中小板300成长指数 (SME300GP)

SME300GP
🏛️ 中国 →
1,268.54
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
09:25 1,288.41 1,288.41 1,288.41 1,288.41 0.0K
09:30 1,287.41 1,289.70 1,285.40 1,285.78 464,238.4K
09:35 1,285.31 1,289.36 1,284.68 1,288.37 305,741.8K
09:40 1,288.63 1,290.22 1,286.81 1,288.62 247,619.1K
09:45 1,288.62 1,294.53 1,287.26 1,291.02 256,435.2K
09:50 1,290.95 1,290.95 1,285.67 1,285.67 246,746.3K
09:55 1,285.75 1,288.30 1,284.84 1,287.05 217,828.6K
10:00 1,287.25 1,289.17 1,285.35 1,287.54 162,442.1K
10:05 1,287.42 1,289.55 1,284.62 1,289.55 139,348.3K
10:10 1,289.65 1,289.65 1,285.02 1,285.02 130,477.7K
10:15 1,284.84 1,285.52 1,281.09 1,281.45 143,394.7K
10:20 1,281.43 1,283.31 1,280.26 1,282.59 117,031.0K
10:25 1,282.57 1,284.98 1,282.57 1,283.33 120,397.3K
10:30 1,283.53 1,288.42 1,283.53 1,287.89 101,873.7K
10:35 1,287.81 1,287.88 1,282.29 1,283.23 106,522.1K
10:40 1,283.18 1,283.22 1,281.54 1,283.11 95,772.2K
10:45 1,283.39 1,285.71 1,283.34 1,284.69 80,100.0K
10:50 1,284.73 1,285.80 1,283.93 1,285.26 67,681.7K
10:55 1,285.41 1,286.52 1,284.48 1,285.86 53,029.9K
11:00 1,285.95 1,289.45 1,285.95 1,289.41 64,542.6K
11:05 1,289.34 1,289.43 1,285.55 1,285.72 55,628.5K
11:10 1,285.81 1,285.92 1,284.15 1,285.28 49,099.7K
11:15 1,285.35 1,285.49 1,282.80 1,282.83 49,033.3K
11:20 1,282.83 1,283.21 1,281.46 1,281.55 51,321.4K
11:25 1,281.62 1,282.65 1,280.72 1,282.47 41,941.8K
11:30 1,282.44 1,282.44 1,282.44 1,282.44 301.7K
11:35 1,282.44 1,282.44 1,282.44 1,282.44 0.0K
11:40 1,282.44 1,282.44 1,282.44 1,282.44 0.0K
11:45 1,282.44 1,282.44 1,282.44 1,282.44 0.0K
11:50 1,282.44 1,282.44 1,282.44 1,282.44 0.0K
11:55 1,282.44 1,282.44 1,282.44 1,282.44 0.0K
12:00 1,282.44 1,282.44 1,282.44 1,282.44 0.0K
12:05 1,282.44 1,282.44 1,282.44 1,282.44 0.0K
12:10 1,282.44 1,282.44 1,282.44 1,282.44 0.0K
12:15 1,282.44 1,282.44 1,282.44 1,282.44 0.0K
12:20 1,282.44 1,282.44 1,282.44 1,282.44 0.0K
12:25 1,282.44 1,282.44 1,282.44 1,282.44 0.0K
12:30 1,282.44 1,282.44 1,282.44 1,282.44 0.0K
12:35 1,282.44 1,282.44 1,282.44 1,282.44 0.0K
12:40 1,282.44 1,282.44 1,282.44 1,282.44 0.0K
12:45 1,282.44 1,282.44 1,282.44 1,282.44 0.0K
12:50 1,282.44 1,282.44 1,282.44 1,282.44 0.0K
12:55 1,282.44 1,282.44 1,282.44 1,282.44 0.0K
13:00 1,282.51 1,282.51 1,280.62 1,280.80 82,125.1K
13:05 1,280.68 1,281.24 1,280.24 1,280.97 53,395.2K
13:10 1,280.88 1,283.28 1,280.88 1,283.28 47,998.6K
13:15 1,283.19 1,284.07 1,282.60 1,282.79 54,093.2K
13:20 1,282.71 1,285.03 1,282.65 1,283.98 47,476.0K
13:25 1,284.03 1,284.70 1,283.32 1,283.93 52,657.9K
13:30 1,283.90 1,283.98 1,281.12 1,281.90 68,556.5K
13:35 1,281.91 1,282.28 1,280.55 1,280.55 70,715.2K
13:40 1,280.49 1,281.47 1,279.97 1,281.47 66,275.9K
13:45 1,281.45 1,283.78 1,280.85 1,283.78 77,530.7K
13:50 1,283.84 1,283.84 1,278.60 1,278.60 80,609.4K
13:55 1,278.67 1,279.33 1,275.75 1,275.75 102,210.8K
14:00 1,275.64 1,278.45 1,275.57 1,278.35 75,966.7K
14:05 1,278.35 1,278.53 1,276.08 1,276.81 56,655.3K
14:10 1,276.68 1,276.68 1,273.14 1,273.14 71,134.1K
14:15 1,273.18 1,276.13 1,273.00 1,275.86 70,838.3K
14:20 1,275.77 1,276.59 1,273.93 1,273.93 56,335.7K
14:25 1,273.75 1,273.75 1,270.63 1,272.97 109,423.4K
14:30 1,272.74 1,273.69 1,268.50 1,269.14 109,946.0K
14:35 1,269.25 1,270.86 1,267.59 1,268.62 121,080.7K
14:40 1,268.68 1,272.65 1,268.68 1,272.65 107,203.4K
14:45 1,272.61 1,274.70 1,271.19 1,271.47 105,781.4K
14:50 1,271.32 1,271.36 1,268.64 1,268.74 143,307.7K
14:55 1,268.61 1,268.61 1,268.26 1,268.37 88,098.2K
15:00 1,268.54 1,268.54 1,268.54 1,268.54 65,735.1K
15:05 1,268.54 1,268.54 1,268.54 1,268.54 0.0K
15:10 1,268.54 1,268.54 1,268.54 1,268.54 0.0K
15:15 1,268.54 1,268.54 1,268.54 1,268.54 0.0K
15:20 1,268.54 1,268.54 1,268.54 1,268.54 0.0K
15:25 1,268.54 1,268.54 1,268.54 1,268.54 0.0K
15:30 1,268.54 1,268.54 1,268.54 1,268.54 0.0K
15:35 1,268.54 1,268.54 1,268.54 1,268.54 0.0K
15:40 1,268.54 1,268.54 1,268.54 1,268.54 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,288.41 1,294.53 1,267.59 1,268.54 5,353.7M
2025-09-25 1,294.65 1,304.76 1,285.78 1,294.68 5,663.5M
2025-09-24 1,255.93 1,294.83 1,252.59 1,292.11 5,938.9M
2025-09-23 1,274.08 1,280.36 1,241.58 1,266.17 6,671.8M
2025-09-22 1,249.35 1,257.00 1,242.89 1,257.00 5,201.0M
2025-09-19 1,237.34 1,251.16 1,232.77 1,236.95 6,041.5M
2025-09-18 1,235.63 1,264.95 1,220.06 1,237.39 8,236.2M
2025-09-17 1,222.96 1,238.05 1,217.96 1,236.52 6,226.6M
2025-09-16 1,213.62 1,222.85 1,205.74 1,220.95 7,026.8M
2025-09-15 1,203.91 1,222.66 1,203.91 1,214.04 6,036.6M
2025-09-12 1,206.90 1,216.76 1,202.07 1,203.22 6,389.5M
2025-09-11 1,164.26 1,203.23 1,161.34 1,203.23 6,324.0M
2025-09-10 1,158.15 1,171.62 1,152.12 1,166.56 5,916.4M
2025-09-09 1,175.35 1,182.12 1,162.14 1,168.02 5,941.1M
2025-09-08 1,164.21 1,180.56 1,163.23 1,179.49 6,107.6M
2025-09-05 1,114.75 1,155.78 1,112.05 1,155.31 5,850.4M
2025-09-04 1,144.00 1,152.03 1,100.66 1,114.70 6,191.5M
2025-09-03 1,158.86 1,163.49 1,137.68 1,142.51 5,617.1M
2025-09-02 1,176.75 1,180.90 1,146.60 1,156.05 7,331.1M
2025-09-01 1,177.25 1,179.97 1,166.02 1,177.99 6,127.3M
2025-08-29 1,168.08 1,185.55 1,159.49 1,177.35 5,948.9M
2025-08-28 1,144.88 1,167.59 1,136.32 1,167.59 6,306.7M
2025-08-27 1,164.40 1,182.32 1,148.88 1,148.88 7,469.0M
2025-08-26 1,145.46 1,175.40 1,142.58 1,165.29 6,158.0M
2025-08-25 1,141.10 1,150.95 1,134.31 1,147.70 6,126.9M
2025-08-22 1,112.90 1,131.43 1,112.83 1,131.22 5,392.5M
2025-08-21 1,114.95 1,123.10 1,106.96 1,115.63 6,041.0M
2025-08-20 1,092.85 1,112.01 1,085.77 1,112.01 6,613.0M
2025-08-19 1,100.35 1,108.07 1,089.21 1,098.06 5,457.8M
2025-08-18 1,088.85 1,107.74 1,083.88 1,100.80 6,412.4M
2025-08-15 1,062.05 1,082.46 1,062.05 1,081.80 4,218.6M
2025-08-14 1,075.27 1,077.91 1,060.95 1,065.29 4,686.0M
2025-08-13 1,062.09 1,075.25 1,060.93 1,073.04 5,042.6M
2025-08-12 1,055.10 1,061.34 1,050.99 1,060.93 4,213.4M
2025-08-11 1,044.84 1,056.70 1,043.81 1,055.12 4,427.7M
2025-08-08 1,035.58 1,040.98 1,033.20 1,036.94 3,334.3M
2025-08-07 1,039.13 1,044.16 1,031.13 1,037.63 3,742.7M
2025-08-06 1,026.75 1,035.07 1,024.30 1,034.90 3,332.9M
2025-08-05 1,026.56 1,027.80 1,022.97 1,027.30 3,067.7M
2025-08-04 1,013.39 1,024.49 1,012.80 1,024.49 3,234.4M
2025-08-01 1,021.99 1,028.57 1,014.24 1,020.28 3,513.0M
2025-07-31 1,040.49 1,042.27 1,019.93 1,023.01 4,576.7M
2025-07-30 1,044.34 1,052.81 1,035.76 1,042.78 4,153.7M
2025-07-29 1,044.99 1,048.76 1,040.49 1,048.49 4,072.3M
2025-07-28 1,047.40 1,050.13 1,040.88 1,047.87 4,044.6M
2025-07-25 1,046.87 1,050.65 1,044.24 1,048.22 4,707.3M
2025-07-24 1,033.28 1,046.59 1,033.26 1,046.59 4,976.5M
2025-07-23 1,040.52 1,043.30 1,032.73 1,034.34 4,434.7M
2025-07-22 1,030.52 1,038.36 1,026.12 1,038.36 4,787.6M
2025-07-21 1,025.08 1,031.15 1,022.36 1,031.02 4,652.1M
2025-07-18 1,021.33 1,026.64 1,018.36 1,023.09 3,615.1M
2025-07-17 1,001.27 1,018.21 1,001.27 1,018.21 3,520.3M
2025-07-16 1,001.72 1,007.13 1,000.03 1,001.61 4,008.7M
2025-07-15 993.77 1,003.37 991.90 1,001.20 4,172.1M
2025-07-14 994.70 997.93 992.42 993.92 3,066.4M
2025-07-11 989.48 998.96 988.15 992.80 3,713.6M
2025-07-10 989.16 991.00 982.47 988.80 2,957.8M
2025-07-09 992.18 995.75 985.96 988.14 2,834.1M
2025-07-08 979.06 992.44 979.06 991.77 2,893.6M
2025-07-07 985.69 985.92 978.97 979.82 2,133.6M
2025-07-04 989.44 996.79 985.40 987.74 2,828.9M
2025-07-03 980.45 991.98 980.45 990.84 3,088.8M
2025-07-02 985.19 985.19 975.95 978.15 2,724.7M
2025-07-01 984.08 986.95 979.45 985.73 2,934.0M
2025-06-30 978.17 985.38 978.09 985.04 3,216.1M
2025-06-27 972.77 980.53 970.82 975.70 3,082.6M
2025-06-26 980.06 982.80 971.65 971.84 3,140.9M
2025-06-25 976.11 983.85 973.15 983.03 3,161.7M
2025-06-24 962.06 973.62 961.64 973.01 3,117.9M
2025-06-23 949.57 959.99 949.57 958.35 2,476.5M
2025-06-20 957.91 964.16 955.68 955.70 2,135.2M
2025-06-19 965.25 972.95 956.98 959.65 2,484.6M
2025-06-18 960.11 968.31 959.36 966.71 2,192.7M
2025-06-17 964.51 966.55 959.95 961.66 2,329.1M
2025-06-16 960.19 965.39 959.51 964.14 2,077.1M
2025-06-13 968.84 970.63 958.32 962.74 2,481.2M
2025-06-12 975.14 976.83 971.82 973.66 2,092.4M
2025-06-11 970.76 984.85 970.76 978.36 2,218.3M
2025-06-10 976.43 979.57 962.01 970.20 2,311.8M
2025-06-09 975.82 980.07 973.34 976.37 2,187.5M
2025-06-06 978.75 980.65 974.88 976.45 1,955.4M
2025-06-05 976.32 980.82 969.41 979.53 2,239.8M
2025-06-04 966.45 976.48 966.45 975.03 1,947.0M
2025-06-03 955.32 966.19 955.32 964.74 1,922.6M
2025-05-30 971.97 971.97 961.70 961.70 1,967.3M
2025-05-29 964.76 980.41 963.94 977.79 2,387.3M
2025-05-28 971.32 972.58 963.51 965.09 2,075.0M
2025-05-27 976.72 977.73 966.31 971.36 1,857.4M
2025-05-26 986.12 988.53 975.14 979.80 1,813.6M
2025-05-23 992.40 1,007.58 989.83 989.83 2,287.0M
2025-05-22 997.81 1,001.99 993.33 993.82 2,094.3M
2025-05-21 993.98 1,002.61 992.51 1,000.49 2,114.3M
2025-05-20 983.76 996.85 980.00 995.60 2,167.3M
2025-05-19 983.77 984.16 971.80 983.05 2,019.5M
2025-05-16 977.55 990.96 977.55 985.78 1,985.0M
2025-05-15 994.25 994.25 980.74 981.40 2,371.5M
2025-05-14 990.64 999.83 987.67 996.25 2,779.9M
2025-05-13 1,006.06 1,006.06 991.20 992.30 3,077.7M
2025-05-12 987.01 995.13 983.16 995.12 3,223.3M
2025-05-09 983.84 983.84 971.73 977.60 2,592.5M
2025-05-08 975.21 988.06 973.72 984.95 3,089.5M
2025-05-07 993.07 995.41 972.83 978.71 3,429.6M
2025-05-06 971.33 981.70 968.67 981.69 3,547.0M
2025-04-30 958.31 966.21 956.19 962.97 3,358.2M
2025-04-29 954.69 962.38 951.50 957.59 2,540.7M
2025-04-28 966.40 966.68 956.97 957.27 2,526.8M
2025-04-25 965.08 973.77 962.13 967.84 2,679.1M
2025-04-24 968.18 972.04 958.14 961.54 2,835.9M
2025-04-23 970.41 972.86 961.86 967.35 3,329.6M
2025-04-22 954.60 959.09 951.04 954.04 3,179.4M
2025-04-21 939.78 956.52 936.94 956.07 2,545.5M
2025-04-18 938.30 942.07 934.76 940.33 1,970.2M
2025-04-17 936.51 946.27 935.86 939.05 1,902.9M
2025-04-16 946.86 947.91 930.59 942.24 2,393.9M
2025-04-15 961.90 963.45 949.37 953.61 2,348.3M
2025-04-14 970.19 971.29 958.58 961.00 3,156.0M
2025-04-11 930.22 963.97 930.19 955.10 3,313.9M
2025-04-10 936.51 951.21 933.84 937.83 4,251.7M
2025-04-09 883.79 917.04 866.71 911.36 4,660.8M
2025-04-08 900.15 910.81 887.55 900.48 4,729.1M
2025-04-07 936.18 947.29 905.79 913.10 3,198.3M
2025-04-03 999.39 1,010.30 995.74 998.28 2,512.9M
2025-04-02 1,016.53 1,021.92 1,012.43 1,015.28 2,193.5M
2025-04-01 1,023.79 1,025.13 1,016.04 1,017.11 2,283.5M
2025-03-31 1,025.05 1,031.42 1,012.72 1,020.52 2,836.3M
2025-03-28 1,039.18 1,042.12 1,030.72 1,031.35 2,610.5M
2025-03-27 1,033.23 1,050.30 1,029.21 1,040.27 2,739.7M
2025-03-26 1,029.52 1,041.42 1,029.14 1,035.72 2,938.1M
2025-03-25 1,038.40 1,041.03 1,028.72 1,031.48 2,829.2M
2025-03-24 1,034.51 1,038.52 1,023.59 1,036.70 3,199.0M
2025-03-21 1,054.60 1,059.21 1,028.44 1,032.35 3,042.8M
2025-03-20 1,065.38 1,067.70 1,057.57 1,058.93 2,839.5M
2025-03-19 1,065.25 1,069.73 1,055.34 1,065.25 3,142.4M
2025-03-18 1,070.71 1,074.03 1,064.04 1,068.73 3,171.8M
2025-03-17 1,071.69 1,071.84 1,062.51 1,064.44 3,082.9M
2025-03-14 1,043.74 1,066.34 1,043.12 1,066.34 3,639.8M
2025-03-13 1,050.44 1,054.44 1,037.34 1,043.16 3,785.4M
2025-03-12 1,053.46 1,059.01 1,046.16 1,050.40 3,743.7M
2025-03-11 1,036.47 1,049.18 1,035.15 1,049.18 3,837.9M
2025-03-10 1,052.99 1,058.17 1,040.73 1,049.90 4,214.1M
2025-03-07 1,050.43 1,061.54 1,047.12 1,051.81 5,172.0M
2025-03-06 1,043.78 1,055.78 1,043.72 1,053.58 3,947.3M
2025-03-05 1,032.71 1,036.58 1,026.79 1,035.31 3,638.0M
2025-03-04 1,018.00 1,031.91 1,014.48 1,030.48 3,083.2M
2025-03-03 1,038.58 1,051.23 1,027.57 1,033.89 3,961.7M
2025-02-28 1,055.67 1,059.30 1,028.21 1,031.81 3,953.5M
2025-02-27 1,069.89 1,070.39 1,049.53 1,062.63 4,360.5M
2025-02-26 1,059.13 1,067.02 1,051.75 1,065.58 4,176.3M
2025-02-25 1,051.87 1,071.25 1,049.67 1,057.69 4,034.9M
2025-02-24 1,071.54 1,078.79 1,060.53 1,066.77 5,022.8M
2025-02-21 1,045.98 1,071.27 1,045.98 1,067.27 4,379.3M
2025-02-20 1,039.04 1,046.83 1,035.71 1,042.83 3,484.8M
2025-02-19 1,015.17 1,038.27 1,015.17 1,038.10 3,531.0M
2025-02-18 1,030.19 1,036.50 1,014.24 1,018.81 3,766.8M
2025-02-17 1,029.67 1,032.02 1,018.72 1,027.75 3,959.6M
2025-02-14 1,014.90 1,028.75 1,014.18 1,026.44 3,914.1M
2025-02-13 1,027.10 1,031.43 1,014.30 1,015.00 4,289.7M
2025-02-12 1,006.54 1,030.01 1,003.77 1,029.43 3,893.4M
2025-02-11 1,017.52 1,017.52 1,005.17 1,009.11 4,471.2M
2025-02-10 1,012.14 1,015.68 1,002.64 1,013.35 3,996.3M
2025-02-07 996.30 1,020.50 994.37 1,010.78 4,791.7M
2025-02-06 953.51 992.68 953.51 992.68 4,634.8M
2025-02-05 959.42 962.25 952.27 956.36 3,415.4M
2025-01-27 962.13 967.25 953.32 953.32 2,593.9M
2025-01-24 950.31 969.43 950.11 965.12 3,075.5M
2025-01-23 973.13 977.55 952.37 952.37 3,499.2M
2025-01-22 970.38 971.44 958.10 963.53 3,376.8M
2025-01-21 972.04 974.96 960.82 973.77 3,335.4M
2025-01-20 964.19 975.26 964.19 967.65 3,199.8M
2025-01-17 946.01 961.48 945.20 955.94 3,385.5M
2025-01-16 951.61 965.64 940.50 950.00 4,949.3M
2025-01-15 953.09 954.72 944.16 947.51 2,994.4M
2025-01-14 922.20 954.44 916.10 953.38 3,757.6M
2025-01-13 909.98 927.34 909.41 918.87 3,636.0M
2025-01-10 931.46 936.55 917.89 917.89 4,471.4M
2025-01-09 924.98 936.86 924.09 932.88 4,083.1M
2025-01-08 930.37 934.89 908.71 927.49 4,059.8M
2025-01-07 917.72 935.43 912.25 935.34 3,142.1M
2025-01-06 918.55 926.82 911.63 917.94 2,565.7M
2025-01-03 931.83 938.24 914.90 916.06 3,021.0M
2025-01-02 961.45 962.42 924.96 932.02 3,183.8M