深证能源指数 (SZESI)

SZESI
🏛️ 中国 →
3,190.36
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 3,981.30 3,994.33 3,950.87 3,953.92 769.1M
2021-12-30 4,002.62 4,031.48 3,990.91 4,005.98 613.3M
2021-12-29 4,032.28 4,058.49 3,999.22 4,009.86 609.3M
2021-12-28 4,151.15 4,162.20 4,017.40 4,046.12 962.3M
2021-12-27 4,143.91 4,204.43 4,133.85 4,148.93 792.0M
2021-12-24 4,230.22 4,232.29 4,136.56 4,147.62 942.2M
2021-12-23 4,125.76 4,277.32 4,110.07 4,240.24 1,150.8M
2021-12-22 4,108.88 4,169.88 4,077.30 4,130.88 956.7M
2021-12-21 4,044.48 4,101.74 4,022.82 4,089.01 687.2M
2021-12-20 4,121.29 4,143.50 4,049.43 4,073.70 1,090.3M
2021-12-17 4,214.54 4,242.48 4,125.01 4,127.97 1,013.4M
2021-12-16 4,020.04 4,186.62 4,020.04 4,186.62 1,194.5M
2021-12-15 3,952.02 4,029.22 3,936.32 3,993.26 645.4M
2021-12-14 4,011.87 4,015.44 3,935.07 3,956.07 601.6M
2021-12-13 3,953.52 4,043.11 3,953.52 4,016.84 805.0M
2021-12-10 3,910.04 3,927.79 3,868.31 3,886.34 558.8M
2021-12-09 3,932.46 3,987.98 3,910.44 3,940.66 651.7M
2021-12-08 3,893.81 3,940.79 3,872.76 3,933.36 607.9M
2021-12-07 3,927.48 3,935.89 3,792.77 3,870.68 729.2M
2021-12-06 3,952.10 3,967.89 3,886.01 3,896.09 857.2M
2021-12-03 3,853.33 3,958.00 3,826.97 3,941.25 844.0M
2021-12-02 3,850.67 3,899.06 3,828.24 3,866.18 797.4M
2021-12-01 3,681.53 3,834.83 3,670.21 3,834.83 602.1M
2021-11-30 3,677.65 3,741.72 3,656.12 3,684.07 558.9M
2021-11-29 3,628.10 3,663.52 3,611.24 3,650.12 618.7M
2021-11-26 3,707.20 3,754.84 3,676.46 3,702.96 634.4M
2021-11-25 3,771.77 3,790.75 3,721.24 3,736.54 736.5M
2021-11-24 3,723.68 3,784.98 3,723.68 3,778.12 886.4M
2021-11-23 3,654.53 3,730.84 3,630.31 3,694.92 785.5M
2021-11-22 3,635.77 3,660.25 3,614.62 3,654.30 802.6M
2021-11-19 3,450.03 3,599.49 3,431.28 3,597.13 678.4M
2021-11-18 3,547.13 3,570.89 3,472.11 3,476.26 576.5M
2021-11-17 3,420.95 3,493.56 3,414.01 3,491.10 365.8M
2021-11-16 3,468.13 3,472.38 3,425.66 3,432.36 430.9M
2021-11-15 3,434.91 3,461.23 3,399.01 3,455.09 429.7M
2021-11-12 3,493.44 3,501.17 3,448.46 3,453.43 403.3M
2021-11-11 3,496.12 3,514.71 3,462.19 3,503.83 430.1M
2021-11-10 3,545.79 3,545.81 3,433.29 3,503.27 498.4M
2021-11-09 3,538.89 3,571.17 3,522.77 3,550.47 502.0M
2021-11-08 3,561.67 3,587.68 3,541.13 3,555.47 576.5M
2021-11-05 3,591.07 3,591.07 3,505.34 3,511.06 580.0M
2021-11-04 3,607.04 3,628.17 3,548.97 3,628.17 714.4M
2021-11-03 3,578.43 3,681.11 3,564.62 3,641.82 627.7M
2021-11-02 3,667.59 3,676.57 3,472.83 3,543.65 619.8M
2021-11-01 3,570.62 3,682.50 3,565.36 3,637.35 549.2M
2021-10-29 3,645.09 3,661.06 3,580.59 3,607.87 516.1M
2021-10-28 3,794.70 3,797.69 3,584.27 3,645.84 875.1M
2021-10-27 3,907.07 3,951.73 3,850.94 3,874.37 685.7M
2021-10-26 3,979.51 4,053.72 3,916.94 4,003.88 799.1M
2021-10-25 3,814.49 3,952.33 3,776.85 3,930.95 711.7M
2021-10-22 3,952.55 3,991.34 3,778.70 3,788.07 791.1M
2021-10-21 3,916.42 4,054.39 3,907.87 3,989.75 694.5M
2021-10-20 3,842.63 3,940.66 3,817.17 3,906.95 791.1M
2021-10-19 4,108.17 4,176.87 4,043.47 4,087.86 746.6M
2021-10-18 3,935.69 4,129.28 3,929.60 4,098.44 857.0M
2021-10-15 3,839.33 3,957.63 3,802.46 3,933.35 757.4M
2021-10-14 3,794.76 3,900.38 3,737.27 3,859.23 688.9M
2021-10-13 4,019.45 4,019.45 3,730.93 3,823.37 723.6M
2021-10-12 4,193.78 4,275.64 3,942.35 4,000.36 907.2M
2021-10-11 4,254.60 4,280.80 4,100.40 4,198.51 837.1M
2021-10-08 4,375.56 4,387.54 4,123.08 4,235.51 898.8M
2021-09-30 4,132.43 4,246.03 4,084.68 4,243.32 796.6M
2021-09-29 4,322.85 4,403.18 4,097.24 4,110.36 863.0M
2021-09-28 4,251.75 4,409.88 4,246.49 4,392.96 847.8M
2021-09-27 4,373.38 4,395.21 4,098.72 4,177.44 891.0M
2021-09-24 4,550.59 4,587.51 4,311.08 4,334.29 859.0M
2021-09-23 4,806.76 4,809.22 4,534.48 4,614.66 1,093.3M
2021-09-22 4,452.00 4,776.22 4,431.40 4,775.31 1,070.3M
2021-09-17 4,561.48 4,698.21 4,378.13 4,513.99 1,205.5M
2021-09-16 4,783.82 4,914.71 4,641.28 4,641.28 1,232.7M
2021-09-15 4,531.28 4,712.07 4,463.42 4,643.16 1,222.8M
2021-09-14 4,618.61 4,681.11 4,491.27 4,546.49 858.6M
2021-09-13 4,499.50 4,670.49 4,482.64 4,626.59 853.1M
2021-09-10 4,611.89 4,635.82 4,455.38 4,461.02 1,116.4M
2021-09-09 4,459.20 4,703.95 4,434.87 4,647.23 1,149.8M
2021-09-08 4,200.64 4,397.21 4,200.64 4,389.70 874.3M
2021-09-07 4,090.33 4,239.71 4,043.28 4,222.45 803.5M
2021-09-06 3,991.91 4,055.72 3,935.56 4,055.00 675.4M
2021-09-03 3,996.55 4,067.17 3,879.46 3,923.87 801.5M
2021-09-02 3,856.92 4,057.47 3,855.22 4,044.98 843.2M
2021-09-01 3,982.84 4,036.06 3,804.55 3,862.93 883.7M
2021-08-31 3,846.19 3,965.12 3,799.18 3,943.74 796.6M
2021-08-30 3,816.25 3,893.95 3,787.77 3,870.06 833.1M
2021-08-27 3,751.56 3,905.20 3,744.28 3,824.13 1,019.2M
2021-08-26 3,698.59 3,877.97 3,662.28 3,822.53 996.1M
2021-08-25 3,616.32 3,718.32 3,603.52 3,714.03 875.6M
2021-08-24 3,646.93 3,678.98 3,605.38 3,630.71 780.4M
2021-08-23 3,506.07 3,589.42 3,506.07 3,569.29 643.7M
2021-08-20 3,449.34 3,480.12 3,364.18 3,419.08 694.5M
2021-08-19 3,533.04 3,533.04 3,420.39 3,436.52 611.1M
2021-08-18 3,519.97 3,619.75 3,515.88 3,555.84 724.9M
2021-08-17 3,668.96 3,671.63 3,542.24 3,543.37 848.0M
2021-08-16 3,572.18 3,692.53 3,567.82 3,678.51 940.9M
2021-08-13 3,477.95 3,572.68 3,462.39 3,546.90 848.8M
2021-08-12 3,523.61 3,544.93 3,467.93 3,521.69 862.8M
2021-08-11 3,454.61 3,531.54 3,406.72 3,529.43 862.4M
2021-08-10 3,401.17 3,485.55 3,380.21 3,422.84 888.2M
2021-08-09 3,379.49 3,420.33 3,338.70 3,407.82 889.9M
2021-08-06 3,159.75 3,305.67 3,159.39 3,304.10 688.7M
2021-08-05 3,095.77 3,180.23 3,088.45 3,147.58 687.6M
2021-08-04 3,027.25 3,093.16 3,005.46 3,093.16 465.9M
2021-08-03 3,044.96 3,071.73 2,989.84 3,003.45 398.7M
2021-08-02 3,027.85 3,070.69 2,965.78 3,066.39 594.4M
2021-07-30 3,055.70 3,114.87 3,015.16 3,077.37 586.3M
2021-07-29 3,049.95 3,061.18 2,996.45 3,033.13 440.8M
2021-07-28 3,036.07 3,054.08 2,946.37 2,997.14 436.1M
2021-07-27 3,131.70 3,172.07 3,052.78 3,054.70 576.4M
2021-07-26 3,176.58 3,180.37 3,069.72 3,106.46 521.3M
2021-07-23 3,187.00 3,246.04 3,154.03 3,156.97 686.4M
2021-07-22 3,126.71 3,189.06 3,118.45 3,155.88 650.2M
2021-07-21 3,083.57 3,121.23 3,062.42 3,109.85 770.9M
2021-07-20 2,968.24 3,060.67 2,941.87 3,058.65 566.2M
2021-07-19 3,088.80 3,121.01 3,032.29 3,037.45 436.7M
2021-07-16 3,043.63 3,090.61 3,031.83 3,051.99 442.4M
2021-07-15 3,064.79 3,064.79 3,009.73 3,048.76 342.4M
2021-07-14 3,121.33 3,162.82 3,096.03 3,098.75 407.0M
2021-07-13 3,057.04 3,112.81 3,043.55 3,111.31 429.2M
2021-07-12 3,086.87 3,095.17 3,040.39 3,051.57 350.5M
2021-07-09 3,004.79 3,076.88 2,989.62 3,067.09 322.3M
2021-07-08 3,077.90 3,084.04 2,995.39 3,009.55 332.0M
2021-07-07 3,091.54 3,104.39 3,053.00 3,098.67 285.4M
2021-07-06 3,134.59 3,148.51 3,101.02 3,139.20 300.2M
2021-07-05 3,049.89 3,125.79 3,036.64 3,123.78 323.5M
2021-07-02 3,070.04 3,098.45 3,051.09 3,057.38 285.0M
2021-07-01 3,132.51 3,132.51 3,037.62 3,049.74 347.9M
2021-06-30 3,155.91 3,162.48 3,113.73 3,147.55 382.8M
2021-06-29 3,149.44 3,198.58 3,139.37 3,147.85 493.0M
2021-06-28 3,217.44 3,217.44 3,145.83 3,157.84 692.7M
2021-06-25 3,245.55 3,254.05 3,210.57 3,240.04 352.0M
2021-06-24 3,178.67 3,213.86 3,140.31 3,175.82 419.9M
2021-06-23 3,103.58 3,180.74 3,084.10 3,175.62 409.1M
2021-06-22 3,074.93 3,107.39 3,058.31 3,103.82 301.5M
2021-06-21 3,026.80 3,091.81 3,000.76 3,042.96 356.7M
2021-06-18 3,095.98 3,095.98 3,035.83 3,063.51 450.3M
2021-06-17 3,076.34 3,157.76 3,074.03 3,112.60 397.3M
2021-06-16 3,141.64 3,178.18 3,101.76 3,105.14 364.7M
2021-06-15 3,179.81 3,199.42 3,089.19 3,125.84 379.2M
2021-06-11 3,153.85 3,189.38 3,137.18 3,163.71 407.8M
2021-06-10 3,180.92 3,180.92 3,128.51 3,132.45 415.4M
2021-06-09 3,109.96 3,219.44 3,074.55 3,181.16 600.3M
2021-06-08 3,107.22 3,116.82 3,068.30 3,087.37 313.5M
2021-06-07 3,067.70 3,143.85 3,067.70 3,118.77 421.3M
2021-06-04 3,057.22 3,084.07 3,005.56 3,062.67 485.7M
2021-06-03 3,115.84 3,166.80 3,113.83 3,119.14 542.9M
2021-06-02 3,110.54 3,153.87 3,095.86 3,096.40 574.0M
2021-06-01 3,013.15 3,095.43 2,972.87 3,093.49 441.5M
2021-05-31 3,022.39 3,025.07 2,983.10 3,016.72 300.7M
2021-05-28 3,037.36 3,051.17 2,980.22 3,000.09 346.8M
2021-05-27 2,982.96 3,034.66 2,977.82 3,016.23 416.3M
2021-05-26 2,954.78 3,002.18 2,948.95 2,978.00 400.6M
2021-05-25 2,952.29 2,988.65 2,891.83 2,971.37 376.3M
2021-05-24 2,918.42 2,961.03 2,914.68 2,930.78 284.3M
2021-05-21 2,901.01 2,962.33 2,898.40 2,930.13 409.3M
2021-05-20 2,904.27 2,931.07 2,880.15 2,906.80 571.9M
2021-05-19 3,037.16 3,044.49 3,005.83 3,016.80 382.5M
2021-05-18 3,027.06 3,073.41 3,023.27 3,067.04 424.0M
2021-05-17 3,007.39 3,040.84 2,981.03 3,007.39 467.6M
2021-05-14 3,047.77 3,066.87 2,986.37 2,998.05 567.4M
2021-05-13 3,118.97 3,134.49 3,036.18 3,047.02 644.2M
2021-05-12 3,099.48 3,192.08 3,095.92 3,185.41 715.5M
2021-05-11 3,111.28 3,151.67 3,045.07 3,129.69 967.2M
2021-05-10 3,080.06 3,166.91 3,074.86 3,166.91 770.8M
2021-05-07 2,917.78 3,070.70 2,913.55 3,032.13 904.1M
2021-05-06 2,788.75 2,904.37 2,787.22 2,898.37 564.5M
2021-04-30 2,821.28 2,827.46 2,736.49 2,744.20 396.1M
2021-04-29 2,847.86 2,848.79 2,801.37 2,834.02 374.7M
2021-04-28 2,761.76 2,862.27 2,745.85 2,859.25 485.7M
2021-04-27 2,797.46 2,808.94 2,722.74 2,780.22 387.8M
2021-04-26 2,796.59 2,846.11 2,773.13 2,812.74 430.1M
2021-04-23 2,802.88 2,806.16 2,754.30 2,776.45 337.2M
2021-04-22 2,814.61 2,837.10 2,799.95 2,805.22 383.3M
2021-04-21 2,799.96 2,805.10 2,765.81 2,785.17 368.4M
2021-04-20 2,839.92 2,856.38 2,820.87 2,820.87 479.0M
2021-04-19 2,844.40 2,913.98 2,844.24 2,857.49 683.1M
2021-04-16 2,768.35 2,838.08 2,760.15 2,821.96 562.0M
2021-04-15 2,743.84 2,765.27 2,727.54 2,761.37 399.2M
2021-04-14 2,704.43 2,756.28 2,686.08 2,740.17 397.8M
2021-04-13 2,743.53 2,748.26 2,698.30 2,709.40 455.7M
2021-04-12 2,776.23 2,815.66 2,751.09 2,761.95 678.0M
2021-04-09 2,716.83 2,797.32 2,716.56 2,785.43 699.6M
2021-04-08 2,707.37 2,763.86 2,695.76 2,730.30 602.8M
2021-04-07 2,722.91 2,737.53 2,684.09 2,713.63 541.5M
2021-04-06 2,668.08 2,697.91 2,656.99 2,685.83 236.0M
2021-04-02 2,655.48 2,655.59 2,625.98 2,635.51 195.9M
2021-04-01 2,654.41 2,659.82 2,609.47 2,655.10 260.5M
2021-03-31 2,664.72 2,668.14 2,633.56 2,662.50 225.8M
2021-03-30 2,668.51 2,673.18 2,645.55 2,668.36 229.7M
2021-03-29 2,653.55 2,702.43 2,641.25 2,690.16 337.5M
2021-03-26 2,602.21 2,629.39 2,592.64 2,624.94 183.2M
2021-03-25 2,599.63 2,637.51 2,597.69 2,606.57 213.8M
2021-03-24 2,626.74 2,641.59 2,580.73 2,596.84 238.7M
2021-03-23 2,745.68 2,748.35 2,637.02 2,655.89 363.1M
2021-03-22 2,715.63 2,751.30 2,707.67 2,743.70 310.9M
2021-03-19 2,692.52 2,767.14 2,686.04 2,712.28 359.5M
2021-03-18 2,743.25 2,760.51 2,727.14 2,738.73 309.2M
2021-03-17 2,702.75 2,761.05 2,677.59 2,758.54 340.7M
2021-03-16 2,753.55 2,760.19 2,684.44 2,706.32 322.2M
2021-03-15 2,741.34 2,788.65 2,734.65 2,761.86 376.2M
2021-03-12 2,753.49 2,791.76 2,705.42 2,754.01 435.2M
2021-03-11 2,679.56 2,745.66 2,659.25 2,745.66 338.2M
2021-03-10 2,709.46 2,714.16 2,665.22 2,673.55 261.4M
2021-03-09 2,793.88 2,793.88 2,653.85 2,704.69 386.0M
2021-03-08 2,896.93 2,923.26 2,833.47 2,833.47 327.1M
2021-03-05 2,836.52 2,861.54 2,816.90 2,853.03 399.5M
2021-03-04 2,828.83 2,856.61 2,810.20 2,845.13 436.3M
2021-03-03 2,750.00 2,856.64 2,746.20 2,854.00 465.4M
2021-03-02 2,767.76 2,790.00 2,713.98 2,746.47 322.5M
2021-03-01 2,750.19 2,771.89 2,729.83 2,769.19 278.6M
2021-02-26 2,705.78 2,764.75 2,701.11 2,734.20 306.5M
2021-02-25 2,854.59 2,875.93 2,772.60 2,785.64 363.9M
2021-02-24 2,870.22 2,889.24 2,775.49 2,804.96 364.5M
2021-02-23 2,979.58 2,984.86 2,868.12 2,879.09 535.2M
2021-02-22 2,965.12 3,061.07 2,957.68 3,001.40 697.7M
2021-02-19 2,919.09 2,949.36 2,867.79 2,927.01 506.1M
2021-02-18 2,897.30 2,956.98 2,879.87 2,944.02 565.7M
2021-02-10 2,789.20 2,791.18 2,744.39 2,778.52 344.2M
2021-02-09 2,718.07 2,809.53 2,717.74 2,791.49 430.7M
2021-02-08 2,625.99 2,734.30 2,615.62 2,707.97 342.4M
2021-02-05 2,691.20 2,703.47 2,620.98 2,621.30 384.1M
2021-02-04 2,738.25 2,762.38 2,649.76 2,686.15 439.2M
2021-02-03 2,760.99 2,791.12 2,722.05 2,742.18 474.1M
2021-02-02 2,759.65 2,767.24 2,704.57 2,748.67 516.3M
2021-02-01 2,708.34 2,773.31 2,688.61 2,749.88 598.2M
2021-01-29 2,745.44 2,755.86 2,670.44 2,702.24 601.2M
2021-01-28 2,748.88 2,787.49 2,737.17 2,745.36 528.1M
2021-01-27 2,763.56 2,802.42 2,763.56 2,791.37 603.7M
2021-01-26 2,739.94 2,790.92 2,722.18 2,758.63 424.9M
2021-01-25 2,755.90 2,776.65 2,725.73 2,744.54 367.5M
2021-01-22 2,823.51 2,823.51 2,745.09 2,768.10 347.0M
2021-01-21 2,787.05 2,839.68 2,785.62 2,830.09 435.7M
2021-01-20 2,777.83 2,786.47 2,746.62 2,786.32 271.1M
2021-01-19 2,794.69 2,843.16 2,766.60 2,781.08 408.5M
2021-01-18 2,703.90 2,792.30 2,695.76 2,788.51 292.1M
2021-01-15 2,696.47 2,740.04 2,688.00 2,712.76 227.7M
2021-01-14 2,740.31 2,750.92 2,688.15 2,694.41 304.4M
2021-01-13 2,772.96 2,793.87 2,738.51 2,762.88 378.8M
2021-01-12 2,681.70 2,762.14 2,681.70 2,760.92 319.7M
2021-01-11 2,770.89 2,775.55 2,692.52 2,700.66 480.3M
2021-01-08 2,806.14 2,809.59 2,746.48 2,778.50 440.8M
2021-01-07 2,753.82 2,824.28 2,742.14 2,788.27 502.8M
2021-01-06 2,793.99 2,847.55 2,741.87 2,760.69 487.0M
2021-01-05 2,806.53 2,808.38 2,740.38 2,775.98 594.1M
2021-01-04 2,730.21 2,812.17 2,712.42 2,808.83 557.2M