SZSE 500 Utilities (SZSE500U)

SZSE500U
🏛️ 中国 →
834.55
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
2023-12-29 813.62 819.55 812.94 819.55 374.4M
2023-12-28 804.37 816.30 803.09 815.83 471.4M
2023-12-27 804.01 807.24 797.36 805.11 279.5M
2023-12-26 807.26 811.31 803.00 804.39 235.1M
2023-12-25 807.72 810.96 802.54 808.79 278.3M
2023-12-22 809.46 814.70 803.46 809.84 327.6M
2023-12-21 801.14 813.21 794.04 810.12 369.9M
2023-12-20 808.12 814.98 803.19 804.15 366.1M
2023-12-19 810.92 811.25 799.65 805.28 324.4M
2023-12-18 817.08 819.78 809.12 812.71 356.4M
2023-12-15 822.09 827.84 815.63 817.33 326.7M
2023-12-14 823.66 826.58 819.27 822.17 278.6M
2023-12-13 822.14 826.24 819.79 820.25 276.2M
2023-12-12 820.24 823.24 818.33 822.80 290.1M
2023-12-11 814.45 823.48 802.56 821.62 436.2M
2023-12-08 815.25 821.98 814.19 815.71 335.0M
2023-12-07 814.87 815.34 809.58 812.93 281.6M
2023-12-06 811.11 819.79 807.00 816.83 404.6M
2023-12-05 816.44 825.23 811.27 812.70 386.5M
2023-12-04 817.74 820.51 815.39 817.17 310.6M
2023-12-01 811.64 818.46 808.03 815.91 303.2M
2023-11-30 808.73 813.93 806.87 811.22 422.5M
2023-11-29 818.16 820.95 807.99 810.57 345.0M
2023-11-28 812.82 817.74 808.11 816.74 253.5M
2023-11-27 814.27 815.83 808.02 813.49 254.9M
2023-11-24 820.24 822.23 813.75 814.87 249.7M
2023-11-23 815.57 822.18 813.81 821.33 236.9M
2023-11-22 823.12 825.32 814.45 814.46 248.5M
2023-11-21 827.78 830.15 823.25 824.31 287.8M
2023-11-20 831.15 832.14 826.41 827.66 307.5M
2023-11-17 824.86 831.37 823.96 828.78 292.3M
2023-11-16 832.62 832.62 825.09 826.15 323.9M
2023-11-15 826.85 834.00 823.71 833.25 439.3M
2023-11-14 820.13 829.37 818.67 823.44 469.2M
2023-11-13 819.72 827.82 811.47 820.60 377.5M
2023-11-10 818.62 820.46 805.69 817.61 416.5M
2023-11-09 814.01 825.93 813.05 820.49 383.6M
2023-11-08 820.74 820.74 812.30 815.40 272.9M
2023-11-07 823.65 823.73 816.90 820.71 267.3M
2023-11-06 823.75 827.14 821.37 824.70 378.8M
2023-11-03 820.36 829.55 819.75 821.48 326.7M
2023-11-02 823.06 825.65 818.38 819.55 281.5M
2023-11-01 823.90 827.59 819.12 823.49 266.0M
2023-10-31 830.46 831.64 820.56 823.64 278.0M
2023-10-30 828.59 835.50 825.80 829.58 395.8M
2023-10-27 819.79 835.47 818.19 831.34 434.7M
2023-10-26 809.08 821.94 802.10 820.55 333.8M
2023-10-25 809.80 816.19 809.80 811.73 297.4M
2023-10-24 798.49 807.54 794.02 804.72 296.6M
2023-10-23 816.84 816.84 792.52 795.38 275.6M
2023-10-20 814.55 823.62 808.72 818.46 263.6M
2023-10-19 821.42 822.45 813.17 813.74 271.4M
2023-10-18 837.67 837.67 823.18 823.18 247.0M
2023-10-17 837.62 844.06 836.52 839.74 224.4M
2023-10-16 841.20 844.38 832.74 836.78 257.8M
2023-10-13 847.46 849.28 838.72 840.42 230.0M
2023-10-12 841.60 850.84 841.60 849.09 257.3M
2023-10-11 849.29 851.06 837.39 837.81 289.0M
2023-10-10 858.04 858.75 847.60 847.87 321.7M
2023-10-09 851.19 854.06 846.69 853.22 285.1M
2023-09-28 842.20 847.62 841.39 845.59 204.3M
2023-09-27 841.79 848.85 839.69 839.91 279.1M
2023-09-26 845.14 846.83 839.94 842.00 193.5M
2023-09-25 852.41 852.69 843.87 844.88 277.7M
2023-09-22 850.46 854.43 846.98 852.21 260.9M
2023-09-21 861.24 863.77 849.97 850.81 226.3M
2023-09-20 869.44 869.44 860.37 860.82 212.2M
2023-09-19 868.48 871.96 867.06 868.94 219.3M
2023-09-18 869.51 871.78 864.45 869.70 246.2M
2023-09-15 880.61 880.61 868.36 871.16 265.7M
2023-09-14 875.90 880.27 874.00 878.44 274.4M
2023-09-13 875.71 881.06 870.57 874.88 226.2M
2023-09-12 875.87 882.32 874.59 875.94 292.7M
2023-09-11 866.09 876.66 865.22 875.81 323.8M
2023-09-08 856.59 870.13 854.74 866.24 264.4M
2023-09-07 871.65 871.65 857.15 859.22 355.5M
2023-09-06 876.32 876.88 869.30 871.95 227.2M
2023-09-05 875.81 881.15 871.30 878.56 294.8M
2023-09-04 870.58 877.51 864.33 877.05 332.6M
2023-09-01 868.41 871.41 865.12 868.72 229.3M
2023-08-31 870.72 875.58 864.54 867.33 298.2M
2023-08-30 880.02 886.23 868.48 870.56 336.5M
2023-08-29 875.89 883.84 873.67 880.20 413.1M
2023-08-28 906.82 908.82 873.79 876.00 485.8M
2023-08-25 860.77 880.56 858.48 869.27 345.8M
2023-08-24 870.06 872.22 858.69 862.53 349.1M
2023-08-23 887.20 887.75 869.22 870.07 293.0M
2023-08-22 893.96 899.76 876.43 888.76 332.6M
2023-08-21 899.47 905.92 891.70 891.70 245.0M
2023-08-18 908.30 912.76 898.98 899.61 267.1M
2023-08-17 906.26 910.41 894.29 908.63 335.9M
2023-08-16 906.94 908.84 901.52 906.30 241.5M
2023-08-15 905.66 914.72 901.45 908.71 343.6M
2023-08-14 896.12 906.67 891.55 905.73 267.5M
2023-08-11 918.18 918.18 900.11 900.25 248.7M
2023-08-10 915.79 920.02 914.30 916.80 183.6M
2023-08-09 922.64 922.77 913.75 915.22 249.8M
2023-08-08 930.02 933.71 922.42 924.71 218.8M
2023-08-07 929.92 932.67 923.10 930.79 239.1M
2023-08-04 936.26 943.52 930.13 931.18 267.8M
2023-08-03 931.38 935.79 928.14 934.28 252.7M
2023-08-02 936.45 936.45 929.45 932.12 299.9M
2023-08-01 930.17 941.03 926.88 938.42 441.3M
2023-07-31 920.46 929.64 919.16 928.77 410.7M
2023-07-28 911.81 921.00 905.80 919.39 294.5M
2023-07-27 916.51 923.24 912.05 913.94 244.8M
2023-07-26 921.40 921.40 914.02 916.19 256.9M
2023-07-25 925.12 926.47 916.85 922.29 334.4M
2023-07-24 919.55 924.50 912.16 919.85 215.7M
2023-07-21 918.99 923.89 917.28 921.33 213.7M
2023-07-20 929.58 930.88 919.17 919.88 276.5M
2023-07-19 929.34 935.69 924.90 928.85 279.6M
2023-07-18 936.42 937.01 925.39 931.00 316.1M
2023-07-17 939.11 940.53 934.47 937.38 287.5M
2023-07-14 948.18 948.18 935.08 940.32 466.1M
2023-07-13 946.83 949.89 941.91 947.22 443.3M
2023-07-12 951.27 951.80 940.98 945.38 406.2M
2023-07-11 958.67 958.67 943.16 951.66 400.0M
2023-07-10 960.64 967.96 950.66 958.24 590.2M
2023-07-07 938.51 952.93 938.36 948.74 484.7M
2023-07-06 940.76 946.93 937.43 943.26 333.8M
2023-07-05 942.98 951.92 940.00 941.44 340.0M
2023-07-04 950.93 950.93 939.39 944.02 337.9M
2023-07-03 943.98 956.73 943.06 952.74 460.5M
2023-06-30 938.91 944.32 935.69 940.51 368.0M
2023-06-29 945.15 949.31 936.90 941.30 456.7M
2023-06-28 937.12 954.01 935.38 950.73 600.5M
2023-06-27 945.41 945.41 924.60 943.78 604.1M
2023-06-26 918.95 945.67 917.44 945.67 749.0M
2023-06-21 915.37 930.25 913.25 919.60 445.0M
2023-06-20 917.38 918.98 911.57 914.14 311.9M
2023-06-19 915.31 921.02 910.57 917.91 387.0M
2023-06-16 924.54 924.54 914.98 916.55 408.9M
2023-06-15 914.07 924.75 913.73 924.28 354.3M
2023-06-14 929.42 930.32 914.14 914.87 338.0M
2023-06-13 933.56 938.33 926.31 929.13 330.0M
2023-06-12 949.44 952.89 932.52 933.94 448.7M
2023-06-09 937.83 952.54 934.81 952.02 410.6M
2023-06-08 931.60 940.39 926.21 939.96 262.3M
2023-06-07 931.09 933.86 928.09 931.79 247.0M
2023-06-06 961.05 961.05 928.44 931.26 432.2M
2023-06-05 958.72 969.94 954.61 961.67 345.5M
2023-06-02 968.60 975.81 957.24 959.47 371.0M
2023-06-01 974.20 980.09 961.06 966.26 406.8M
2023-05-31 980.02 986.04 968.17 975.59 458.0M
2023-05-30 981.40 989.84 971.54 981.43 611.6M
2023-05-29 962.81 989.21 962.34 986.82 597.2M
2023-05-26 952.07 972.93 952.07 964.11 474.8M
2023-05-25 937.32 956.24 935.68 951.20 440.5M
2023-05-24 946.28 956.72 939.01 939.85 421.6M
2023-05-23 969.37 969.37 948.82 949.93 436.1M
2023-05-22 941.48 973.48 940.22 968.87 622.5M
2023-05-19 951.23 951.97 939.92 941.19 370.5M
2023-05-18 959.98 968.78 950.73 954.57 391.3M
2023-05-17 951.34 962.19 942.19 959.75 424.7M
2023-05-16 961.04 965.86 949.06 954.80 492.2M
2023-05-15 969.08 971.72 950.33 962.74 785.2M
2023-05-12 952.01 978.29 948.75 962.57 578.2M
2023-05-11 940.76 972.96 938.49 955.28 593.7M
2023-05-10 941.35 948.67 936.63 940.16 443.2M
2023-05-09 952.56 959.09 939.97 941.06 664.2M
2023-05-08 937.25 965.17 936.59 950.45 810.7M
2023-05-05 937.30 941.23 923.16 936.82 600.0M
2023-05-04 909.71 938.18 908.42 934.70 685.6M
2023-04-28 904.34 913.49 898.69 911.11 534.0M
2023-04-27 908.24 910.88 896.23 909.32 458.3M
2023-04-26 892.57 910.77 892.08 907.37 514.8M
2023-04-25 895.31 903.95 880.46 890.69 350.5M
2023-04-24 896.05 901.53 889.28 894.02 331.0M
2023-04-21 908.54 912.42 895.65 897.09 294.5M
2023-04-20 911.24 911.24 898.04 909.60 309.2M
2023-04-19 912.08 920.81 908.18 909.90 356.5M
2023-04-18 917.05 918.23 908.69 911.37 294.2M
2023-04-17 913.35 919.64 910.51 916.43 454.3M
2023-04-14 896.32 913.57 894.58 912.02 419.3M
2023-04-13 891.98 902.26 890.99 895.89 469.6M
2023-04-12 884.34 889.52 882.36 885.07 294.8M
2023-04-11 891.27 891.27 880.16 884.49 296.1M
2023-04-10 874.09 893.97 871.56 890.53 373.8M
2023-04-07 869.94 875.61 867.99 875.05 212.9M
2023-04-06 872.05 872.05 866.41 868.74 285.5M
2023-04-04 871.49 874.01 866.68 871.53 336.6M
2023-04-03 875.84 875.84 868.29 870.66 281.8M
2023-03-31 872.80 878.85 871.91 876.56 191.1M
2023-03-30 871.11 877.06 867.46 874.00 246.7M
2023-03-29 875.29 877.50 867.46 871.11 224.5M
2023-03-28 882.29 884.18 873.26 875.01 223.3M
2023-03-27 893.07 893.78 878.36 880.78 294.3M
2023-03-24 898.93 901.27 892.05 893.15 323.1M
2023-03-23 902.08 902.08 893.22 898.59 255.1M
2023-03-22 903.69 905.88 898.51 902.63 311.2M
2023-03-21 901.56 906.87 898.29 900.91 302.6M
2023-03-20 905.03 915.01 896.70 898.34 462.3M
2023-03-17 904.64 912.17 901.25 906.82 362.4M
2023-03-16 905.82 910.28 898.39 902.19 376.6M
2023-03-15 900.78 910.18 896.32 909.15 400.3M
2023-03-14 891.24 903.30 886.94 898.95 326.5M
2023-03-13 885.47 893.89 883.79 892.06 264.0M
2023-03-10 897.05 899.23 887.73 888.03 258.0M
2023-03-09 904.52 905.64 898.85 901.48 254.5M
2023-03-08 905.72 906.49 897.69 902.14 264.7M
2023-03-07 918.33 924.48 906.35 907.45 462.3M
2023-03-06 912.58 919.96 909.41 918.61 419.9M
2023-03-03 896.20 912.45 895.26 911.14 487.7M
2023-03-02 891.76 898.10 888.91 895.16 387.9M
2023-03-01 887.90 891.60 885.54 890.98 349.6M
2023-02-28 880.20 888.03 879.56 888.03 297.3M
2023-02-27 883.69 886.07 876.26 880.07 239.9M
2023-02-24 886.73 887.97 881.64 884.65 203.0M
2023-02-23 889.12 890.28 881.85 885.55 224.2M
2023-02-22 889.65 893.93 886.16 888.37 247.9M
2023-02-21 890.80 894.10 885.14 892.28 334.3M
2023-02-20 886.67 890.41 878.35 889.09 349.7M
2023-02-17 888.80 892.84 884.16 885.17 220.2M
2023-02-16 903.22 907.93 884.23 888.86 365.7M
2023-02-15 913.85 913.85 901.26 902.91 263.7M
2023-02-14 910.81 918.20 908.05 912.96 276.7M
2023-02-13 912.81 923.65 906.56 910.13 372.3M
2023-02-10 894.05 913.40 893.62 911.44 344.5M
2023-02-09 894.58 895.65 889.90 894.64 222.7M
2023-02-08 900.00 903.25 893.65 894.48 226.0M
2023-02-07 891.09 900.77 889.20 899.11 278.3M
2023-02-06 885.54 894.63 882.95 889.60 226.5M
2023-02-03 894.74 894.74 880.64 887.96 244.2M
2023-02-02 897.60 898.44 891.77 893.62 278.8M
2023-02-01 896.51 897.02 889.16 896.24 303.4M
2023-01-31 890.72 898.24 888.72 895.56 254.6M
2023-01-30 896.55 898.07 891.10 891.76 304.2M
2023-01-20 878.75 888.83 878.70 888.54 251.8M
2023-01-19 879.12 879.15 873.20 877.23 170.2M
2023-01-18 879.20 883.76 877.29 879.01 155.2M
2023-01-17 883.63 883.63 875.03 876.43 176.9M
2023-01-16 876.30 886.92 875.67 881.97 231.6M
2023-01-13 879.34 879.45 872.29 876.76 164.2M
2023-01-12 878.42 885.43 875.09 876.09 218.2M
2023-01-11 887.27 887.27 877.99 878.71 195.2M
2023-01-10 892.80 894.66 884.21 884.49 206.7M
2023-01-09 904.00 904.72 891.78 891.78 265.8M
2023-01-06 899.11 910.99 897.11 900.38 384.6M
2023-01-05 900.84 901.34 894.11 897.71 375.1M
2023-01-04 891.22 897.65 887.61 892.72 310.9M
2023-01-03 878.81 895.35 877.82 892.45 333.9M