中小企业板创业板100指数 (SZSC100P)

SZSC100P
🏛️ 中国 →
2,734.25
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 2,284.78 2,291.13 2,269.79 2,269.79 1,627.8M
2022-12-29 2,260.92 2,286.38 2,259.72 2,271.07 1,597.9M
2022-12-28 2,278.45 2,282.46 2,257.03 2,268.95 1,629.5M
2022-12-27 2,270.35 2,295.81 2,265.72 2,292.94 1,705.2M
2022-12-26 2,230.68 2,268.24 2,230.58 2,264.58 1,608.8M
2022-12-23 2,222.53 2,242.17 2,216.34 2,227.65 1,448.6M
2022-12-22 2,255.65 2,268.83 2,230.31 2,237.66 1,879.3M
2022-12-21 2,248.94 2,259.35 2,233.01 2,240.55 1,432.1M
2022-12-20 2,277.24 2,277.24 2,238.01 2,245.40 1,675.5M
2022-12-19 2,304.70 2,323.80 2,275.31 2,283.57 2,104.8M
2022-12-16 2,311.57 2,319.20 2,293.45 2,306.47 1,726.2M
2022-12-15 2,304.04 2,328.61 2,297.35 2,327.30 1,904.2M
2022-12-14 2,314.36 2,318.32 2,300.59 2,306.43 2,065.7M
2022-12-13 2,329.56 2,329.76 2,304.67 2,306.08 2,078.0M
2022-12-12 2,334.57 2,343.34 2,326.37 2,327.30 2,445.7M
2022-12-09 2,333.76 2,349.43 2,318.50 2,347.75 2,830.8M
2022-12-08 2,331.60 2,342.62 2,319.40 2,331.40 2,190.9M
2022-12-07 2,312.93 2,353.00 2,312.42 2,334.81 2,546.5M
2022-12-06 2,286.08 2,336.47 2,284.40 2,321.25 2,735.4M
2022-12-05 2,298.72 2,303.72 2,283.52 2,296.54 3,062.0M
2022-12-02 2,290.12 2,308.97 2,283.53 2,287.32 1,980.6M
2022-12-01 2,299.55 2,316.59 2,294.56 2,294.92 3,071.3M
2022-11-30 2,243.46 2,262.30 2,237.00 2,256.90 2,279.5M
2022-11-29 2,212.39 2,255.21 2,209.22 2,247.75 2,787.2M
2022-11-28 2,176.65 2,206.07 2,169.98 2,204.44 2,033.0M
2022-11-25 2,235.00 2,240.05 2,221.34 2,223.75 1,644.5M
2022-11-24 2,259.97 2,266.76 2,238.58 2,242.33 1,574.8M
2022-11-23 2,246.63 2,262.52 2,217.52 2,249.18 2,043.5M
2022-11-22 2,283.48 2,286.86 2,247.21 2,255.12 2,223.8M
2022-11-21 2,278.68 2,291.76 2,264.46 2,291.00 2,386.6M
2022-11-18 2,310.28 2,326.20 2,297.55 2,298.57 2,967.1M
2022-11-17 2,309.30 2,309.30 2,274.38 2,306.00 2,406.8M
2022-11-16 2,344.34 2,353.48 2,315.61 2,318.14 2,752.9M
2022-11-15 2,294.39 2,350.54 2,281.22 2,350.54 3,381.4M
2022-11-14 2,321.45 2,340.65 2,287.71 2,298.19 3,429.1M
2022-11-11 2,332.25 2,343.84 2,303.14 2,316.55 3,958.8M
2022-11-10 2,281.11 2,286.43 2,245.23 2,258.66 2,022.1M
2022-11-09 2,336.63 2,339.22 2,303.53 2,304.91 1,805.8M
2022-11-08 2,356.99 2,363.08 2,318.29 2,338.33 2,114.9M
2022-11-07 2,353.30 2,374.81 2,340.47 2,359.09 2,669.0M
2022-11-04 2,275.20 2,366.70 2,275.20 2,355.45 3,513.6M
2022-11-03 2,261.13 2,283.72 2,257.64 2,272.32 2,458.3M
2022-11-02 2,239.75 2,300.61 2,236.30 2,284.60 3,412.9M
2022-11-01 2,176.75 2,246.33 2,168.68 2,246.33 3,044.8M
2022-10-31 2,144.28 2,198.65 2,143.55 2,171.36 2,751.0M
2022-10-28 2,222.72 2,231.19 2,160.90 2,167.12 2,778.4M
2022-10-27 2,270.44 2,277.09 2,245.03 2,245.03 2,865.9M
2022-10-26 2,240.38 2,294.50 2,235.21 2,266.86 2,820.4M
2022-10-25 2,235.20 2,260.50 2,205.13 2,231.96 2,533.2M
2022-10-24 2,292.98 2,318.38 2,230.17 2,243.13 2,528.8M
2022-10-21 2,300.96 2,313.37 2,286.86 2,298.74 1,784.0M
2022-10-20 2,310.67 2,342.33 2,275.72 2,306.94 2,033.1M
2022-10-19 2,354.75 2,371.68 2,329.90 2,329.90 1,866.0M
2022-10-18 2,375.18 2,381.80 2,351.62 2,361.60 1,933.5M
2022-10-17 2,338.21 2,359.88 2,328.51 2,356.68 2,277.0M
2022-10-14 2,307.71 2,369.09 2,296.27 2,352.57 2,606.3M
2022-10-13 2,270.19 2,304.76 2,265.21 2,280.68 1,916.2M
2022-10-12 2,225.07 2,289.58 2,191.46 2,289.43 2,257.8M
2022-10-11 2,221.53 2,238.02 2,213.25 2,228.14 1,746.1M
2022-10-10 2,263.76 2,266.42 2,204.90 2,209.55 1,841.4M
2022-09-30 2,306.39 2,308.07 2,263.12 2,263.90 1,640.5M
2022-09-29 2,322.24 2,326.81 2,293.15 2,304.91 1,700.6M
2022-09-28 2,341.34 2,341.34 2,293.55 2,293.55 1,853.0M
2022-09-27 2,317.90 2,349.58 2,307.38 2,349.58 1,879.0M
2022-09-26 2,280.95 2,342.69 2,278.01 2,309.51 1,765.1M
2022-09-23 2,317.33 2,327.31 2,271.59 2,298.58 1,847.1M
2022-09-22 2,319.73 2,346.19 2,309.70 2,316.33 1,671.7M
2022-09-21 2,360.49 2,363.59 2,332.76 2,340.19 1,722.6M
2022-09-20 2,366.19 2,394.45 2,354.10 2,372.28 1,742.5M
2022-09-19 2,350.44 2,376.84 2,339.12 2,351.05 1,875.1M
2022-09-16 2,402.07 2,409.56 2,354.62 2,354.62 2,674.3M
2022-09-15 2,484.16 2,486.24 2,389.74 2,408.46 2,368.5M
2022-09-14 2,474.70 2,489.23 2,457.22 2,473.81 1,758.7M
2022-09-13 2,514.95 2,521.45 2,496.17 2,511.71 2,000.6M
2022-09-09 2,482.23 2,500.32 2,471.00 2,498.55 1,962.9M
2022-09-08 2,504.39 2,504.88 2,469.60 2,470.93 1,874.6M
2022-09-07 2,466.84 2,515.98 2,463.91 2,502.62 1,926.6M
2022-09-06 2,472.27 2,483.68 2,439.25 2,482.03 2,058.2M
2022-09-05 2,466.89 2,482.21 2,451.42 2,468.14 1,887.6M
2022-09-02 2,496.48 2,498.81 2,463.32 2,477.11 1,794.3M
2022-09-01 2,504.71 2,527.28 2,480.72 2,483.00 1,851.5M
2022-08-31 2,528.56 2,544.80 2,493.26 2,512.78 2,600.8M
2022-08-30 2,564.39 2,567.50 2,531.41 2,549.59 1,832.9M
2022-08-29 2,547.15 2,577.70 2,543.09 2,565.39 1,940.5M
2022-08-26 2,604.37 2,615.68 2,576.05 2,580.91 2,286.5M
2022-08-25 2,609.15 2,613.87 2,562.41 2,594.51 2,343.5M
2022-08-24 2,697.15 2,700.59 2,597.30 2,600.88 2,754.1M
2022-08-23 2,684.91 2,703.97 2,670.22 2,685.06 2,403.2M
2022-08-22 2,636.01 2,690.40 2,629.67 2,688.13 2,678.6M
2022-08-19 2,682.24 2,683.44 2,644.20 2,644.36 2,768.3M
2022-08-18 2,688.08 2,703.90 2,677.68 2,682.09 2,530.6M
2022-08-17 2,661.48 2,699.52 2,641.02 2,695.93 2,919.6M
2022-08-16 2,659.17 2,683.66 2,652.15 2,658.15 2,296.6M
2022-08-15 2,632.29 2,676.21 2,632.29 2,655.09 2,619.5M
2022-08-12 2,649.39 2,655.58 2,634.94 2,636.47 2,748.9M
2022-08-11 2,609.35 2,655.30 2,587.15 2,653.91 3,309.7M
2022-08-10 2,622.83 2,625.71 2,578.90 2,592.62 2,219.2M
2022-08-09 2,613.39 2,633.44 2,602.55 2,628.42 2,194.0M
2022-08-08 2,608.05 2,623.48 2,596.90 2,619.40 2,377.7M
2022-08-05 2,586.46 2,620.08 2,575.39 2,617.73 2,482.3M
2022-08-04 2,580.92 2,594.30 2,551.87 2,579.14 2,114.2M
2022-08-03 2,615.06 2,640.71 2,554.10 2,563.14 2,603.2M
2022-08-02 2,619.56 2,640.64 2,581.40 2,603.58 2,992.9M
2022-08-01 2,603.45 2,660.78 2,582.03 2,657.91 2,599.9M
2022-07-29 2,649.82 2,656.10 2,605.98 2,610.43 2,586.2M
2022-07-28 2,661.17 2,680.60 2,641.30 2,646.04 2,811.1M
2022-07-27 2,640.73 2,657.56 2,625.64 2,644.73 1,984.1M
2022-07-26 2,629.99 2,660.20 2,617.79 2,646.54 1,840.9M
2022-07-25 2,648.10 2,653.30 2,616.05 2,626.46 2,152.7M
2022-07-22 2,679.80 2,690.38 2,632.04 2,654.24 2,391.9M
2022-07-21 2,676.92 2,700.86 2,662.62 2,662.92 2,389.7M
2022-07-20 2,691.68 2,708.94 2,674.21 2,685.14 2,162.4M
2022-07-19 2,705.64 2,706.50 2,660.44 2,677.55 2,120.9M
2022-07-18 2,702.90 2,719.76 2,653.63 2,707.74 2,495.5M
2022-07-15 2,724.23 2,755.04 2,689.28 2,689.28 2,561.2M
2022-07-14 2,682.75 2,752.82 2,676.45 2,731.54 2,358.5M
2022-07-13 2,668.13 2,704.54 2,630.31 2,691.44 2,400.6M
2022-07-12 2,721.35 2,728.12 2,651.02 2,665.90 2,459.0M
2022-07-11 2,768.22 2,768.22 2,696.31 2,720.38 2,725.5M
2022-07-08 2,822.64 2,835.13 2,779.80 2,783.72 2,920.7M
2022-07-07 2,777.14 2,811.08 2,752.43 2,807.45 2,765.1M
2022-07-06 2,791.76 2,819.56 2,747.06 2,772.19 2,885.4M
2022-07-05 2,816.07 2,834.17 2,757.57 2,800.30 3,225.0M
2022-07-04 2,747.99 2,807.96 2,736.12 2,807.96 3,215.4M
2022-07-01 2,772.64 2,787.38 2,749.15 2,761.56 2,566.4M
2022-06-30 2,735.15 2,791.76 2,734.47 2,770.87 3,011.5M
2022-06-29 2,784.74 2,805.56 2,726.29 2,729.06 3,592.4M
2022-06-28 2,771.52 2,807.82 2,736.16 2,800.68 3,226.2M
2022-06-27 2,755.71 2,797.07 2,752.03 2,773.35 3,428.5M
2022-06-24 2,709.60 2,742.72 2,694.86 2,742.72 3,280.7M
2022-06-23 2,647.21 2,699.58 2,619.53 2,699.58 3,218.9M
2022-06-22 2,670.93 2,675.09 2,636.70 2,637.71 2,982.3M
2022-06-21 2,674.97 2,690.45 2,639.23 2,666.60 3,030.8M
2022-06-20 2,648.96 2,702.96 2,648.33 2,675.89 3,390.0M
2022-06-17 2,554.46 2,636.90 2,551.87 2,628.59 3,438.2M
2022-06-16 2,575.64 2,606.96 2,568.18 2,579.48 3,426.4M
2022-06-15 2,563.07 2,623.49 2,551.55 2,573.96 4,168.4M
2022-06-14 2,525.07 2,555.90 2,472.34 2,553.89 3,437.6M
2022-06-13 2,540.60 2,572.83 2,530.76 2,556.80 2,962.9M
2022-06-10 2,496.04 2,568.08 2,493.56 2,566.70 3,052.3M
2022-06-09 2,559.17 2,561.98 2,501.51 2,509.81 2,827.6M
2022-06-08 2,545.79 2,567.79 2,515.32 2,567.79 3,020.3M
2022-06-07 2,541.56 2,557.44 2,523.34 2,540.46 2,749.7M
2022-06-06 2,462.43 2,541.33 2,454.31 2,540.34 3,129.7M
2022-06-02 2,428.34 2,461.71 2,422.46 2,459.55 2,272.0M
2022-06-01 2,426.22 2,450.28 2,416.15 2,438.96 2,456.9M
2022-05-31 2,375.50 2,433.97 2,356.53 2,430.57 3,077.9M
2022-05-30 2,363.93 2,381.09 2,348.20 2,373.73 2,092.5M
2022-05-27 2,372.07 2,396.93 2,337.80 2,349.57 2,223.0M
2022-05-26 2,345.03 2,368.96 2,305.85 2,346.83 2,628.6M
2022-05-25 2,332.30 2,346.58 2,318.00 2,343.45 1,922.7M
2022-05-24 2,404.85 2,404.85 2,331.87 2,332.07 2,598.6M
2022-05-23 2,422.81 2,426.40 2,391.00 2,412.30 2,353.9M
2022-05-20 2,394.53 2,420.75 2,384.53 2,418.47 2,823.6M
2022-05-19 2,333.55 2,379.35 2,329.85 2,379.30 2,352.0M
2022-05-18 2,379.21 2,389.07 2,354.41 2,370.29 2,148.2M
2022-05-17 2,332.45 2,374.75 2,328.72 2,373.43 2,091.8M
2022-05-16 2,369.19 2,385.76 2,326.19 2,330.57 2,232.4M
2022-05-13 2,364.80 2,370.11 2,329.49 2,352.21 2,054.8M
2022-05-12 2,332.90 2,366.19 2,328.94 2,347.27 2,103.3M
2022-05-11 2,292.97 2,403.47 2,291.68 2,353.39 3,411.7M
2022-05-10 2,217.56 2,302.27 2,206.13 2,290.35 2,420.6M
2022-05-09 2,258.33 2,285.55 2,239.24 2,252.46 1,704.5M
2022-05-06 2,272.37 2,299.90 2,267.13 2,274.86 2,228.7M
2022-05-05 2,319.39 2,359.72 2,302.92 2,334.00 2,952.9M
2022-04-29 2,281.16 2,358.65 2,260.08 2,356.06 3,516.6M
2022-04-28 2,264.65 2,290.02 2,239.04 2,263.50 2,678.2M
2022-04-27 2,139.03 2,271.79 2,139.03 2,271.46 3,297.3M
2022-04-26 2,192.24 2,230.60 2,160.35 2,165.32 2,886.5M
2022-04-25 2,265.18 2,279.43 2,185.82 2,186.00 2,968.5M
2022-04-22 2,306.71 2,335.89 2,287.89 2,315.00 2,415.7M
2022-04-21 2,358.23 2,386.85 2,308.97 2,321.10 2,615.6M
2022-04-20 2,429.01 2,432.50 2,367.66 2,372.98 2,192.4M
2022-04-19 2,457.83 2,479.78 2,426.93 2,434.06 2,010.2M
2022-04-18 2,409.69 2,456.99 2,388.82 2,456.14 2,013.5M
2022-04-15 2,415.83 2,447.43 2,396.93 2,427.13 1,992.0M
2022-04-14 2,451.67 2,455.85 2,413.95 2,436.87 2,120.2M
2022-04-13 2,452.63 2,466.66 2,427.81 2,427.81 2,030.5M
2022-04-12 2,420.03 2,474.64 2,409.37 2,474.64 2,510.7M
2022-04-11 2,492.88 2,492.88 2,412.94 2,418.81 2,417.8M
2022-04-08 2,516.35 2,534.51 2,484.69 2,512.70 2,008.6M
2022-04-07 2,535.59 2,557.70 2,511.46 2,511.46 1,950.2M
2022-04-06 2,575.81 2,575.81 2,538.08 2,552.42 2,104.3M
2022-04-01 2,539.74 2,597.16 2,535.22 2,577.24 2,106.2M
2022-03-31 2,578.34 2,578.76 2,546.20 2,555.51 1,971.0M
2022-03-30 2,518.56 2,589.50 2,516.75 2,589.50 2,498.7M
2022-03-29 2,513.13 2,533.28 2,491.28 2,501.42 1,997.2M
2022-03-28 2,521.41 2,528.63 2,489.94 2,503.81 1,858.2M
2022-03-25 2,603.94 2,607.57 2,542.54 2,542.54 1,978.4M
2022-03-24 2,601.67 2,621.06 2,567.29 2,603.58 1,950.9M
2022-03-23 2,617.16 2,630.22 2,594.79 2,620.09 2,062.0M
2022-03-22 2,623.14 2,623.49 2,589.42 2,599.70 1,991.0M
2022-03-21 2,633.67 2,650.08 2,602.41 2,627.26 2,496.0M
2022-03-18 2,603.30 2,626.87 2,577.18 2,613.48 2,477.8M
2022-03-17 2,598.04 2,665.32 2,594.61 2,619.48 3,540.2M
2022-03-16 2,481.17 2,551.33 2,397.11 2,544.47 3,680.3M
2022-03-15 2,491.14 2,542.38 2,432.30 2,432.30 3,334.8M
2022-03-14 2,578.82 2,585.50 2,514.88 2,514.88 2,478.2M
2022-03-11 2,548.26 2,609.66 2,516.75 2,607.95 2,910.8M
2022-03-10 2,612.68 2,624.69 2,590.65 2,595.89 2,699.4M
2022-03-09 2,559.87 2,576.83 2,430.96 2,537.74 3,145.6M
2022-03-08 2,612.11 2,626.59 2,531.99 2,549.97 2,750.0M
2022-03-07 2,686.82 2,686.82 2,594.87 2,604.39 2,601.4M
2022-03-04 2,724.99 2,756.71 2,703.61 2,714.96 2,093.0M
2022-03-03 2,806.75 2,808.51 2,751.18 2,753.90 1,999.4M
2022-03-02 2,821.87 2,821.87 2,775.31 2,793.65 1,901.0M
2022-03-01 2,846.15 2,851.88 2,819.76 2,839.88 2,185.3M
2022-02-28 2,810.87 2,833.60 2,794.16 2,833.60 1,954.7M
2022-02-25 2,803.00 2,846.24 2,803.00 2,819.88 2,172.2M
2022-02-24 2,802.94 2,828.27 2,734.23 2,768.08 2,769.1M
2022-02-23 2,765.86 2,825.60 2,765.86 2,824.63 2,324.9M
2022-02-22 2,771.39 2,771.39 2,732.66 2,758.49 2,114.6M
2022-02-21 2,807.81 2,816.37 2,782.23 2,793.34 1,957.5M
2022-02-18 2,795.72 2,808.73 2,788.48 2,808.04 1,489.3M
2022-02-17 2,791.79 2,833.76 2,782.96 2,818.54 1,841.2M
2022-02-16 2,804.98 2,815.99 2,787.59 2,794.08 1,752.4M
2022-02-15 2,725.86 2,793.89 2,724.33 2,793.30 2,067.4M
2022-02-14 2,725.38 2,759.65 2,701.00 2,720.43 2,446.7M
2022-02-11 2,782.04 2,801.52 2,736.07 2,740.08 2,382.9M
2022-02-10 2,838.66 2,839.00 2,779.91 2,802.93 2,380.9M
2022-02-09 2,796.56 2,836.61 2,775.08 2,832.83 2,318.7M
2022-02-08 2,856.04 2,856.46 2,738.70 2,796.72 2,235.7M
2022-02-07 2,901.60 2,923.48 2,854.21 2,865.25 2,059.5M
2022-01-28 2,879.84 2,893.08 2,821.30 2,842.94 2,001.5M
2022-01-27 2,930.24 2,935.28 2,851.68 2,853.72 2,009.7M
2022-01-26 2,924.69 2,940.82 2,889.82 2,938.61 1,935.2M
2022-01-25 2,963.41 2,984.03 2,911.15 2,911.69 2,209.5M
2022-01-24 2,933.21 2,991.25 2,928.25 2,978.84 1,974.0M
2022-01-21 2,975.80 2,988.76 2,940.59 2,951.72 2,383.4M
2022-01-20 2,972.28 3,006.68 2,966.86 2,989.53 2,648.2M
2022-01-19 3,028.49 3,035.32 2,955.44 2,975.72 2,276.8M
2022-01-18 3,025.13 3,050.65 3,005.47 3,030.58 2,356.9M
2022-01-17 2,978.63 3,028.73 2,978.63 3,024.19 2,321.5M
2022-01-14 2,937.91 2,987.31 2,935.23 2,974.76 2,390.0M
2022-01-13 3,023.15 3,023.15 2,957.14 2,957.40 2,214.1M
2022-01-12 2,980.59 3,020.78 2,979.73 3,016.56 2,179.8M
2022-01-11 3,004.59 3,007.96 2,949.43 2,953.87 2,279.0M
2022-01-10 2,977.03 3,010.48 2,947.89 3,000.30 2,448.0M
2022-01-07 3,017.63 3,026.59 2,986.05 2,989.91 2,388.2M
2022-01-06 3,025.42 3,041.36 2,985.72 3,011.75 2,484.6M
2022-01-05 3,124.91 3,130.17 3,037.07 3,051.57 3,022.0M
2022-01-04 3,193.61 3,195.72 3,114.43 3,136.32 2,965.2M