中小板300价值指数 (SME300VP)

SME300VP
🏛️ 中国 →
2,039.79
最后更新: 2025-09-29
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 2,239.88 2,260.29 2,236.84 2,256.64 2,513.4M
2021-12-30 2,215.45 2,237.73 2,215.29 2,235.93 2,399.1M
2021-12-29 2,236.49 2,236.49 2,216.06 2,216.39 2,332.1M
2021-12-28 2,234.18 2,238.78 2,222.71 2,237.27 2,806.5M
2021-12-27 2,225.64 2,246.30 2,225.64 2,232.28 2,948.9M
2021-12-24 2,219.33 2,226.50 2,210.99 2,221.63 3,092.0M
2021-12-23 2,197.49 2,221.05 2,196.25 2,219.04 3,162.0M
2021-12-22 2,184.23 2,195.45 2,177.93 2,192.60 2,890.7M
2021-12-21 2,158.73 2,181.17 2,158.54 2,178.83 2,744.0M
2021-12-20 2,185.33 2,192.51 2,156.60 2,160.10 2,635.9M
2021-12-17 2,211.25 2,214.29 2,191.16 2,193.33 2,448.4M
2021-12-16 2,201.22 2,213.22 2,191.80 2,213.22 2,638.6M
2021-12-15 2,212.37 2,219.44 2,201.74 2,204.67 2,556.3M
2021-12-14 2,220.44 2,222.95 2,210.27 2,213.37 2,834.1M
2021-12-13 2,218.31 2,236.19 2,217.01 2,221.70 3,089.1M
2021-12-10 2,206.41 2,217.73 2,201.80 2,213.14 2,576.2M
2021-12-09 2,202.85 2,228.61 2,202.61 2,216.40 2,668.0M
2021-12-08 2,182.58 2,205.23 2,180.73 2,204.86 2,363.1M
2021-12-07 2,186.16 2,192.76 2,148.65 2,172.88 2,763.3M
2021-12-06 2,210.69 2,215.47 2,185.52 2,186.82 2,873.8M
2021-12-03 2,185.44 2,210.34 2,174.92 2,210.34 2,449.6M
2021-12-02 2,191.08 2,202.81 2,179.07 2,186.60 2,695.8M
2021-12-01 2,187.63 2,195.95 2,181.00 2,195.95 2,566.0M
2021-11-30 2,199.79 2,204.36 2,179.56 2,192.82 2,758.4M
2021-11-29 2,170.35 2,195.65 2,167.36 2,188.98 2,539.6M
2021-11-26 2,199.38 2,203.12 2,189.88 2,194.12 2,509.1M
2021-11-25 2,201.99 2,209.41 2,197.73 2,202.00 2,721.4M
2021-11-24 2,218.88 2,221.99 2,200.42 2,207.54 3,048.5M
2021-11-23 2,213.14 2,227.66 2,208.05 2,217.99 3,139.5M
2021-11-22 2,219.49 2,221.39 2,210.00 2,219.41 3,375.0M
2021-11-19 2,188.02 2,223.69 2,181.41 2,220.89 3,837.3M
2021-11-18 2,199.54 2,207.79 2,191.33 2,196.42 2,755.1M
2021-11-17 2,177.98 2,197.87 2,173.23 2,194.67 2,255.9M
2021-11-16 2,187.07 2,195.82 2,175.87 2,179.50 2,434.6M
2021-11-15 2,185.22 2,189.79 2,176.01 2,184.47 2,367.6M
2021-11-12 2,173.89 2,188.35 2,169.74 2,183.46 2,308.5M
2021-11-11 2,146.03 2,174.39 2,140.93 2,172.66 2,435.8M
2021-11-10 2,144.95 2,147.45 2,118.50 2,146.15 2,372.5M
2021-11-09 2,154.09 2,159.78 2,138.42 2,150.48 2,130.7M
2021-11-08 2,148.41 2,149.87 2,137.18 2,149.11 2,477.0M
2021-11-05 2,187.97 2,187.97 2,145.31 2,146.27 2,897.9M
2021-11-04 2,166.28 2,191.92 2,164.72 2,185.05 2,740.8M
2021-11-03 2,149.26 2,172.84 2,144.12 2,161.51 2,662.4M
2021-11-02 2,180.16 2,181.78 2,133.20 2,153.61 3,102.5M
2021-11-01 2,147.19 2,194.37 2,139.44 2,184.12 2,803.6M
2021-10-29 2,130.70 2,152.88 2,112.49 2,152.79 2,540.1M
2021-10-28 2,140.10 2,140.36 2,115.77 2,122.78 2,773.7M
2021-10-27 2,154.73 2,154.73 2,135.41 2,146.92 2,599.1M
2021-10-26 2,165.96 2,174.56 2,150.50 2,154.83 2,456.7M
2021-10-25 2,166.59 2,170.06 2,157.43 2,167.60 2,402.9M
2021-10-22 2,169.83 2,178.27 2,155.44 2,156.68 2,431.0M
2021-10-21 2,167.93 2,176.29 2,155.49 2,170.01 2,323.7M
2021-10-20 2,168.46 2,178.06 2,156.70 2,162.46 2,551.1M
2021-10-19 2,135.89 2,181.20 2,135.37 2,173.10 2,352.8M
2021-10-18 2,121.66 2,141.99 2,111.31 2,138.45 2,303.6M
2021-10-15 2,113.52 2,135.18 2,111.35 2,119.16 2,519.0M
2021-10-14 2,128.31 2,135.82 2,117.09 2,125.40 2,040.8M
2021-10-13 2,125.49 2,130.60 2,091.03 2,129.99 2,370.1M
2021-10-12 2,156.12 2,161.03 2,107.94 2,123.98 2,945.4M
2021-10-11 2,155.88 2,170.69 2,144.02 2,162.04 2,882.7M
2021-10-08 2,148.16 2,152.37 2,132.12 2,148.65 3,040.2M
2021-09-30 2,110.82 2,134.05 2,110.79 2,127.93 2,645.6M
2021-09-29 2,118.43 2,123.98 2,083.79 2,106.61 3,215.3M
2021-09-28 2,118.09 2,140.66 2,112.07 2,135.38 3,139.8M
2021-09-27 2,175.53 2,177.58 2,109.02 2,120.99 3,954.6M
2021-09-24 2,205.32 2,205.32 2,172.62 2,174.93 3,928.4M
2021-09-23 2,220.64 2,229.57 2,199.02 2,208.17 4,184.7M
2021-09-22 2,179.94 2,208.96 2,174.69 2,208.50 3,663.4M
2021-09-17 2,205.94 2,225.72 2,177.44 2,211.86 3,832.1M
2021-09-16 2,247.84 2,263.77 2,214.39 2,214.39 4,454.0M
2021-09-15 2,215.03 2,247.79 2,212.16 2,240.93 3,453.4M
2021-09-14 2,249.19 2,259.14 2,214.48 2,222.14 4,131.1M
2021-09-13 2,237.02 2,246.55 2,227.02 2,245.95 4,189.4M
2021-09-10 2,236.70 2,252.38 2,223.50 2,234.02 4,138.4M
2021-09-09 2,226.47 2,241.34 2,223.53 2,240.03 4,207.1M
2021-09-08 2,221.77 2,240.72 2,217.01 2,233.10 4,711.8M
2021-09-07 2,185.63 2,220.16 2,179.48 2,220.16 3,770.8M
2021-09-06 2,170.67 2,189.79 2,155.74 2,187.59 3,913.9M
2021-09-03 2,171.34 2,183.05 2,150.08 2,170.36 4,497.5M
2021-09-02 2,121.99 2,164.09 2,112.96 2,162.74 3,672.8M
2021-09-01 2,125.15 2,136.33 2,089.87 2,126.63 4,505.8M
2021-08-31 2,112.02 2,126.79 2,099.87 2,126.79 3,595.0M
2021-08-30 2,108.74 2,116.15 2,098.91 2,109.91 3,817.0M
2021-08-27 2,083.10 2,106.02 2,081.94 2,105.93 3,299.6M
2021-08-26 2,115.84 2,115.84 2,089.63 2,091.27 3,059.7M
2021-08-25 2,095.95 2,116.48 2,088.04 2,116.48 2,634.1M
2021-08-24 2,095.86 2,106.59 2,094.80 2,100.84 2,986.6M
2021-08-23 2,071.34 2,095.40 2,067.97 2,091.26 2,937.4M
2021-08-20 2,063.67 2,070.80 2,040.98 2,065.94 2,896.9M
2021-08-19 2,084.53 2,084.53 2,056.35 2,069.75 3,045.4M
2021-08-18 2,063.31 2,096.25 2,051.58 2,088.86 3,228.9M
2021-08-17 2,117.69 2,126.67 2,064.00 2,067.35 3,362.5M
2021-08-16 2,128.12 2,132.89 2,113.16 2,118.10 2,868.0M
2021-08-13 2,110.64 2,131.52 2,102.23 2,129.04 2,713.3M
2021-08-12 2,122.41 2,122.41 2,096.13 2,107.68 2,978.8M
2021-08-11 2,098.61 2,116.72 2,097.17 2,114.57 3,042.3M
2021-08-10 2,079.45 2,099.60 2,074.53 2,099.60 2,752.8M
2021-08-09 2,021.01 2,079.35 2,020.62 2,078.93 3,057.6M
2021-08-06 2,020.34 2,029.35 2,005.13 2,020.20 2,417.9M
2021-08-05 2,031.60 2,045.42 2,019.41 2,022.55 2,600.7M
2021-08-04 2,029.21 2,038.01 2,019.28 2,037.80 2,588.6M
2021-08-03 2,031.22 2,041.69 2,018.52 2,025.94 2,784.4M
2021-08-02 1,979.20 2,033.64 1,965.39 2,033.64 3,039.9M
2021-07-30 1,978.64 1,987.55 1,958.59 1,984.03 2,775.8M
2021-07-29 1,980.74 1,987.55 1,962.49 1,981.23 2,583.4M
2021-07-28 1,963.75 1,968.75 1,919.73 1,953.61 3,045.1M
2021-07-27 2,046.56 2,053.46 1,974.21 1,974.21 3,255.8M
2021-07-26 2,085.97 2,086.05 2,022.14 2,042.83 3,205.3M
2021-07-23 2,118.59 2,118.59 2,079.88 2,084.53 3,374.3M
2021-07-22 2,111.04 2,121.43 2,102.05 2,121.26 2,906.9M
2021-07-21 2,112.50 2,119.56 2,097.52 2,106.69 2,523.0M
2021-07-20 2,100.18 2,104.47 2,091.24 2,103.59 2,272.9M
2021-07-19 2,131.85 2,131.85 2,106.67 2,115.51 2,695.2M
2021-07-16 2,143.62 2,149.79 2,132.59 2,134.48 2,793.6M
2021-07-15 2,120.94 2,142.87 2,114.11 2,142.87 3,041.6M
2021-07-14 2,132.34 2,135.35 2,115.76 2,116.45 2,653.9M
2021-07-13 2,118.21 2,135.28 2,108.49 2,133.90 2,682.9M
2021-07-12 2,119.02 2,129.10 2,111.92 2,116.47 2,594.7M
2021-07-09 2,087.63 2,103.75 2,079.04 2,102.55 2,193.1M
2021-07-08 2,132.16 2,132.16 2,091.06 2,092.94 2,259.7M
2021-07-07 2,110.66 2,129.22 2,104.79 2,126.51 2,019.4M
2021-07-06 2,120.40 2,120.89 2,101.00 2,119.63 2,155.8M
2021-07-05 2,109.35 2,113.66 2,093.40 2,113.66 1,856.1M
2021-07-02 2,136.01 2,136.15 2,109.08 2,111.57 1,926.2M
2021-07-01 2,174.23 2,175.57 2,145.11 2,147.31 2,182.1M
2021-06-30 2,158.57 2,161.57 2,150.27 2,159.76 1,803.0M
2021-06-29 2,165.61 2,165.61 2,150.69 2,157.12 2,174.9M
2021-06-28 2,167.47 2,169.28 2,157.47 2,168.31 2,401.8M
2021-06-25 2,125.11 2,154.61 2,125.02 2,153.07 2,307.9M
2021-06-24 2,125.82 2,125.82 2,109.97 2,121.89 2,058.9M
2021-06-23 2,109.68 2,124.56 2,103.25 2,123.23 1,923.2M
2021-06-22 2,097.37 2,109.00 2,090.99 2,103.31 1,888.5M
2021-06-21 2,094.92 2,106.70 2,087.14 2,092.04 1,985.9M
2021-06-18 2,107.51 2,108.53 2,094.22 2,100.79 2,004.8M
2021-06-17 2,110.77 2,120.58 2,102.67 2,109.20 1,755.4M
2021-06-16 2,145.54 2,146.51 2,110.52 2,113.24 1,967.7M
2021-06-15 2,171.30 2,171.30 2,139.36 2,143.03 2,386.5M
2021-06-11 2,179.40 2,179.85 2,155.59 2,168.47 3,066.0M
2021-06-10 2,165.39 2,192.54 2,162.01 2,187.54 2,177.1M
2021-06-09 2,156.63 2,172.87 2,145.99 2,165.79 1,995.9M
2021-06-08 2,174.19 2,187.98 2,144.29 2,161.33 2,138.4M
2021-06-07 2,171.39 2,175.75 2,156.79 2,168.96 2,363.8M
2021-06-04 2,133.88 2,175.22 2,131.85 2,163.73 2,292.3M
2021-06-03 2,153.85 2,168.94 2,142.63 2,143.72 2,467.9M
2021-06-02 2,174.07 2,174.65 2,145.47 2,154.16 2,954.2M
2021-06-01 2,129.35 2,177.48 2,125.11 2,175.90 2,681.8M
2021-05-31 2,127.09 2,130.37 2,107.33 2,130.37 2,298.9M
2021-05-28 2,148.30 2,150.39 2,126.77 2,134.97 2,624.8M
2021-05-27 2,140.44 2,151.34 2,126.92 2,149.30 2,864.2M
2021-05-26 2,133.49 2,141.81 2,129.98 2,137.28 2,781.4M
2021-05-25 2,097.48 2,133.21 2,082.26 2,130.30 2,307.2M
2021-05-24 2,081.60 2,106.46 2,081.60 2,093.77 2,056.3M
2021-05-21 2,085.60 2,102.44 2,073.94 2,084.73 1,826.4M
2021-05-20 2,069.22 2,084.25 2,062.39 2,079.92 2,330.2M
2021-05-19 2,077.32 2,088.67 2,070.50 2,075.48 1,974.8M
2021-05-18 2,077.89 2,084.61 2,063.06 2,081.21 1,992.3M
2021-05-17 2,058.70 2,089.29 2,056.35 2,077.48 2,307.8M
2021-05-14 2,048.05 2,062.43 2,032.01 2,061.62 2,402.8M
2021-05-13 2,045.98 2,061.12 2,039.04 2,044.26 2,564.3M
2021-05-12 2,036.14 2,067.27 2,035.61 2,065.88 2,574.5M
2021-05-11 2,035.12 2,041.54 2,008.62 2,040.13 2,686.1M
2021-05-10 2,049.86 2,060.71 2,041.40 2,050.43 2,366.7M
2021-05-07 2,056.41 2,071.96 2,049.10 2,052.29 2,403.7M
2021-05-06 2,063.98 2,070.60 2,037.25 2,053.15 2,306.3M
2021-04-30 2,068.74 2,074.05 2,052.79 2,065.62 2,182.3M
2021-04-29 2,057.53 2,074.70 2,055.05 2,070.31 2,005.1M
2021-04-28 2,039.61 2,061.25 2,031.75 2,060.10 1,923.5M
2021-04-27 2,041.68 2,047.13 2,027.57 2,042.08 1,917.9M
2021-04-26 2,057.93 2,079.66 2,045.13 2,046.65 2,300.0M
2021-04-23 2,044.32 2,056.46 2,037.12 2,052.57 1,939.4M
2021-04-22 2,048.99 2,054.70 2,034.51 2,044.27 1,813.1M
2021-04-21 2,021.78 2,044.21 2,014.21 2,042.15 1,810.5M
2021-04-20 2,032.46 2,047.30 2,026.14 2,030.41 2,014.3M
2021-04-19 2,004.84 2,041.96 1,991.32 2,039.44 2,269.4M
2021-04-16 1,979.86 2,006.38 1,972.48 2,003.76 2,044.2M
2021-04-15 1,993.25 1,993.72 1,965.36 1,982.23 1,989.9M
2021-04-14 1,972.27 1,999.80 1,972.27 1,998.65 1,929.9M
2021-04-13 1,979.02 1,988.20 1,963.57 1,968.73 2,039.0M
2021-04-12 2,021.93 2,026.48 1,973.67 1,980.54 2,290.7M
2021-04-09 2,036.19 2,036.68 2,015.31 2,024.58 2,309.0M
2021-04-08 2,034.41 2,043.30 2,025.08 2,036.69 2,296.7M
2021-04-07 2,057.31 2,058.12 2,027.32 2,041.84 2,306.1M
2021-04-06 2,060.61 2,065.39 2,048.51 2,055.48 1,877.8M
2021-04-02 2,058.49 2,065.47 2,039.10 2,057.99 1,760.5M
2021-04-01 2,032.38 2,053.61 2,027.19 2,050.93 1,698.4M
2021-03-31 2,042.24 2,042.24 2,011.77 2,024.85 1,784.1M
2021-03-30 2,028.26 2,043.06 2,017.75 2,043.06 1,982.8M
2021-03-29 2,044.74 2,050.64 2,020.77 2,042.25 2,254.7M
2021-03-26 2,001.66 2,044.71 2,001.66 2,039.63 2,126.9M
2021-03-25 1,979.43 2,005.54 1,972.37 1,992.92 2,044.5M
2021-03-24 2,027.85 2,036.93 1,989.58 1,994.51 2,429.1M
2021-03-23 2,080.07 2,080.07 2,022.90 2,035.72 2,605.0M
2021-03-22 2,046.90 2,075.10 2,043.08 2,074.00 2,470.5M
2021-03-19 2,064.12 2,076.13 2,030.02 2,041.80 2,355.9M
2021-03-18 2,082.09 2,100.05 2,080.46 2,093.53 2,158.9M
2021-03-17 2,067.47 2,087.07 2,050.86 2,076.89 2,116.3M
2021-03-16 2,063.46 2,078.83 2,048.19 2,078.36 2,336.5M
2021-03-15 2,063.64 2,080.23 2,034.36 2,053.06 2,497.5M
2021-03-12 2,069.57 2,075.96 2,048.32 2,074.03 2,633.1M
2021-03-11 2,016.19 2,061.31 2,009.64 2,057.74 2,303.1M
2021-03-10 2,040.23 2,043.19 2,003.10 2,009.13 2,092.3M
2021-03-09 2,058.36 2,059.78 1,986.02 2,007.17 2,988.3M
2021-03-08 2,145.72 2,161.44 2,066.67 2,068.73 3,003.6M
2021-03-05 2,110.58 2,149.03 2,106.03 2,132.11 2,548.0M
2021-03-04 2,198.40 2,198.40 2,142.14 2,151.71 2,794.2M
2021-03-03 2,161.25 2,219.45 2,158.84 2,218.47 2,798.7M
2021-03-02 2,208.11 2,208.11 2,151.89 2,172.00 2,713.8M
2021-03-01 2,158.21 2,192.84 2,153.95 2,191.79 2,705.9M
2021-02-26 2,148.31 2,170.90 2,131.97 2,139.67 2,665.4M
2021-02-25 2,227.05 2,230.11 2,189.30 2,197.72 2,874.6M
2021-02-24 2,269.44 2,282.95 2,181.10 2,205.18 3,021.8M
2021-02-23 2,266.65 2,295.47 2,261.49 2,271.00 3,296.1M
2021-02-22 2,326.80 2,346.52 2,288.51 2,288.51 4,325.8M
2021-02-19 2,292.65 2,323.86 2,272.56 2,323.01 3,464.5M
2021-02-18 2,328.89 2,344.78 2,295.66 2,305.35 3,188.5M
2021-02-10 2,254.04 2,293.38 2,253.32 2,284.63 2,562.6M
2021-02-09 2,214.31 2,248.92 2,201.57 2,248.82 2,423.1M
2021-02-08 2,172.80 2,210.06 2,155.99 2,205.48 2,457.5M
2021-02-05 2,200.91 2,221.14 2,165.72 2,169.17 2,964.6M
2021-02-04 2,195.10 2,211.47 2,164.49 2,192.36 2,799.5M
2021-02-03 2,232.15 2,238.99 2,206.68 2,208.20 2,874.2M
2021-02-02 2,179.57 2,230.82 2,178.24 2,230.38 2,917.4M
2021-02-01 2,135.65 2,175.35 2,127.84 2,173.03 2,598.7M
2021-01-29 2,169.66 2,176.64 2,115.81 2,144.21 2,928.0M
2021-01-28 2,177.37 2,192.43 2,147.67 2,152.36 2,842.9M
2021-01-27 2,198.21 2,219.28 2,169.11 2,217.15 2,917.4M
2021-01-26 2,221.10 2,233.11 2,197.80 2,209.16 2,610.9M
2021-01-25 2,187.91 2,238.45 2,186.41 2,226.29 3,075.0M
2021-01-22 2,185.84 2,191.23 2,163.80 2,191.08 2,899.1M
2021-01-21 2,142.61 2,200.68 2,140.37 2,188.22 2,855.6M
2021-01-20 2,138.82 2,151.93 2,126.44 2,144.89 2,685.2M
2021-01-19 2,166.08 2,168.11 2,126.73 2,134.61 2,751.9M
2021-01-18 2,138.27 2,167.05 2,131.30 2,160.32 2,503.5M
2021-01-15 2,135.48 2,154.11 2,107.40 2,140.45 2,646.5M
2021-01-14 2,157.03 2,168.81 2,134.65 2,139.39 2,845.3M
2021-01-13 2,198.22 2,210.08 2,154.91 2,175.44 2,972.6M
2021-01-12 2,156.50 2,199.75 2,153.14 2,199.75 2,691.4M
2021-01-11 2,198.48 2,214.28 2,152.49 2,165.49 2,822.2M
2021-01-08 2,209.57 2,216.43 2,173.90 2,191.86 2,720.2M
2021-01-07 2,180.30 2,202.02 2,164.69 2,198.45 3,181.6M
2021-01-06 2,181.92 2,193.57 2,154.25 2,178.45 2,763.8M
2021-01-05 2,122.76 2,182.42 2,114.24 2,182.42 3,251.0M
2021-01-04 2,082.64 2,138.54 2,074.57 2,131.93 3,440.4M