,796.77 2,804.05 503.7M
2022-08-17 2,845.73 2,866.82 2,824.30 2,861.58 592.4M
2022-08-16 2,825.09 2,842.12 2,815.05 2,842.06 641.2M
2022-08-15 2,842.83 2,857.81 2,812.05 2,826.38 545.2M
2022-08-12 2,837.66 2,861.53 2,820.98 2,853.83 413.3M
2022-08-11 2,801.06 2,835.74 2,794.13 2,835.74 502.9M
2022-08-10 2,813.75 2,830.22 2,768.40 2,788.10 488.0M
2022-08-09 2,843.59 2,843.59 2,808.84 2,819.89 542.6M
2022-08-08 2,867.18 2,899.99 2,848.72 2,853.48 487.7M
2022-08-05 2,864.37 2,877.35 2,842.53 2,876.06 446.6M
2022-08-04 2,819.55 2,853.10 2,817.26 2,853.10 436.7M
2022-08-03 2,846.51 2,875.39 2,809.20 2,811.69 574.0M
2022-08-02 2,854.19 2,886.15 2,826.33 2,839.24 789.9M
2022-08-01 2,872.19 2,904.43 2,859.81 2,885.56 655.8M
2022-07-29 2,911.43 2,925.00 2,859.06 2,872.23 753.5M
2022-07-28 2,947.90 2,967.13 2,916.67 2,919.70 672.4M
2022-07-27 2,950.92 2,957.80 2,927.36 2,934.72 469.5M
2022-07-26 2,948.35 2,989.96 2,948.35 2,963.64 468.0M
2022-07-25 2,930.69 2,943.13 2,899.29 2,937.15 536.8M
2022-07-22 2,959.96 2,973.09 2,911.65 2,929.80 594.4M
2022-07-21 2,975.19 2,992.04 2,956.73 2,957.49 614.3M
2022-07-20 2,998.31 3,010.59 2,964.69 2,981.58 647.2M
2022-07-19 2,964.57 2,990.04 2,941.28 2,983.32 667.9M
2022-07-18 2,985.39 2,990.75 2,916.46 2,971.44 819.2M
2022-07-15 3,000.97 3,061.92 2,981.63 2,992.08 878.5M
2022-07-14 3,023.77 3,040.69 3,001.11 3,011.62 707.5M
2022-07-13 3,023.65 3,058.51 3,008.02 3,039.26 905.0M
2022-07-12 3,055.00 3,083.26 3,004.47 3,020.77 867.4M
2022-07-11 3,058.51 3,084.84 3,023.51 3,060.19 1,009.4M
2022-07-08 3,081.62 3,108.86 3,053.96 3,082.77 919.1M
2022-07-07 3,061.77 3,089.44 3,014.18 3,061.89 1,083.4M
2022-07-06 3,102.73 3,119.83 3,037.58 3,059.98 1,051.7M
2022-07-05 3,158.44 3,170.14 3,092.16 3,137.20 1,449.8M
2022-07-04 3,082.40 3,148.06 3,064.02 3,147.59 1,382.4M
2022-07-01 3,071.47 3,082.99 3,037.49 3,071.07 801.3M
2022-06-30 2,986.59 3,088.93 2,986.59 3,063.19 872.1M
2022-06-29 3,043.82 3,046.31 2,965.12 2,975.99 1,051.8M
2022-06-28 3,047.07 3,067.48 3,029.44 3,063.86 925.7M
2022-06-27 2,972.94 3,062.99 2,972.94 3,042.40 942.7M
2022-06-24 2,920.48 2,956.23 2,905.57 2,948.81 800.1M
2022-06-23 2,898.10 2,919.31 2,866.95 2,914.52 760.5M
2022-06-22 2,915.73 2,924.36 2,878.78 2,895.63 972.7M
2022-06-21 2,919.38 2,951.61 2,891.85 2,911.82 1,008.9M
2022-06-20 2,899.92 2,948.16 2,880.01 2,925.96 914.4M
2022-06-17 2,833.06 2,886.01 2,833.06 2,883.60 972.9M
2022-06-16 2,835.72 2,883.14 2,835.72 2,853.29 1,269.2M
2022-06-15 2,801.11 2,860.75 2,785.64 2,827.29 1,148.6M
2022-06-14 2,739.54 2,801.46 2,735.85 2,800.02 1,142.8M
2022-06-13 2,755.48 2,791.78 2,744.33 2,766.25 1,020.1M
2022-06-10 2,745.51 2,787.57 2,734.53 2,778.61 1,043.2M
2022-06-09 2,786.91 2,801.53 2,754.50 2,759.56 1,119.8M
2022-06-08 2,742.74 2,805.42 2,733.79 2,782.72 958.5M
2022-06-07 2,710.04 2,772.00 2,700.82 2,742.61 913.8M
2022-06-06 2,686.35 2,710.87 2,643.21 2,710.72 828.2M
2022-06-02 2,691.68 2,701.10 2,671.32 2,687.94 654.6M
2022-06-01 2,729.08 2,729.08 2,688.98 2,706.62 790.4M
2022-05-31 2,638.38 2,732.67 2,626.26 2,726.67 1,087.4M
2022-05-30 2,606.08 2,655.87 2,606.08 2,641.15 862.5M
2022-05-27 2,601.75 2,629.21 2,568.92 2,580.93 663.3M
2022-05-26 2,586.75 2,605.99 2,553.76 2,584.38 609.9M
2022-05-25 2,566.47 2,589.78 2,546.76 2,587.95 718.9M
2022-05-24 2,631.83 2,633.09 2,568.60 2,569.84 853.0M
2022-05-23 2,632.43 2,645.67 2,613.43 2,630.36 935.1M
2022-05-20 2,560.76 2,641.12 2,559.51 2,638.64 798.3M
2022-05-19 2,539.79 2,557.14 2,535.42 2,553.33 709.6M
2022-05-18 2,596.97 2,598.53 2,555.60 2,581.13 605.1M
2022-05-17 2,605.34 2,617.37 2,589.24 2,600.91 710.4M
2022-05-16 2,622.09 2,624.70 2,587.26 2,604.77 1,043.0M
2022-05-13 2,638.98 2,644.65 2,582.81 2,601.94 622.5M
2022-05-12 2,605.09 2,657.40 2,590.50 2,622.87 695.0M
2022-05-11 2,608.94 2,651.00 2,601.77 2,618.96 864.9M
2022-05-10 2,545.64 2,614.85 2,528.68 2,611.25 767.9M
2022-05-09 2,576.46 2,615.64 2,555.91 2,587.77 657.3M
2022-05-06 2,617.45 2,619.81 2,586.10 2,600.84 699.5M
2022-05-05 2,639.71 2,710.69 2,635.40 2,666.99 897.7M
2022-04-29 2,697.89 2,704.77 2,624.69 2,654.89 1,107.1M
2022-04-28 2,642.01 2,686.31 2,635.09 2,675.32 839.2M
2022-04-27 2,572.84 2,655.68 2,562.60 2,655.68 1,060.2M
2022-04-26 2,582.47 2,650.91 2,568.88 2,584.75 1,039.7M
2022-04-25 2,662.46 2,694.72 2,579.37 2,579.91 1,024.9M
2022-04-22 2,694.15 2,731.46 2,640.14 2,710.24 900.7M
2022-04-21 2,759.08 2,797.26 2,696.87 2,707.14 1,153.6M
2022-04-20 2,771.54 2,832.59 2,748.31 2,781.15 1,214.4M
2022-04-19 2,788.32 2,820.87 2,765.63 2,779.33 1,285.5M
2022-04-18 2,740.99 2,778.26 2,726.46 2,778.05 938.9M
2022-04-15 2,746.46 2,782.51 2,724.33 2,755.56 896.2M
2022-04-14 2,677.35 2,784.46 2,656.78 2,766.49 927.7M
2022-04-13 2,683.98 2,711.83 2,661.80 2,661.80 759.1M
2022-04-12 2,603.68 2,703.50 2,599.73 2,703.03 808.4M
2022-04-11 2,621.99 2,633.41 2,587.12 2,602.55 1,047.8M
2022-04-08 2,662.99 2,666.74 2,622.28 2,637.29 785.0M
2022-04-07 2,678.86 2,710.44 2,649.89 2,657.13 804.5M
2022-04-06 2,694.14 2,732.11 2,683.62 2,695.20 784.4M
2022-04-01 2,667.18 2,741.76 2,658.41 2,712.72 810.8M
2022-03-31 2,684.70 2,693.24 2,660.13 2,669.96 834.0M
2022-03-30 2,639.03 2,697.90 2,629.10 2,697.90 1,054.9M
2022-03-29 2,606.03 2,649.32 2,605.34 2,623.05 1,191.4M
2022-03-28 2,623.48 2,631.18 2,577.64 2,608.10 1,022.9M
2022-03-25 2,712.22 2,721.70 2,652.80 2,655.29 963.9M
2022-03-24 2,723.19 2,725.61 2,690.43 2,699.89 652.5M
2022-03-23 2,729.51 2,760.29 2,711.17 2,742.83 692.9M
2022-03-22 2,727.17 2,752.27 2,713.83 2,724.66 906.0M
2022-03-21 2,739.15 2,757.69 2,701.63 2,728.97 1,075.9M
2022-03-18 2,670.55 2,729.61 2,658.71 2,714.76 779.9M
2022-03-17 2,644.55 2,729.18 2,638.25 2,688.30 753.4M
2022-03-16 2,577.62 2,615.30 2,464.90 2,605.49 798.3M
2022-03-15 2,632.84 2,651.01 2,527.43 2,528.90 859.0M
2022-03-14 2,756.32 2,756.32 2,673.56 2,673.56 705.3M
2022-03-11 2,729.58 2,799.35 2,708.80 2,795.27 871.5M
2022-03-10 2,757.47 2,775.35 2,734.75 2,767.61 699.3M
2022-03-09 2,718.16 2,755.82 2,581.79 2,689.50 914.6M
2022-03-08 2,803.36 2,822.85 2,708.67 2,714.85 864.2M
2022-03-07 2,874.93 2,874.93 2,759.83 2,773.21 812.7M
2022-03-04 2,883.43 2,929.94 2,873.02 2,888.20 849.3M
2022-03-03 2,982.47 2,987.20 2,905.52 2,905.52 662.3M
2022-03-02 2,991.89 2,994.84 2,963.78 2,979.48 818.4M
2022-03-01 2,953.22 3,017.47 2,953.22 3,016.88 963.1M
2022-02-28 2,935.30 2,942.23 2,899.31 2,939.65 516.8M
2022-02-25 2,930.71 2,956.48 2,925.40 2,936.55 637.3M
2022-02-24 2,982.62 2,991.29 2,879.82 2,908.25 949.0M
2022-02-23 3,013.81 3,023.26 2,979.82 3,004.96 771.9M
2022-02-22 3,047.26 3,047.26 2,987.57 3,005.83 607.1M
2022-02-21 3,063.51 3,105.31 3,048.19 3,065.11 684.1M
2022-02-18 3,033.48 3,073.73 3,022.36 3,066.83 548.3M
2022-02-17 3,047.88 3,053.75 3,020.26 3,049.18 583.0M
2022-02-16 3,056.11 3,062.19 3,031.16 3,050.66 521.7M
2022-02-15 3,031.87 3,059.95 3,015.13 3,053.45 599.5M
2022-02-14 3,013.27 3,053.31 3,010.33 3,029.78 761.1M
2022-02-11 3,050.16 3,092.94 3,030.12 3,037.07 857.1M
2022-02-10 3,032.29 3,071.22 3,023.39 3,061.35 994.4M
2022-02-09 2,932.61 3,045.54 2,932.61 3,039.52 996.5M
2022-02-08 2,974.35 2,976.33 2,884.27 2,942.22 555.9M
2022-02-07 3,006.81 3,013.34 2,965.96 2,983.77 701.7M
2022-01-28 3,004.86 3,024.79 2,950.65 2,971.75 674.2M
2022-01-27 3,054.86 3,104.62 2,987.79 2,989.22 587.2M
2022-01-26 3,028.77 3,067.64 2,995.96 3,051.10 581.6M
2022-01-25 3,113.35 3,129.36 3,029.05 3,029.09 671.5M
2022-01-24 3,126.18 3,168.04 3,111.95 3,127.92 568.2M
2022-01-21 3,145.50 3,181.12 3,122.46 3,149.77 684.9M
2022-01-20 3,103.31 3,175.83 3,100.19 3,157.79 847.2M
2022-01-19 3,142.48 3,142.48 3,083.75 3,105.33 616.9M
2022-01-18 3,107.28 3,141.46 3,082.49 3,136.63 741.4M
2022-01-17 3,091.83 3,110.79 3,048.53 3,108.93 933.0M
2022-01-14 3,099.14 3,143.55 3,091.97 3,093.46 952.8M
2022-01-13 3,225.23 3,232.41 3,114.50 3,115.96 912.2M
2022-01-12 3,201.92 3,225.38 3,188.98 3,224.98 933.9M
2022-01-11 3,249.82 3,252.60 3,185.48 3,190.40 880.9M
2022-01-10 3,206.31 3,263.97 3,173.79 3,258.80 1,184.5M
2022-01-07 3,279.88 3,292.73 3,221.71 3,228.98 971.0M
2022-01-06 3,318.04 3,335.30 3,250.54 3,283.52 967.1M
2022-01-05 3,327.29 3,370.79 3,320.21 3,333.85 1,283.7M
2022-01-04 3,283.84 3,343.82 3,250.71 3,337.69 1,315.0M