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
2022-12-30 1,681.68 1,711.08 1,677.48 1,702.09 432.3M
2022-12-29 1,695.24 1,695.24 1,675.59 1,676.94 454.6M
2022-12-28 1,660.18 1,707.86 1,656.29 1,702.54 739.2M
2022-12-27 1,668.97 1,668.97 1,654.11 1,665.24 301.6M
2022-12-26 1,638.22 1,664.85 1,626.49 1,664.70 309.8M
2022-12-23 1,631.09 1,647.92 1,626.51 1,640.38 244.9M
2022-12-22 1,661.91 1,662.88 1,630.10 1,635.15 326.2M
2022-12-21 1,674.78 1,676.47 1,652.71 1,658.60 272.7M
2022-12-20 1,665.34 1,681.16 1,656.81 1,678.14 328.5M
2022-12-19 1,697.36 1,702.38 1,660.03 1,668.54 384.8M
2022-12-16 1,700.26 1,712.17 1,687.53 1,701.12 324.4M
2022-12-15 1,697.27 1,706.85 1,689.38 1,704.66 267.8M
2022-12-14 1,707.54 1,711.86 1,695.78 1,700.60 295.6M
2022-12-13 1,706.95 1,714.66 1,700.59 1,708.38 343.4M
2022-12-12 1,733.03 1,733.69 1,703.70 1,708.82 429.8M
2022-12-09 1,741.53 1,749.30 1,730.17 1,736.30 499.5M
2022-12-08 1,755.29 1,760.37 1,740.83 1,743.68 393.7M
2022-12-07 1,765.30 1,766.11 1,747.49 1,755.49 433.0M
2022-12-06 1,794.68 1,796.92 1,765.51 1,768.88 476.2M
2022-12-05 1,781.77 1,796.94 1,774.41 1,793.12 633.0M
2022-12-02 1,778.31 1,783.30 1,771.31 1,777.29 488.5M
2022-12-01 1,800.22 1,803.27 1,776.49 1,778.56 526.7M
2022-11-30 1,777.79 1,800.19 1,770.87 1,787.39 578.2M
2022-11-29 1,782.94 1,784.48 1,766.94 1,783.81 687.6M
2022-11-28 1,752.43 1,787.23 1,728.53 1,786.87 843.1M
2022-11-25 1,763.95 1,771.61 1,754.10 1,766.28 599.9M
2022-11-24 1,761.42 1,778.04 1,760.24 1,765.16 695.1M
2022-11-23 1,725.22 1,758.72 1,720.49 1,758.56 745.2M
2022-11-22 1,729.74 1,742.45 1,717.73 1,723.30 471.6M
2022-11-21 1,712.22 1,736.47 1,701.99 1,728.84 395.9M
2022-11-18 1,707.05 1,729.88 1,700.83 1,720.78 500.2M
2022-11-17 1,710.84 1,711.65 1,692.53 1,705.99 434.1M
2022-11-16 1,722.86 1,744.22 1,718.25 1,721.88 635.9M
2022-11-15 1,686.83 1,703.81 1,681.94 1,703.77 374.8M
2022-11-14 1,699.61 1,706.22 1,684.12 1,687.85 408.5M
2022-11-11 1,713.46 1,722.98 1,691.66 1,695.56 441.7M
2022-11-10 1,697.39 1,708.06 1,688.55 1,689.00 367.0M
2022-11-09 1,686.82 1,707.14 1,686.82 1,702.63 354.9M
2022-11-08 1,694.76 1,694.76 1,679.85 1,689.06 338.8M
2022-11-07 1,690.71 1,704.56 1,684.56 1,695.82 497.4M
2022-11-04 1,661.04 1,694.87 1,661.04 1,690.42 510.2M
2022-11-03 1,649.29 1,663.95 1,646.47 1,659.28 384.9M
2022-11-02 1,646.51 1,661.10 1,640.38 1,656.53 394.8M
2022-11-01 1,617.14 1,649.92 1,617.14 1,649.77 467.6M
2022-10-31 1,617.12 1,634.13 1,603.80 1,616.93 463.4M
2022-10-28 1,670.03 1,670.03 1,620.17 1,626.82 594.3M
2022-10-27 1,678.91 1,691.39 1,667.01 1,669.23 534.9M
2022-10-26 1,675.02 1,701.19 1,670.12 1,682.62 519.9M
2022-10-25 1,666.56 1,678.61 1,648.13 1,675.93 387.2M
2022-10-24 1,695.08 1,710.32 1,660.11 1,669.54 467.0M
2022-10-21 1,669.45 1,707.41 1,669.45 1,691.34 426.7M
2022-10-20 1,675.47 1,692.08 1,659.36 1,667.80 395.3M
2022-10-19 1,701.20 1,703.96 1,679.99 1,680.26 345.2M
2022-10-18 1,707.97 1,724.85 1,703.79 1,704.90 451.8M
2022-10-17 1,700.99 1,712.76 1,675.97 1,707.05 539.6M
2022-10-14 1,693.73 1,719.98 1,688.04 1,712.22 656.6M
2022-10-13 1,658.27 1,699.11 1,654.81 1,691.08 585.0M
2022-10-12 1,633.94 1,658.13 1,607.51 1,658.13 391.9M
2022-10-11 1,584.78 1,634.64 1,580.59 1,634.64 405.6M
2022-10-10 1,605.42 1,621.58 1,580.96 1,587.30 332.1M
2022-09-30 1,603.49 1,615.49 1,598.60 1,600.39 269.7M
2022-09-29 1,639.20 1,641.81 1,598.04 1,606.00 337.9M
2022-09-28 1,664.46 1,678.10 1,625.19 1,626.63 379.5M
2022-09-27 1,649.40 1,664.38 1,637.72 1,664.10 315.6M
2022-09-26 1,673.63 1,681.36 1,643.14 1,644.78 377.4M
2022-09-23 1,705.38 1,715.70 1,668.98 1,679.80 378.9M
2022-09-22 1,701.96 1,717.46 1,696.71 1,708.74 400.7M
2022-09-21 1,682.40 1,719.28 1,661.84 1,714.85 477.2M
2022-09-20 1,671.09 1,690.47 1,669.77 1,683.64 377.5M
2022-09-19 1,676.48 1,678.08 1,646.40 1,661.49 441.8M
2022-09-16 1,739.87 1,739.87 1,681.00 1,681.00 642.1M
2022-09-15 1,803.94 1,805.96 1,726.40 1,741.30 686.6M
2022-09-14 1,813.90 1,817.81 1,780.34 1,787.84 610.7M
2022-09-13 1,876.84 1,878.75 1,830.39 1,833.85 657.6M
2022-09-09 1,885.53 1,890.49 1,858.97 1,876.40 703.4M
2022-09-08 1,890.29 1,929.64 1,883.80 1,887.84 1,038.0M
2022-09-07 1,841.39 1,891.56 1,830.77 1,886.05 872.8M
2022-09-06 1,798.13 1,845.14 1,784.36 1,844.00 651.0M
2022-09-05 1,759.21 1,799.24 1,754.43 1,794.76 476.0M
2022-09-02 1,743.13 1,776.31 1,743.13 1,759.26 432.8M
2022-09-01 1,766.24 1,771.90 1,738.46 1,741.07 459.0M
2022-08-31 1,825.30 1,830.07 1,762.81 1,768.17 641.6M
2022-08-30 1,861.30 1,873.63 1,819.23 1,830.34 561.0M
2022-08-29 1,848.44 1,864.60 1,837.78 1,861.18 615.2M
2022-08-26 1,868.55 1,894.06 1,853.18 1,867.51 713.3M
2022-08-25 1,868.39 1,877.39 1,827.11 1,868.33 729.8M
2022-08-24 1,910.47 1,911.10 1,849.31 1,852.25 870.9M
2022-08-23 1,887.53 1,927.02 1,876.91 1,913.22 885.7M
2022-08-22 1,902.35 1,923.08 1,888.52 1,897.48 1,095.7M
2022-08-19 1,837.87 1,906.27 1,822.41 1,897.34 1,326.4M
2022-08-18 1,855.36 1,873.96 1,837.31 1,839.33 701.3M
2022-08-17 1,847.28 1,880.59 1,847.28 1,861.96 856.1M
2022-08-16 1,832.18 1,847.52 1,822.09 1,837.59 663.8M
2022-08-15 1,801.98 1,825.74 1,792.41 1,825.74 568.4M
2022-08-12 1,787.47 1,806.53 1,781.51 1,799.49 496.4M
2022-08-11 1,775.14 1,790.86 1,769.54 1,789.49 458.0M
2022-08-10 1,772.33 1,777.05 1,758.88 1,770.66 443.4M
2022-08-09 1,784.17 1,788.25 1,771.34 1,776.23 488.6M
2022-08-08 1,745.52 1,787.31 1,734.87 1,786.28 508.4M
2022-08-05 1,750.93 1,754.99 1,725.19 1,751.45 449.6M
2022-08-04 1,740.77 1,758.93 1,727.39 1,753.36 426.1M
2022-08-03 1,753.73 1,790.27 1,729.15 1,730.56 587.0M
2022-08-02 1,820.87 1,820.87 1,740.53 1,759.13 873.2M
2022-08-01 1,864.91 1,864.91 1,821.32 1,841.82 656.3M
2022-07-29 1,841.94 1,887.76 1,839.62 1,863.48 896.7M
2022-07-28 1,841.20 1,853.52 1,832.52 1,837.82 541.5M
2022-07-27 1,822.93 1,834.56 1,820.52 1,830.35 422.5M
2022-07-26 1,811.46 1,827.34 1,791.09 1,825.58 512.7M
2022-07-25 1,859.57 1,860.69 1,809.36 1,812.18 669.7M
2022-07-22 1,859.46 1,884.20 1,845.63 1,857.81 778.4M
2022-07-21 1,880.70 1,880.70 1,854.35 1,854.91 775.6M
2022-07-20 1,895.36 1,896.90 1,874.96 1,887.48 696.1M
2022-07-19 1,920.36 1,920.41 1,878.27 1,891.57 866.8M
2022-07-18 1,872.87 1,922.07 1,872.42 1,917.21 1,252.6M
2022-07-15 1,857.51 1,896.34 1,849.78 1,863.15 1,254.5M
2022-07-14 1,908.81 1,908.81 1,864.38 1,874.05 1,193.1M
2022-07-13 1,862.17 1,913.96 1,845.84 1,913.96 1,292.9M
2022-07-12 1,881.89 1,914.78 1,862.23 1,867.71 1,306.4M
2022-07-11 1,875.01 1,903.65 1,865.89 1,882.58 1,357.5M
2022-07-08 1,877.63 1,884.53 1,856.77 1,875.95 1,190.2M
2022-07-07 1,833.35 1,894.71 1,833.35 1,869.42 1,319.1M
2022-07-06 1,844.03 1,876.11 1,822.86 1,838.00 1,039.2M
2022-07-05 1,844.96 1,871.94 1,837.91 1,856.75 1,283.5M
2022-07-04 1,797.82 1,847.47 1,786.04 1,842.07 1,017.5M
2022-07-01 1,779.24 1,814.09 1,779.19 1,794.69 796.2M
2022-06-30 1,769.00 1,784.24 1,760.60 1,770.78 605.2M
2022-06-29 1,791.26 1,794.69 1,761.13 1,763.11 644.2M
2022-06-28 1,778.52 1,795.64 1,776.89 1,792.73 632.6M
2022-06-27 1,767.83 1,778.44 1,761.93 1,773.18 616.0M
2022-06-24 1,763.51 1,780.24 1,754.25 1,762.94 578.5M
2022-06-23 1,738.79 1,764.18 1,724.27 1,763.33 587.9M
2022-06-22 1,775.75 1,778.66 1,741.68 1,744.02 642.8M
2022-06-21 1,806.95 1,814.66 1,766.57 1,780.38 866.3M
2022-06-20 1,773.00 1,816.58 1,766.28 1,796.78 946.5M
2022-06-17 1,750.16 1,779.55 1,744.07 1,770.89 746.5M
2022-06-16 1,772.55 1,783.76 1,757.32 1,763.73 716.8M
2022-06-15 1,792.40 1,807.22 1,770.81 1,778.38 1,011.0M
2022-06-14 1,743.03 1,788.14 1,734.79 1,788.14 907.7M
2022-06-13 1,778.32 1,781.52 1,744.85 1,764.63 1,007.2M
2022-06-10 1,727.86 1,798.65 1,724.37 1,795.77 1,191.4M
2022-06-09 1,778.70 1,801.21 1,748.30 1,749.54 1,333.7M
2022-06-08 1,748.35 1,787.11 1,747.25 1,784.14 1,419.2M
2022-06-07 1,740.81 1,770.06 1,729.91 1,745.34 1,195.9M
2022-06-06 1,714.31 1,735.36 1,710.53 1,734.09 799.9M
2022-06-02 1,702.67 1,722.65 1,688.28 1,716.88 703.8M
2022-06-01 1,703.92 1,721.46 1,683.86 1,713.37 820.8M
2022-05-31 1,695.19 1,715.64 1,671.78 1,711.33 816.8M
2022-05-30 1,667.62 1,682.09 1,651.73 1,681.93 586.3M
2022-05-27 1,666.11 1,675.06 1,644.21 1,663.28 484.3M
2022-05-26 1,660.25 1,669.05 1,641.57 1,664.65 523.1M
2022-05-25 1,602.01 1,656.41 1,600.30 1,656.41 595.8M
2022-05-24 1,661.82 1,671.12 1,602.45 1,602.45 611.2M
2022-05-23 1,674.90 1,674.90 1,651.96 1,663.96 542.2M
2022-05-20 1,655.05 1,675.55 1,654.40 1,669.10 710.7M
2022-05-19 1,608.58 1,651.67 1,604.18 1,650.80 638.1M
2022-05-18 1,624.52 1,644.92 1,621.02 1,627.42 525.8M
2022-05-17 1,638.79 1,638.79 1,611.15 1,635.87 468.7M
2022-05-16 1,655.61 1,657.36 1,631.30 1,641.23 493.9M
2022-05-13 1,641.79 1,657.56 1,632.78 1,650.90 622.3M
2022-05-12 1,633.77 1,667.02 1,619.36 1,640.19 728.2M
2022-05-11 1,609.47 1,654.73 1,609.05 1,617.70 777.1M
2022-05-10 1,539.05 1,606.36 1,533.25 1,601.82 618.6M
2022-05-09 1,538.43 1,563.87 1,536.04 1,555.95 333.6M
2022-05-06 1,553.37 1,562.42 1,534.94 1,543.44 451.0M
2022-05-05 1,563.92 1,600.71 1,561.24 1,586.64 566.7M
2022-04-29 1,543.67 1,572.83 1,528.09 1,566.92 652.8M
2022-04-28 1,527.15 1,554.02 1,511.63 1,528.82 646.0M
2022-04-27 1,462.39 1,534.72 1,437.77 1,533.37 666.8M
2022-04-26 1,534.48 1,547.43 1,477.73 1,479.20 656.8M
2022-04-25 1,609.06 1,630.77 1,534.35 1,535.05 761.6M
2022-04-22 1,587.64 1,649.46 1,567.80 1,640.11 810.3M
2022-04-21 1,651.87 1,655.81 1,589.22 1,593.51 540.2M
2022-04-20 1,685.92 1,690.75 1,645.64 1,651.30 406.8M
2022-04-19 1,667.60 1,697.26 1,667.25 1,685.45 473.2M
2022-04-18 1,656.76 1,676.73 1,638.68 1,673.28 413.6M
2022-04-15 1,652.10 1,686.20 1,644.35 1,672.08 546.1M
2022-04-14 1,677.93 1,682.93 1,661.81 1,663.31 407.5M
2022-04-13 1,690.94 1,693.33 1,667.81 1,670.57 435.5M
2022-04-12 1,674.07 1,695.29 1,645.17 1,693.44 515.2M
2022-04-11 1,738.00 1,739.01 1,672.68 1,680.01 636.1M
2022-04-08 1,758.64 1,771.08 1,721.67 1,741.79 515.4M
2022-04-07 1,805.89 1,808.34 1,758.72 1,758.72 533.1M
2022-04-06 1,801.27 1,815.13 1,791.54 1,813.27 443.8M
2022-04-01 1,786.06 1,811.81 1,772.42 1,808.63 428.3M
2022-03-31 1,823.97 1,823.97 1,794.28 1,796.56 498.2M
2022-03-30 1,816.71 1,830.83 1,811.73 1,830.09 453.5M
2022-03-29 1,824.85 1,831.10 1,802.56 1,811.23 451.2M
2022-03-28 1,806.49 1,831.27 1,778.44 1,822.49 497.6M
2022-03-25 1,814.80 1,823.34 1,797.33 1,799.70 477.7M
2022-03-24 1,842.15 1,842.15 1,817.91 1,821.05 524.3M
2022-03-23 1,873.60 1,885.77 1,849.45 1,853.33 612.4M
2022-03-22 1,843.29 1,875.45 1,838.58 1,856.41 604.7M
2022-03-21 1,860.33 1,865.20 1,826.95 1,851.22 798.1M
2022-03-18 1,801.60 1,864.97 1,794.85 1,856.88 752.6M
2022-03-17 1,800.69 1,830.63 1,798.89 1,802.25 726.3M
2022-03-16 1,754.27 1,789.74 1,687.46 1,782.67 838.9M
2022-03-15 1,852.84 1,852.84 1,727.00 1,728.60 962.4M
2022-03-14 1,920.12 1,927.86 1,864.95 1,865.80 645.0M
2022-03-11 1,936.91 1,944.45 1,886.07 1,936.39 818.2M
2022-03-10 1,946.20 1,997.49 1,919.07 1,967.15 1,116.0M
2022-03-09 1,913.28 1,941.27 1,835.18 1,915.24 1,040.9M
2022-03-08 1,948.20 1,956.56 1,889.89 1,891.60 702.1M
2022-03-07 1,978.19 2,002.89 1,948.56 1,957.18 693.4M
2022-03-04 1,986.25 2,000.82 1,963.03 1,981.77 758.1M
2022-03-03 1,982.78 1,999.32 1,978.30 1,995.87 827.9M
2022-03-02 1,965.91 1,975.00 1,948.52 1,970.38 633.3M
2022-03-01 1,977.49 1,995.28 1,964.06 1,975.12 670.6M
2022-02-28 1,959.78 1,980.23 1,936.29 1,973.27 815.5M
2022-02-25 1,921.93 1,969.17 1,912.47 1,964.41 1,002.7M
2022-02-24 1,915.17 1,967.20 1,877.82 1,904.37 996.6M
2022-02-23 1,909.30 1,922.68 1,904.61 1,920.57 505.5M
2022-02-22 1,926.77 1,930.34 1,898.22 1,908.55 528.5M
2022-02-21 1,925.38 1,941.03 1,913.39 1,940.15 518.7M
2022-02-18 1,907.14 1,934.85 1,900.40 1,928.14 563.8M
2022-02-17 1,917.82 1,938.09 1,909.96 1,926.94 708.3M
2022-02-16 1,924.97 1,936.69 1,912.49 1,920.05 381.1M
2022-02-15 1,921.12 1,923.91 1,898.37 1,912.49 393.7M
2022-02-14 1,940.44 1,954.20 1,911.90 1,919.95 531.6M
2022-02-11 1,972.38 1,985.34 1,954.24 1,957.23 674.9M
2022-02-10 1,962.29 1,986.95 1,957.02 1,983.15 602.9M
2022-02-09 1,927.77 1,972.81 1,913.81 1,958.75 672.3M
2022-02-08 1,887.03 1,931.77 1,875.32 1,930.17 588.4M
2022-02-07 1,867.76 1,889.41 1,865.34 1,888.14 506.9M
2022-01-28 1,853.11 1,863.68 1,815.47 1,839.97 533.6M
2022-01-27 1,888.81 1,894.78 1,836.03 1,836.92 598.5M
2022-01-26 1,882.13 1,914.60 1,874.01 1,888.98 581.0M
2022-01-25 1,966.45 1,972.52 1,876.92 1,877.44 808.3M
2022-01-24 1,965.29 1,991.62 1,942.80 1,977.33 807.1M
2022-01-21 1,997.95 2,029.15 1,980.66 1,981.47 742.5M
2022-01-20 2,025.23 2,038.57 1,985.35 2,007.63 705.1M
2022-01-19 2,025.89 2,036.78 2,004.93 2,025.61 646.5M
2022-01-18 2,007.96 2,057.87 1,996.78 2,035.55 935.1M
2022-01-17 2,001.51 2,023.42 1,991.88 2,008.17 622.0M
2022-01-14 2,011.87 2,035.84 1,994.35 2,004.74 757.6M
2022-01-13 2,040.68 2,040.94 2,015.03 2,020.39 809.0M
2022-01-12 2,050.52 2,059.50 2,027.32 2,046.11 730.6M
2022-01-11 2,025.77 2,075.28 2,025.77 2,044.29 862.2M
2022-01-10 2,020.11 2,037.31 2,006.97 2,029.61 767.8M
2022-01-07 2,074.83 2,079.52 2,035.02 2,035.29 1,009.3M
2022-01-06 2,044.02 2,086.84 2,033.52 2,072.20 873.8M
2022-01-05 2,135.56 2,137.54 2,054.93 2,056.47 1,222.6M
2022-01-04 2,162.64 2,177.23 2,136.72 2,141.82 1,318.8M