深证公用事业行业指数 (SZUSI)

SZUSI
🏛️ 中国 →
1,684.63
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 2,120.78 2,178.55 2,120.78 2,139.45 1,263.7M
2021-12-30 2,082.01 2,126.51 2,077.89 2,111.17 1,102.6M
2021-12-29 2,126.47 2,126.47 2,080.04 2,087.81 1,195.8M
2021-12-28 2,184.77 2,184.77 2,104.00 2,125.34 1,255.5M
2021-12-27 2,178.03 2,224.15 2,149.36 2,177.90 1,498.0M
2021-12-24 2,183.38 2,253.43 2,171.83 2,174.46 2,054.6M
2021-12-23 2,079.89 2,182.18 2,072.57 2,177.85 1,834.4M
2021-12-22 2,104.36 2,112.45 2,078.45 2,084.67 1,046.5M
2021-12-21 2,065.11 2,104.64 2,053.58 2,094.93 956.1M
2021-12-20 2,157.94 2,161.05 2,068.35 2,071.05 1,266.3M
2021-12-17 2,142.88 2,191.30 2,138.14 2,157.30 1,444.6M
2021-12-16 2,132.77 2,152.01 2,116.74 2,140.07 1,335.9M
2021-12-15 2,060.85 2,151.04 2,059.46 2,129.08 1,512.0M
2021-12-14 2,070.21 2,080.48 2,043.37 2,063.58 1,060.3M
2021-12-13 2,067.46 2,097.15 2,067.46 2,070.81 1,091.7M
2021-12-10 2,061.03 2,107.68 2,053.18 2,054.36 969.7M
2021-12-09 2,095.93 2,107.11 2,067.40 2,074.30 1,063.4M
2021-12-08 2,078.42 2,092.21 2,058.21 2,084.94 991.2M
2021-12-07 2,053.74 2,080.20 2,007.98 2,076.90 1,262.1M
2021-12-06 2,046.55 2,080.45 2,038.10 2,047.81 1,414.6M
2021-12-03 1,948.90 2,037.23 1,948.18 2,034.41 1,395.5M
2021-12-02 1,978.18 1,980.58 1,943.88 1,945.79 797.3M
2021-12-01 1,923.18 1,977.59 1,915.89 1,976.72 1,002.8M
2021-11-30 1,915.40 1,946.56 1,903.20 1,917.64 715.9M
2021-11-29 1,869.17 1,918.66 1,859.78 1,908.42 633.7M
2021-11-26 1,897.00 1,903.17 1,883.33 1,894.45 553.2M
2021-11-25 1,908.92 1,924.40 1,899.30 1,903.53 741.7M
2021-11-24 1,878.23 1,913.90 1,860.19 1,905.72 850.3M
2021-11-23 1,880.19 1,889.28 1,871.08 1,876.00 567.4M
2021-11-22 1,867.27 1,886.52 1,857.82 1,883.74 643.7M
2021-11-19 1,851.61 1,867.81 1,827.90 1,865.38 602.6M
2021-11-18 1,830.03 1,862.12 1,828.48 1,853.65 695.7M
2021-11-17 1,807.44 1,833.06 1,804.74 1,829.92 554.3M
2021-11-16 1,827.99 1,836.34 1,806.98 1,809.17 524.2M
2021-11-15 1,842.49 1,843.64 1,820.92 1,832.89 543.9M
2021-11-12 1,827.32 1,847.35 1,820.86 1,842.42 563.1M
2021-11-11 1,833.01 1,841.75 1,822.88 1,829.84 520.4M
2021-11-10 1,847.42 1,847.42 1,807.51 1,840.01 713.5M
2021-11-09 1,862.65 1,896.02 1,850.91 1,859.47 844.8M
2021-11-08 1,832.92 1,843.02 1,811.56 1,828.50 600.8M
2021-11-05 1,911.60 1,911.60 1,833.80 1,834.53 857.7M
2021-11-04 1,902.91 1,924.28 1,888.66 1,914.40 687.3M
2021-11-03 1,903.57 1,914.47 1,872.68 1,895.26 752.5M
2021-11-02 1,981.27 1,981.27 1,891.09 1,904.92 1,047.3M
2021-11-01 1,961.06 2,007.19 1,945.86 1,988.44 1,032.7M
2021-10-29 1,960.01 1,981.12 1,893.14 1,976.76 1,163.2M
2021-10-28 1,963.32 2,005.57 1,933.05 1,973.38 1,449.1M
2021-10-27 1,915.88 1,971.78 1,906.90 1,965.12 1,319.7M
2021-10-26 1,905.58 1,959.41 1,902.66 1,915.30 989.9M
2021-10-25 1,880.59 1,921.42 1,865.88 1,896.98 716.7M
2021-10-22 1,945.64 1,946.33 1,869.36 1,871.76 870.5M
2021-10-21 1,972.76 1,975.50 1,937.53 1,942.84 913.0M
2021-10-20 1,919.70 2,004.07 1,916.07 1,987.09 1,348.0M
2021-10-19 1,922.11 1,947.79 1,901.68 1,930.28 891.7M
2021-10-18 1,876.58 1,948.04 1,876.58 1,929.22 1,051.5M
2021-10-15 1,876.68 1,905.99 1,834.77 1,884.72 1,087.7M
2021-10-14 1,867.72 1,914.63 1,849.21 1,883.45 1,040.4M
2021-10-13 1,974.91 1,976.81 1,878.24 1,889.80 1,265.5M
2021-10-12 2,043.13 2,072.47 1,955.93 2,010.72 1,592.4M
2021-10-11 2,185.42 2,199.52 2,067.18 2,091.02 1,944.6M
2021-10-08 2,242.61 2,253.82 2,138.17 2,153.30 1,720.8M
2021-09-30 2,141.24 2,240.85 2,115.29 2,225.30 1,978.5M
2021-09-29 2,222.93 2,245.01 2,156.46 2,171.04 1,981.1M
2021-09-28 2,126.06 2,247.64 2,126.06 2,246.81 1,981.2M
2021-09-27 2,218.30 2,229.97 2,070.45 2,117.89 1,684.0M
2021-09-24 2,167.74 2,195.39 2,126.37 2,168.10 1,754.4M
2021-09-23 2,183.06 2,222.55 2,137.05 2,176.00 2,440.0M
2021-09-22 1,997.24 2,141.88 1,994.14 2,135.67 2,142.9M
2021-09-17 1,954.51 2,033.63 1,951.30 2,004.62 1,364.9M
2021-09-16 2,010.53 2,022.99 1,953.43 1,956.88 1,186.0M
2021-09-15 1,945.10 2,022.29 1,941.59 2,009.47 1,258.2M
2021-09-14 2,002.00 2,004.96 1,937.63 1,940.39 1,054.9M
2021-09-13 1,964.05 2,000.85 1,951.11 2,000.55 1,273.4M
2021-09-10 1,987.91 2,012.34 1,947.21 1,949.04 1,354.5M
2021-09-09 1,990.48 2,021.45 1,961.72 1,996.89 1,654.3M
2021-09-08 1,972.48 2,017.82 1,969.33 1,998.74 2,069.1M
2021-09-07 1,946.73 1,954.61 1,928.99 1,952.84 1,161.5M
2021-09-06 1,955.68 1,991.20 1,915.81 1,947.13 1,605.3M
2021-09-03 1,892.96 1,960.94 1,892.96 1,929.95 1,965.7M
2021-09-02 1,789.43 1,875.61 1,778.71 1,874.07 1,519.4M
2021-09-01 1,768.78 1,823.05 1,765.38 1,791.16 1,272.9M
2021-08-31 1,741.17 1,765.10 1,736.70 1,765.10 723.3M
2021-08-30 1,748.89 1,753.72 1,731.47 1,738.71 715.7M
2021-08-27 1,743.11 1,757.63 1,736.80 1,746.37 798.1M
2021-08-26 1,747.70 1,761.69 1,732.11 1,745.80 711.8M
2021-08-25 1,724.94 1,752.34 1,711.40 1,752.34 645.8M
2021-08-24 1,717.13 1,736.05 1,715.80 1,730.43 693.2M
2021-08-23 1,698.16 1,718.38 1,698.16 1,716.78 654.5M
2021-08-20 1,690.12 1,697.02 1,672.98 1,691.54 490.1M
2021-08-19 1,703.94 1,704.61 1,672.74 1,695.47 556.5M
2021-08-18 1,686.12 1,706.40 1,684.95 1,704.30 558.5M
2021-08-17 1,713.97 1,732.00 1,682.14 1,684.95 687.0M
2021-08-16 1,706.07 1,719.70 1,705.11 1,710.63 547.4M
2021-08-13 1,708.32 1,719.82 1,701.70 1,708.90 549.3M
2021-08-12 1,716.66 1,718.52 1,704.68 1,711.14 577.7M
2021-08-11 1,683.98 1,725.40 1,680.50 1,718.68 791.8M
2021-08-10 1,678.79 1,688.47 1,669.50 1,681.38 538.0M
2021-08-09 1,666.36 1,681.75 1,659.78 1,676.67 520.9M
2021-08-06 1,672.07 1,673.60 1,659.25 1,665.95 425.7M
2021-08-05 1,679.80 1,693.06 1,665.17 1,669.96 522.2M
2021-08-04 1,670.59 1,690.52 1,664.96 1,683.07 582.0M
2021-08-03 1,681.01 1,696.97 1,667.21 1,671.73 738.5M
2021-08-02 1,658.27 1,685.63 1,643.96 1,684.55 966.4M
2021-07-30 1,588.81 1,648.84 1,587.07 1,647.99 808.6M
2021-07-29 1,585.59 1,595.12 1,576.71 1,589.69 403.4M
2021-07-28 1,621.90 1,622.85 1,570.85 1,574.67 580.0M
2021-07-27 1,654.11 1,661.51 1,626.39 1,627.01 546.7M
2021-07-26 1,665.45 1,667.13 1,633.39 1,649.58 501.7M
2021-07-23 1,681.31 1,681.31 1,661.74 1,667.46 583.4M
2021-07-22 1,674.04 1,695.71 1,664.87 1,684.89 574.7M
2021-07-21 1,672.26 1,677.73 1,666.37 1,672.48 490.2M
2021-07-20 1,665.50 1,676.30 1,659.44 1,672.95 416.8M
2021-07-19 1,705.34 1,706.37 1,673.06 1,677.16 530.1M
2021-07-16 1,710.24 1,733.14 1,703.89 1,710.47 635.5M
2021-07-15 1,723.67 1,723.67 1,689.70 1,707.35 588.8M
2021-07-14 1,753.41 1,778.19 1,728.14 1,735.34 903.5M
2021-07-13 1,688.23 1,744.85 1,678.15 1,743.54 891.8M
2021-07-12 1,700.71 1,703.21 1,685.32 1,688.87 497.6M
2021-07-09 1,670.14 1,694.47 1,662.52 1,694.15 426.6M
2021-07-08 1,691.97 1,707.26 1,677.93 1,679.86 506.3M
2021-07-07 1,700.80 1,700.85 1,679.04 1,687.02 450.4M
2021-07-06 1,678.71 1,702.94 1,671.68 1,702.06 511.6M
2021-07-05 1,677.10 1,685.09 1,667.82 1,680.85 350.8M
2021-07-02 1,679.34 1,691.13 1,673.50 1,675.18 381.6M
2021-07-01 1,715.88 1,716.54 1,683.03 1,683.07 418.4M
2021-06-30 1,733.00 1,734.86 1,707.41 1,711.63 470.8M
2021-06-29 1,759.96 1,759.96 1,733.87 1,734.74 660.1M
2021-06-28 1,776.68 1,786.05 1,763.85 1,767.59 677.9M
2021-06-25 1,749.03 1,760.17 1,739.72 1,753.28 619.7M
2021-06-24 1,760.62 1,774.52 1,738.11 1,754.94 771.7M
2021-06-23 1,744.52 1,758.74 1,739.33 1,753.49 564.7M
2021-06-22 1,726.01 1,751.18 1,714.87 1,741.10 739.5M
2021-06-21 1,688.18 1,724.75 1,683.56 1,723.33 607.7M
2021-06-18 1,691.94 1,695.09 1,672.03 1,692.46 467.2M
2021-06-17 1,683.41 1,701.37 1,678.35 1,693.00 435.5M
2021-06-16 1,717.92 1,718.24 1,679.08 1,685.82 563.7M
2021-06-15 1,757.17 1,763.15 1,722.26 1,723.84 627.4M
2021-06-11 1,737.01 1,772.60 1,737.01 1,751.04 577.7M
2021-06-10 1,730.55 1,742.13 1,727.57 1,734.74 417.8M
2021-06-09 1,740.84 1,745.30 1,728.42 1,731.28 387.0M
2021-06-08 1,749.94 1,756.43 1,732.69 1,744.35 529.7M
2021-06-07 1,759.10 1,771.44 1,747.97 1,750.67 540.8M
2021-06-04 1,781.48 1,785.85 1,765.39 1,765.77 455.8M
2021-06-03 1,797.45 1,807.72 1,782.34 1,784.92 552.9M
2021-06-02 1,794.87 1,814.75 1,781.79 1,799.83 698.0M
2021-06-01 1,824.64 1,826.21 1,790.06 1,798.75 747.5M
2021-05-31 1,792.94 1,831.84 1,777.86 1,826.90 822.9M
2021-05-28 1,807.40 1,827.60 1,790.47 1,798.32 712.0M
2021-05-27 1,809.20 1,834.42 1,803.19 1,808.07 696.2M
2021-05-26 1,797.82 1,835.33 1,780.84 1,816.29 826.7M
2021-05-25 1,797.85 1,812.59 1,778.55 1,799.31 769.6M
2021-05-24 1,820.19 1,853.06 1,802.49 1,808.24 954.3M
2021-05-21 1,768.19 1,826.74 1,760.23 1,812.89 1,066.9M
2021-05-20 1,786.43 1,805.39 1,758.02 1,773.71 902.0M
2021-05-19 1,744.00 1,787.22 1,738.99 1,784.11 828.1M
2021-05-18 1,733.40 1,753.25 1,716.89 1,749.49 581.0M
2021-05-17 1,737.02 1,748.30 1,729.33 1,738.36 488.4M
2021-05-14 1,719.25 1,745.01 1,718.25 1,737.57 547.5M
2021-05-13 1,720.69 1,748.13 1,714.25 1,714.25 499.6M
2021-05-12 1,738.41 1,738.41 1,718.69 1,732.35 523.0M
2021-05-11 1,720.89 1,760.63 1,708.99 1,749.38 864.7M
2021-05-10 1,691.90 1,725.32 1,677.37 1,723.91 641.1M
2021-05-07 1,679.90 1,703.10 1,663.32 1,693.63 521.4M
2021-05-06 1,668.45 1,698.86 1,666.49 1,681.80 527.2M
2021-04-30 1,683.24 1,683.24 1,654.21 1,663.22 467.1M
2021-04-29 1,685.72 1,698.15 1,674.14 1,687.30 458.7M
2021-04-28 1,681.37 1,704.14 1,679.25 1,691.35 421.3M
2021-04-27 1,709.55 1,709.62 1,669.13 1,678.80 480.2M
2021-04-26 1,720.74 1,728.65 1,706.88 1,709.43 460.1M
2021-04-23 1,754.74 1,758.98 1,715.57 1,728.37 542.7M
2021-04-22 1,751.93 1,763.93 1,741.46 1,744.79 430.5M
2021-04-21 1,773.08 1,773.08 1,745.03 1,748.90 579.3M
2021-04-20 1,777.97 1,807.46 1,768.26 1,785.82 725.1M
2021-04-19 1,773.37 1,793.36 1,767.08 1,782.88 635.3M
2021-04-16 1,764.15 1,779.07 1,762.26 1,771.81 566.3M
2021-04-15 1,799.18 1,799.18 1,750.80 1,761.31 644.3M
2021-04-14 1,793.23 1,806.12 1,779.74 1,802.82 712.2M
2021-04-13 1,852.37 1,852.37 1,803.26 1,808.15 1,035.4M
2021-04-12 1,855.89 1,914.20 1,854.67 1,884.04 1,211.9M
2021-04-09 1,833.01 1,885.23 1,827.90 1,856.94 1,014.7M
2021-04-08 1,915.95 1,915.95 1,837.53 1,842.29 1,203.2M
2021-04-07 1,890.29 1,938.17 1,881.00 1,924.29 1,247.5M
2021-04-06 1,878.03 1,920.86 1,876.79 1,897.40 1,184.3M
2021-04-02 1,937.52 1,941.07 1,884.83 1,887.00 1,349.8M
2021-04-01 1,943.98 1,971.75 1,921.27 1,943.78 1,678.0M
2021-03-31 1,926.93 1,976.16 1,913.42 1,959.33 1,483.2M
2021-03-30 1,930.74 1,944.79 1,856.67 1,928.66 1,565.0M
2021-03-29 1,913.67 1,977.01 1,913.67 1,941.46 1,634.1M
2021-03-26 1,849.19 1,929.83 1,849.19 1,906.16 1,533.0M
2021-03-25 1,947.26 1,947.26 1,842.91 1,845.58 1,807.6M
2021-03-24 1,874.34 1,971.22 1,874.34 1,944.44 1,745.7M
2021-03-23 1,930.97 1,931.26 1,874.28 1,883.23 1,777.3M
2021-03-22 1,838.68 1,932.43 1,838.68 1,925.60 1,772.7M
2021-03-19 1,760.50 1,847.01 1,754.20 1,812.62 1,357.7M
2021-03-18 1,761.62 1,808.17 1,759.62 1,788.81 997.3M
2021-03-17 1,804.96 1,804.96 1,763.16 1,771.28 911.0M
2021-03-16 1,770.85 1,823.05 1,770.10 1,823.05 1,222.8M
2021-03-15 1,784.54 1,816.38 1,756.43 1,774.70 1,381.6M
2021-03-12 1,722.09 1,811.24 1,703.39 1,784.64 1,826.0M
2021-03-11 1,661.33 1,715.16 1,660.56 1,713.05 966.9M
2021-03-10 1,661.64 1,698.68 1,658.01 1,658.74 643.7M
2021-03-09 1,723.45 1,723.45 1,645.57 1,662.38 1,192.8M
2021-03-08 1,689.75 1,737.20 1,688.55 1,720.31 1,088.0M
2021-03-05 1,650.51 1,679.44 1,648.37 1,671.69 663.0M
2021-03-04 1,665.33 1,670.24 1,649.58 1,658.84 705.6M
2021-03-03 1,653.65 1,678.83 1,648.87 1,678.00 794.1M
2021-03-02 1,624.02 1,670.20 1,623.41 1,660.49 859.3M
2021-03-01 1,605.18 1,616.72 1,600.67 1,611.64 432.2M
2021-02-26 1,586.08 1,607.31 1,583.06 1,595.29 467.7M
2021-02-25 1,611.43 1,612.25 1,588.73 1,602.99 476.1M
2021-02-24 1,613.07 1,628.03 1,596.11 1,609.74 609.9M
2021-02-23 1,609.23 1,631.09 1,601.99 1,618.18 693.7M
2021-02-22 1,568.31 1,620.45 1,567.39 1,595.76 664.2M
2021-02-19 1,533.54 1,566.43 1,529.16 1,565.22 449.9M
2021-02-18 1,510.98 1,538.85 1,510.98 1,536.25 466.6M
2021-02-10 1,491.94 1,498.12 1,484.39 1,496.24 343.7M
2021-02-09 1,473.52 1,494.42 1,465.34 1,492.26 398.6M
2021-02-08 1,468.50 1,482.91 1,463.37 1,469.12 348.2M
2021-02-05 1,486.23 1,501.04 1,466.96 1,471.09 403.0M
2021-02-04 1,527.25 1,527.25 1,479.86 1,486.38 469.4M
2021-02-03 1,583.93 1,585.07 1,534.34 1,534.79 476.9M
2021-02-02 1,606.08 1,606.08 1,580.90 1,583.85 429.2M
2021-02-01 1,599.29 1,608.87 1,588.40 1,608.40 453.8M
2021-01-29 1,610.51 1,614.52 1,584.25 1,599.77 516.9M
2021-01-28 1,621.21 1,629.68 1,602.07 1,605.93 557.3M
2021-01-27 1,626.90 1,641.13 1,624.46 1,631.60 445.6M
2021-01-26 1,647.87 1,651.88 1,626.97 1,630.93 508.5M
2021-01-25 1,643.05 1,675.31 1,632.49 1,655.56 709.1M
2021-01-22 1,653.78 1,653.78 1,633.38 1,642.17 536.2M
2021-01-21 1,647.44 1,671.29 1,636.28 1,658.16 574.7M
2021-01-20 1,663.56 1,664.00 1,645.41 1,652.29 473.1M
2021-01-19 1,671.36 1,696.47 1,659.39 1,669.13 673.8M
2021-01-18 1,670.77 1,676.34 1,660.62 1,676.34 585.0M
2021-01-15 1,656.89 1,683.73 1,656.89 1,672.41 685.5M
2021-01-14 1,650.84 1,672.92 1,650.84 1,656.21 799.0M
2021-01-13 1,643.55 1,680.76 1,628.43 1,663.58 973.1M
2021-01-12 1,632.94 1,648.01 1,627.53 1,647.50 625.1M
2021-01-11 1,682.84 1,691.99 1,636.16 1,641.10 800.1M
2021-01-08 1,683.79 1,703.06 1,658.34 1,685.63 710.2M
2021-01-07 1,732.78 1,739.87 1,685.10 1,694.85 959.1M
2021-01-06 1,737.34 1,743.13 1,705.26 1,741.99 1,101.7M
2021-01-05 1,774.95 1,778.24 1,719.85 1,728.82 1,296.3M
2021-01-04 1,725.62 1,764.02 1,723.04 1,760.37 812.7M