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
2023-12-29 2,172.99 2,189.12 2,161.96 2,179.88 406.4M
2023-12-28 2,114.25 2,186.77 2,109.45 2,173.64 427.0M
2023-12-27 2,099.43 2,116.43 2,090.41 2,113.67 360.8M
2023-12-26 2,105.14 2,105.59 2,087.76 2,095.39 229.5M
2023-12-25 2,087.33 2,108.63 2,084.42 2,108.07 261.6M
2023-12-22 2,091.70 2,109.50 2,077.72 2,092.40 326.6M
2023-12-21 2,068.05 2,097.20 2,062.48 2,093.80 344.3M
2023-12-20 2,105.00 2,108.36 2,075.33 2,075.84 261.8M
2023-12-19 2,108.67 2,108.67 2,087.21 2,100.31 271.5M
2023-12-18 2,098.45 2,120.48 2,092.57 2,108.93 336.0M
2023-12-15 2,112.49 2,140.22 2,105.96 2,110.60 363.4M
2023-12-14 2,146.77 2,150.41 2,105.00 2,105.62 411.3M
2023-12-13 2,194.93 2,195.64 2,134.26 2,135.09 379.0M
2023-12-12 2,187.85 2,203.64 2,183.78 2,199.85 282.1M
2023-12-11 2,178.37 2,199.99 2,144.52 2,194.10 410.1M
2023-12-08 2,224.28 2,233.17 2,209.84 2,210.64 486.0M
2023-12-07 2,231.27 2,233.56 2,206.61 2,224.67 411.2M
2023-12-06 2,205.32 2,249.63 2,200.83 2,235.43 507.0M
2023-12-05 2,247.44 2,251.20 2,207.57 2,209.46 432.0M
2023-12-04 2,257.00 2,265.47 2,240.26 2,250.65 601.5M
2023-12-01 2,292.74 2,292.74 2,250.41 2,262.61 476.9M
2023-11-30 2,283.39 2,300.44 2,277.70 2,297.12 327.2M
2023-11-29 2,288.28 2,290.95 2,266.66 2,281.88 403.3M
2023-11-28 2,295.05 2,299.27 2,280.45 2,291.85 383.2M
2023-11-27 2,325.57 2,325.57 2,286.71 2,298.55 516.6M
2023-11-24 2,315.89 2,330.25 2,310.48 2,325.64 439.0M
2023-11-23 2,315.01 2,320.98 2,301.23 2,318.24 341.7M
2023-11-22 2,318.62 2,333.53 2,318.62 2,319.49 366.1M
2023-11-21 2,321.64 2,345.08 2,304.80 2,330.91 424.2M
2023-11-20 2,292.53 2,322.70 2,286.56 2,314.48 477.2M
2023-11-17 2,296.49 2,303.94 2,283.35 2,291.93 296.3M
2023-11-16 2,320.99 2,330.52 2,304.41 2,304.76 280.7M
2023-11-15 2,333.25 2,335.58 2,315.72 2,324.08 336.5M
2023-11-14 2,308.40 2,332.42 2,304.00 2,313.73 369.0M
2023-11-13 2,324.73 2,325.20 2,288.11 2,306.66 423.7M
2023-11-10 2,327.26 2,332.02 2,312.88 2,323.25 480.4M
2023-11-09 2,331.66 2,348.41 2,329.58 2,338.20 507.4M
2023-11-08 2,340.85 2,352.48 2,321.41 2,337.45 626.8M
2023-11-07 2,345.55 2,356.33 2,330.92 2,348.61 453.1M
2023-11-06 2,365.18 2,368.49 2,331.58 2,351.57 560.9M
2023-11-03 2,337.05 2,362.94 2,337.05 2,357.67 601.8M
2023-11-02 2,366.81 2,378.81 2,337.12 2,337.88 520.0M
2023-11-01 2,413.66 2,416.50 2,362.93 2,366.38 412.5M
2023-10-31 2,345.90 2,350.08 2,324.37 2,338.34 370.2M
2023-10-30 2,304.43 2,341.41 2,303.37 2,337.61 626.4M
2023-10-27 2,244.38 2,303.54 2,240.26 2,296.64 561.4M
2023-10-26 2,215.59 2,249.31 2,212.06 2,247.39 557.4M
2023-10-25 2,219.09 2,240.85 2,211.63 2,227.92 534.8M
2023-10-24 2,165.67 2,186.57 2,149.88 2,177.95 522.3M
2023-10-23 2,165.58 2,198.51 2,148.82 2,163.46 540.2M
2023-10-20 2,169.18 2,191.48 2,162.04 2,168.43 588.4M
2023-10-19 2,236.60 2,236.60 2,176.69 2,179.73 956.5M
2023-10-18 2,257.49 2,276.07 2,248.33 2,250.94 693.8M
2023-10-17 2,255.44 2,261.65 2,234.89 2,257.87 267.7M
2023-10-16 2,279.14 2,279.83 2,249.96 2,253.72 293.3M
2023-10-13 2,308.08 2,308.08 2,271.86 2,284.89 307.1M
2023-10-12 2,324.82 2,329.80 2,306.73 2,320.87 331.5M
2023-10-11 2,323.08 2,330.47 2,301.65 2,306.59 299.0M
2023-10-10 2,333.52 2,351.10 2,309.73 2,312.61 340.3M
2023-10-09 2,344.17 2,344.17 2,287.35 2,318.82 382.8M
2023-09-28 2,383.88 2,389.45 2,345.63 2,347.89 310.8M
2023-09-27 2,384.15 2,404.74 2,375.73 2,380.84 252.5M
2023-09-26 2,397.98 2,406.03 2,380.26 2,380.87 215.4M
2023-09-25 2,415.50 2,415.50 2,396.35 2,401.17 295.4M
2023-09-22 2,377.83 2,416.59 2,369.11 2,413.78 278.4M
2023-09-21 2,419.62 2,420.30 2,379.45 2,379.45 310.6M
2023-09-20 2,420.08 2,432.83 2,416.08 2,424.35 375.4M
2023-09-19 2,427.76 2,430.36 2,405.86 2,424.88 340.0M
2023-09-18 2,404.86 2,436.37 2,393.21 2,434.84 232.1M
2023-09-15 2,440.73 2,448.44 2,410.50 2,413.96 232.2M
2023-09-14 2,455.42 2,459.94 2,425.32 2,438.88 210.0M
2023-09-13 2,465.45 2,478.49 2,443.07 2,454.41 251.8M
2023-09-12 2,451.78 2,472.89 2,444.63 2,460.95 289.8M
2023-09-11 2,427.15 2,467.74 2,423.30 2,456.31 286.0M
2023-09-08 2,435.50 2,443.24 2,421.59 2,432.43 211.5M
2023-09-07 2,472.33 2,473.74 2,442.03 2,444.51 300.0M
2023-09-06 2,476.97 2,484.98 2,467.13 2,477.86 233.4M
2023-09-05 2,502.04 2,503.70 2,478.63 2,483.34 321.9M
2023-09-04 2,469.37 2,514.04 2,468.62 2,506.27 491.5M
2023-09-01 2,427.64 2,459.45 2,427.64 2,453.13 402.1M
2023-08-31 2,421.90 2,423.73 2,406.34 2,412.56 314.9M
2023-08-30 2,438.14 2,449.77 2,421.44 2,422.29 354.2M
2023-08-29 2,394.91 2,445.12 2,386.56 2,436.58 470.8M
2023-08-28 2,525.41 2,529.32 2,394.27 2,404.39 621.4M
2023-08-25 2,431.12 2,446.12 2,421.93 2,428.43 436.3M
2023-08-24 2,396.52 2,447.48 2,383.45 2,438.95 380.1M
2023-08-23 2,419.53 2,425.84 2,390.73 2,390.89 285.6M
2023-08-22 2,434.98 2,444.87 2,395.99 2,421.74 376.6M
2023-08-21 2,440.76 2,462.40 2,423.86 2,427.13 259.9M
2023-08-18 2,503.26 2,505.14 2,449.93 2,449.93 290.7M
2023-08-17 2,465.26 2,507.86 2,451.71 2,506.16 274.5M
2023-08-16 2,473.78 2,491.46 2,466.34 2,478.09 226.7M
2023-08-15 2,498.86 2,498.86 2,464.65 2,481.15 254.3M
2023-08-14 2,498.08 2,498.08 2,460.96 2,495.55 329.2M
2023-08-11 2,595.32 2,595.34 2,527.94 2,527.94 448.1M
2023-08-10 2,580.05 2,588.91 2,566.87 2,587.15 293.0M
2023-08-09 2,581.79 2,590.97 2,575.19 2,585.19 276.9M
2023-08-08 2,586.64 2,599.82 2,569.56 2,587.97 323.8M
2023-08-07 2,610.69 2,615.16 2,584.95 2,593.71 482.9M
2023-08-04 2,640.54 2,651.23 2,613.19 2,616.68 421.4M
2023-08-03 2,592.62 2,624.30 2,581.65 2,614.83 398.6M
2023-08-02 2,617.60 2,637.29 2,590.19 2,598.41 421.6M
2023-08-01 2,652.81 2,672.54 2,617.02 2,626.01 510.6M
2023-07-31 2,674.25 2,715.86 2,644.58 2,655.58 801.3M
2023-07-28 2,585.06 2,643.89 2,579.04 2,636.03 481.7M
2023-07-27 2,583.01 2,621.08 2,570.17 2,595.58 527.8M
2023-07-26 2,576.80 2,592.46 2,561.77 2,578.40 436.8M
2023-07-25 2,559.38 2,590.37 2,553.58 2,580.89 481.9M
2023-07-24 2,519.80 2,533.15 2,491.12 2,501.29 362.2M
2023-07-21 2,495.31 2,554.36 2,490.48 2,531.79 399.0M
2023-07-20 2,501.26 2,523.99 2,486.24 2,490.16 338.2M
2023-07-19 2,486.92 2,500.84 2,479.40 2,492.66 354.8M
2023-07-18 2,508.62 2,509.79 2,491.52 2,494.46 477.9M
2023-07-17 2,506.74 2,509.65 2,488.82 2,506.52 338.5M
2023-07-14 2,535.82 2,544.65 2,512.15 2,523.47 305.2M
2023-07-13 2,479.00 2,533.16 2,478.65 2,530.12 340.5M
2023-07-12 2,460.73 2,481.17 2,454.70 2,467.03 303.6M
2023-07-11 2,465.00 2,465.97 2,445.30 2,461.74 263.3M
2023-07-10 2,462.46 2,481.87 2,449.85 2,458.39 362.6M
2023-07-07 2,439.80 2,461.99 2,429.08 2,450.09 404.2M
2023-07-06 2,452.77 2,471.98 2,435.36 2,446.36 316.3M
2023-07-05 2,505.28 2,505.28 2,454.52 2,459.04 326.7M
2023-07-04 2,501.08 2,510.63 2,475.13 2,508.64 382.0M
2023-07-03 2,458.90 2,504.75 2,448.18 2,504.75 353.8M
2023-06-30 2,464.99 2,480.26 2,452.28 2,459.37 345.0M
2023-06-29 2,477.73 2,491.48 2,457.84 2,460.73 304.4M
2023-06-28 2,474.06 2,500.26 2,464.30 2,483.12 261.4M
2023-06-27 2,459.18 2,485.00 2,442.05 2,482.93 299.1M
2023-06-26 2,492.34 2,492.34 2,443.76 2,462.73 338.3M
2023-06-21 2,532.67 2,544.62 2,509.62 2,509.62 284.0M
2023-06-20 2,568.75 2,577.95 2,538.56 2,543.29 301.8M
2023-06-19 2,609.98 2,622.20 2,564.02 2,571.79 453.4M
2023-06-16 2,598.20 2,632.81 2,595.16 2,618.23 440.6M
2023-06-15 2,564.50 2,598.70 2,554.68 2,592.15 451.3M
2023-06-14 2,523.23 2,574.69 2,514.28 2,554.63 466.7M
2023-06-13 2,488.23 2,531.34 2,485.99 2,513.47 320.4M
2023-06-12 2,419.27 2,509.50 2,417.63 2,494.72 489.8M
2023-06-09 2,434.24 2,440.68 2,418.94 2,427.97 413.6M
2023-06-08 2,397.71 2,441.55 2,391.40 2,433.62 514.6M
2023-06-07 2,421.53 2,430.33 2,393.84 2,396.52 352.5M
2023-06-06 2,432.00 2,455.35 2,410.86 2,416.30 409.7M
2023-06-05 2,460.81 2,460.81 2,414.04 2,425.02 400.1M
2023-06-02 2,431.62 2,471.35 2,417.41 2,468.44 467.9M
2023-06-01 2,405.78 2,461.80 2,401.28 2,422.38 541.4M
2023-05-31 2,448.43 2,448.43 2,390.26 2,403.85 513.6M
2023-05-30 2,486.11 2,494.32 2,432.41 2,458.64 615.7M
2023-05-29 2,516.12 2,527.39 2,470.50 2,487.56 512.5M
2023-05-26 2,516.61 2,535.02 2,493.65 2,513.60 404.7M
2023-05-25 2,530.48 2,531.43 2,497.06 2,512.90 634.2M
2023-05-24 2,574.90 2,574.90 2,541.82 2,541.82 464.4M
2023-05-23 2,610.62 2,619.32 2,579.38 2,579.45 276.1M
2023-05-22 2,543.93 2,626.59 2,529.32 2,613.40 379.1M
2023-05-19 2,517.03 2,550.26 2,498.33 2,547.17 419.1M
2023-05-18 2,562.55 2,575.46 2,519.45 2,525.48 434.0M
2023-05-17 2,582.12 2,586.97 2,554.75 2,562.84 336.5M
2023-05-16 2,607.16 2,607.16 2,580.19 2,587.68 311.2M
2023-05-15 2,579.03 2,605.01 2,568.23 2,605.01 518.8M
2023-05-12 2,615.86 2,635.44 2,588.20 2,589.12 299.7M
2023-05-11 2,627.72 2,650.96 2,614.13 2,617.02 279.0M
2023-05-10 2,633.99 2,638.05 2,611.17 2,622.63 328.5M
2023-05-09 2,629.33 2,673.96 2,611.03 2,645.36 456.2M
2023-05-08 2,671.24 2,678.46 2,632.84 2,637.75 471.2M
2023-05-05 2,644.45 2,669.63 2,629.78 2,667.42 434.5M
2023-05-04 2,685.87 2,694.62 2,633.87 2,647.01 591.7M
2023-04-28 2,674.54 2,685.62 2,648.34 2,664.72 572.4M
2023-04-27 2,647.69 2,671.93 2,630.73 2,656.42 612.0M
2023-04-26 2,647.53 2,666.43 2,634.11 2,650.34 468.0M
2023-04-25 2,633.00 2,659.12 2,613.99 2,659.12 484.5M
2023-04-24 2,685.80 2,685.88 2,621.55 2,630.51 481.8M
2023-04-21 2,712.18 2,731.52 2,687.82 2,689.70 469.9M
2023-04-20 2,741.76 2,741.76 2,698.47 2,707.95 448.7M
2023-04-19 2,760.44 2,766.34 2,731.95 2,741.61 455.5M
2023-04-18 2,760.06 2,780.08 2,751.67 2,761.43 468.1M
2023-04-17 2,740.26 2,775.60 2,740.20 2,757.76 608.7M
2023-04-14 2,763.53 2,765.73 2,723.31 2,727.58 504.9M
2023-04-13 2,747.34 2,774.00 2,734.01 2,758.33 467.7M
2023-04-12 2,811.11 2,811.11 2,745.86 2,751.23 501.7M
2023-04-11 2,844.10 2,844.16 2,801.40 2,808.72 541.9M
2023-04-10 2,853.62 2,855.06 2,792.96 2,850.62 513.7M
2023-04-07 2,892.61 2,912.20 2,874.11 2,878.37 392.3M
2023-04-06 2,939.39 2,956.40 2,891.62 2,903.41 511.3M
2023-04-04 2,919.26 2,955.51 2,909.31 2,950.58 852.9M
2023-04-03 2,904.36 2,938.68 2,900.84 2,911.84 679.7M
2023-03-31 2,933.99 2,966.30 2,908.65 2,911.39 660.0M
2023-03-30 2,872.90 2,912.12 2,864.70 2,907.51 459.8M
2023-03-29 2,879.97 2,890.24 2,851.20 2,872.08 457.1M
2023-03-28 2,820.36 2,880.92 2,819.90 2,867.34 454.1M
2023-03-27 2,832.35 2,832.35 2,793.16 2,820.15 495.2M
2023-03-24 2,828.02 2,854.32 2,817.26 2,831.15 392.9M
2023-03-23 2,800.21 2,847.50 2,793.67 2,832.44 458.1M
2023-03-22 2,812.67 2,842.39 2,804.55 2,808.36 342.1M
2023-03-21 2,759.06 2,817.65 2,747.40 2,811.22 377.0M
2023-03-20 2,791.68 2,791.68 2,737.52 2,748.30 484.4M
2023-03-17 2,848.97 2,848.97 2,779.49 2,788.13 453.3M
2023-03-16 2,842.90 2,863.47 2,815.30 2,817.12 465.3M
2023-03-15 2,898.83 2,908.31 2,854.10 2,854.32 439.3M
2023-03-14 2,876.39 2,892.77 2,848.96 2,874.87 645.8M
2023-03-13 2,824.49 2,881.22 2,824.49 2,876.19 424.4M
2023-03-10 2,848.73 2,869.33 2,826.99 2,828.13 447.1M
2023-03-09 2,888.89 2,897.50 2,837.29 2,867.55 374.5M
2023-03-08 2,893.27 2,908.19 2,877.02 2,887.88 337.9M
2023-03-07 2,966.71 2,966.71 2,906.45 2,907.76 560.5M
2023-03-06 2,968.79 2,992.95 2,945.24 2,971.29 581.8M
2023-03-03 2,997.00 3,018.78 2,957.82 2,978.03 430.3M
2023-03-02 2,988.74 2,997.56 2,979.67 2,985.81 412.9M
2023-03-01 2,968.34 3,004.21 2,950.86 2,995.92 409.2M
2023-02-28 2,981.32 2,994.12 2,944.87 2,967.69 367.1M
2023-02-27 2,940.02 2,984.77 2,926.99 2,969.58 463.3M
2023-02-24 2,980.38 2,980.38 2,933.42 2,953.09 427.3M
2023-02-23 3,003.87 3,025.17 2,970.50 2,986.10 516.3M
2023-02-22 2,998.92 3,036.56 2,996.26 3,011.55 611.4M
2023-02-21 3,024.50 3,028.14 2,991.30 3,012.88 632.3M
2023-02-20 2,981.97 3,030.35 2,945.79 3,025.89 610.7M
2023-02-17 2,976.72 3,030.32 2,971.43 2,973.29 559.0M
2023-02-16 2,991.07 3,036.97 2,966.53 2,985.60 766.9M
2023-02-15 3,018.69 3,032.87 2,988.50 2,997.96 645.9M
2023-02-14 3,037.88 3,051.63 3,000.46 3,008.11 970.4M
2023-02-13 2,957.00 3,052.25 2,957.00 3,033.29 773.8M
2023-02-10 2,954.24 2,976.18 2,935.16 2,956.37 627.0M
2023-02-09 2,885.34 2,957.85 2,884.42 2,954.43 483.9M
2023-02-08 2,920.48 2,925.76 2,880.29 2,887.89 436.4M
2023-02-07 2,933.70 2,949.35 2,908.76 2,919.84 526.8M
2023-02-06 2,905.53 2,935.91 2,875.82 2,925.33 579.8M
2023-02-03 2,982.65 2,982.87 2,936.85 2,971.12 678.6M
2023-02-02 2,993.72 3,017.19 2,966.21 3,002.83 758.5M
2023-02-01 2,953.99 2,984.02 2,927.90 2,981.56 837.6M
2023-01-31 3,020.06 3,040.76 2,946.29 2,951.50 782.7M
2023-01-30 3,039.49 3,042.03 3,002.19 3,016.38 752.6M
2023-01-20 2,985.28 3,018.17 2,973.12 2,979.43 618.8M
2023-01-19 2,969.57 2,977.92 2,935.66 2,967.61 595.1M
2023-01-18 2,990.96 3,027.31 2,964.88 2,971.31 581.8M
2023-01-17 3,024.14 3,026.87 2,966.79 2,983.13 570.6M
2023-01-16 2,969.02 3,055.54 2,969.02 3,023.29 1,009.2M
2023-01-13 2,872.47 2,955.67 2,872.47 2,951.43 776.3M
2023-01-12 2,893.13 2,905.83 2,863.57 2,870.43 419.1M
2023-01-11 2,897.60 2,906.60 2,869.52 2,887.52 532.9M
2023-01-10 2,899.16 2,913.51 2,877.19 2,901.46 553.7M
2023-01-09 2,845.58 2,908.69 2,828.10 2,901.82 637.9M
2023-01-06 2,840.53 2,845.28 2,807.72 2,835.32 608.1M
2023-01-05 2,761.41 2,843.82 2,759.76 2,834.65 686.8M
2023-01-04 2,730.24 2,756.44 2,717.27 2,741.01 554.5M
2023-01-03 2,775.86 2,781.90 2,713.35 2,735.58 631.9M