中小企业板创业板100指数(收益） (SME100R)

SME100R
🏛️ 中国 →
3,296.31
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
2022-12-30 2,576.65 2,583.81 2,559.74 2,559.74 1,627.8M
2022-12-29 2,549.75 2,578.45 2,548.39 2,561.18 1,597.9M
2022-12-28 2,569.51 2,574.03 2,545.36 2,558.80 1,629.5M
2022-12-27 2,560.37 2,589.09 2,555.15 2,585.85 1,705.2M
2022-12-26 2,515.64 2,558.00 2,515.53 2,553.87 1,608.8M
2022-12-23 2,506.45 2,528.59 2,499.46 2,512.22 1,448.6M
2022-12-22 2,543.79 2,558.67 2,515.23 2,523.51 1,879.3M
2022-12-21 2,536.23 2,547.97 2,518.26 2,526.77 1,432.1M
2022-12-20 2,568.15 2,568.15 2,523.91 2,532.24 1,675.5M
2022-12-19 2,599.12 2,620.65 2,565.96 2,575.29 2,104.8M
2022-12-16 2,606.86 2,615.47 2,586.42 2,601.11 1,726.2M
2022-12-15 2,598.37 2,626.08 2,590.83 2,624.60 1,904.2M
2022-12-14 2,610.00 2,614.47 2,594.48 2,601.06 2,065.7M
2022-12-13 2,627.15 2,627.38 2,599.08 2,600.67 2,078.0M
2022-12-12 2,632.80 2,642.69 2,623.56 2,624.60 2,445.7M
2022-12-09 2,631.89 2,649.56 2,614.68 2,647.66 2,830.8M
2022-12-08 2,629.45 2,641.87 2,615.70 2,629.22 2,190.9M
2022-12-07 2,608.40 2,653.58 2,607.82 2,633.07 2,546.5M
2022-12-06 2,578.11 2,634.95 2,576.23 2,617.77 2,735.4M
2022-12-05 2,592.28 2,597.91 2,575.13 2,589.81 3,062.0M
2022-12-02 2,582.58 2,603.83 2,575.14 2,579.42 1,980.6M
2022-12-01 2,593.21 2,612.42 2,587.58 2,587.99 3,071.3M
2022-11-30 2,529.96 2,551.20 2,522.67 2,545.11 2,279.5M
2022-11-29 2,494.92 2,543.21 2,491.35 2,534.80 2,787.2M
2022-11-28 2,454.61 2,487.79 2,447.10 2,485.95 2,033.0M
2022-11-25 2,520.17 2,525.86 2,504.77 2,507.48 1,644.5M
2022-11-24 2,548.32 2,555.98 2,524.20 2,528.43 1,574.8M
2022-11-23 2,533.28 2,551.19 2,500.46 2,536.15 2,043.5M
2022-11-22 2,574.83 2,578.65 2,533.93 2,542.86 2,223.8M
2022-11-21 2,569.41 2,584.16 2,553.38 2,583.31 2,386.6M
2022-11-18 2,605.05 2,623.00 2,590.70 2,591.85 2,967.1M
2022-11-17 2,603.79 2,603.79 2,564.42 2,600.07 2,406.8M
2022-11-16 2,643.30 2,653.61 2,610.91 2,613.75 2,752.9M
2022-11-15 2,586.98 2,650.29 2,572.13 2,650.29 3,381.4M
2022-11-14 2,617.49 2,639.14 2,579.45 2,591.26 3,429.1M
2022-11-11 2,629.67 2,642.74 2,596.84 2,611.97 3,958.8M
2022-11-10 2,572.01 2,578.00 2,531.55 2,546.69 2,022.1M
2022-11-09 2,634.61 2,637.53 2,597.28 2,598.84 1,805.8M
2022-11-08 2,657.57 2,664.43 2,613.93 2,636.52 2,114.9M
2022-11-07 2,653.40 2,677.66 2,638.94 2,659.93 2,669.0M
2022-11-04 2,565.35 2,668.51 2,565.35 2,655.83 3,513.6M
2022-11-03 2,549.48 2,574.95 2,545.54 2,562.09 2,458.3M
2022-11-02 2,525.38 2,593.99 2,521.49 2,575.94 3,412.9M
2022-11-01 2,454.34 2,532.79 2,445.24 2,532.79 3,044.8M
2022-10-31 2,417.72 2,479.03 2,416.91 2,448.26 2,751.0M
2022-10-28 2,506.17 2,515.72 2,436.47 2,443.49 2,778.4M
2022-10-27 2,559.98 2,567.47 2,531.33 2,531.33 2,865.9M
2022-10-26 2,526.08 2,587.11 2,520.25 2,555.93 2,820.4M
2022-10-25 2,520.25 2,548.76 2,486.34 2,516.59 2,533.2M
2022-10-24 2,585.40 2,614.03 2,514.57 2,529.18 2,528.8M
2022-10-21 2,594.38 2,608.38 2,578.49 2,591.88 1,784.0M
2022-10-20 2,605.33 2,641.03 2,565.93 2,601.13 2,033.1M
2022-10-19 2,655.03 2,674.12 2,627.02 2,627.02 1,866.0M
2022-10-18 2,678.08 2,685.54 2,651.51 2,662.76 1,933.5M
2022-10-17 2,636.39 2,660.82 2,625.45 2,657.21 2,277.0M
2022-10-14 2,602.00 2,671.20 2,589.10 2,652.58 2,606.3M
2022-10-13 2,559.69 2,598.68 2,554.07 2,571.52 1,916.2M
2022-10-12 2,508.82 2,581.56 2,470.92 2,581.39 2,257.8M
2022-10-11 2,504.83 2,523.42 2,495.49 2,512.28 1,746.1M
2022-10-10 2,552.44 2,555.44 2,486.08 2,491.32 1,841.4M
2022-09-30 2,600.51 2,602.40 2,551.73 2,552.60 1,640.5M
2022-09-29 2,618.38 2,623.53 2,585.58 2,598.84 1,700.6M
2022-09-28 2,639.92 2,639.92 2,586.04 2,586.04 1,853.0M
2022-09-27 2,613.09 2,648.81 2,601.23 2,648.81 1,879.0M
2022-09-26 2,571.44 2,641.04 2,568.12 2,603.64 1,765.1M
2022-09-23 2,612.21 2,623.46 2,560.64 2,591.07 1,847.1M
2022-09-22 2,614.92 2,644.74 2,603.60 2,611.08 1,671.7M
2022-09-21 2,660.77 2,664.26 2,629.51 2,637.88 1,722.6M
2022-09-20 2,667.19 2,699.04 2,653.56 2,674.06 1,742.5M
2022-09-19 2,649.44 2,679.20 2,636.68 2,650.12 1,875.1M
2022-09-16 2,707.64 2,716.08 2,654.15 2,654.15 2,674.3M
2022-09-15 2,800.17 2,802.51 2,693.74 2,714.84 2,368.5M
2022-09-14 2,789.51 2,805.89 2,769.80 2,788.50 1,758.7M
2022-09-13 2,834.87 2,842.20 2,813.70 2,831.22 2,000.6M
2022-09-09 2,797.99 2,818.38 2,785.33 2,816.38 1,962.9M
2022-09-08 2,822.97 2,823.52 2,783.75 2,785.26 1,874.6M
2022-09-07 2,780.65 2,836.04 2,777.34 2,820.98 1,926.6M
2022-09-06 2,786.76 2,799.63 2,749.54 2,797.76 2,058.2M
2022-09-05 2,780.70 2,797.97 2,763.26 2,782.11 1,887.6M
2022-09-02 2,814.05 2,816.68 2,776.68 2,792.22 1,794.3M
2022-09-01 2,823.33 2,848.77 2,796.29 2,798.86 1,851.5M
2022-08-31 2,850.22 2,868.52 2,810.42 2,832.43 2,600.8M
2022-08-30 2,890.61 2,894.11 2,853.43 2,873.92 1,832.9M
2022-08-29 2,871.18 2,905.61 2,866.60 2,891.73 1,940.5M
2022-08-26 2,935.67 2,948.42 2,903.75 2,909.23 2,286.5M
2022-08-25 2,941.06 2,946.38 2,888.37 2,924.55 2,343.5M
2022-08-24 3,040.25 3,044.13 2,927.70 2,931.73 2,754.1M
2022-08-23 3,026.38 3,047.87 3,009.82 3,026.55 2,403.2M
2022-08-22 2,971.26 3,032.57 2,964.12 3,030.02 2,678.6M
2022-08-19 3,023.37 3,024.73 2,980.49 2,980.67 2,768.3M
2022-08-18 3,029.95 3,047.78 3,018.23 3,023.20 2,530.6M
2022-08-17 2,999.97 3,042.85 2,976.91 3,038.81 2,919.6M
2022-08-16 2,997.37 3,024.98 2,989.45 2,996.22 2,296.6M
2022-08-15 2,967.07 3,016.58 2,967.07 2,992.76 2,619.5M
2022-08-12 2,985.99 2,992.97 2,969.71 2,971.43 2,748.9M
2022-08-11 2,940.87 2,992.65 2,915.85 2,991.09 3,309.7M
2022-08-10 2,956.07 2,959.31 2,906.55 2,922.02 2,219.2M
2022-08-09 2,945.42 2,968.02 2,933.21 2,962.36 2,194.0M
2022-08-08 2,939.40 2,956.79 2,926.84 2,952.19 2,377.7M
2022-08-05 2,915.07 2,952.96 2,902.60 2,950.31 2,482.3M
2022-08-04 2,908.80 2,923.88 2,876.06 2,906.79 2,114.2M
2022-08-03 2,947.28 2,976.19 2,878.57 2,888.76 2,603.2M
2022-08-02 2,951.66 2,975.41 2,908.66 2,933.66 2,992.9M
2022-08-01 2,933.51 2,998.10 2,909.37 2,994.87 2,599.9M
2022-07-29 2,985.76 2,992.83 2,936.35 2,941.37 2,586.2M
2022-07-28 2,998.50 3,020.39 2,976.11 2,981.45 2,811.1M
2022-07-27 2,975.46 2,994.43 2,958.46 2,979.98 1,984.1M
2022-07-26 2,963.37 2,997.41 2,949.62 2,982.01 1,840.9M
2022-07-25 2,983.76 2,989.62 2,947.66 2,959.38 2,152.7M
2022-07-22 3,019.49 3,031.41 2,965.68 2,990.69 2,391.9M
2022-07-21 3,016.25 3,043.22 3,000.13 3,000.47 2,389.7M
2022-07-20 3,032.82 3,052.26 3,013.13 3,025.45 2,162.4M
2022-07-19 3,048.54 3,049.51 2,997.61 3,016.89 2,120.9M
2022-07-18 3,045.45 3,064.45 2,989.94 3,050.90 2,495.5M
2022-07-15 3,069.49 3,104.21 3,030.11 3,030.11 2,561.2M
2022-07-14 3,022.52 3,101.46 3,015.41 3,077.48 2,358.5M
2022-07-13 3,006.05 3,047.07 2,963.44 3,032.30 2,400.6M
2022-07-12 3,065.72 3,073.34 2,986.48 3,003.25 2,459.0M
2022-07-11 3,117.57 3,117.57 3,036.58 3,063.69 2,725.5M
2022-07-08 3,178.72 3,192.77 3,130.46 3,134.88 2,920.7M
2022-07-07 3,127.32 3,165.54 3,099.50 3,161.45 2,765.1M
2022-07-06 3,143.32 3,174.62 3,092.99 3,121.29 2,885.4M
2022-07-05 3,170.60 3,190.98 3,104.74 3,152.85 3,225.0M
2022-07-04 3,093.95 3,161.48 3,080.59 3,161.48 3,215.4M
2022-07-01 3,121.58 3,138.17 3,095.14 3,109.11 2,566.4M
2022-06-30 3,079.38 3,143.11 3,078.61 3,119.59 3,011.5M
2022-06-29 3,134.96 3,158.40 3,069.16 3,072.28 3,592.4M
2022-06-28 3,119.73 3,160.59 3,079.93 3,152.55 3,226.2M
2022-06-27 3,101.74 3,148.29 3,097.59 3,121.59 3,428.5M
2022-06-24 3,049.45 3,086.72 3,032.87 3,086.72 3,280.7M
2022-06-23 2,979.10 3,038.04 2,947.96 3,038.04 3,218.9M
2022-06-22 3,005.79 3,010.47 2,967.27 2,968.41 2,982.3M
2022-06-21 3,008.63 3,026.04 2,968.43 2,999.21 3,030.8M
2022-06-20 2,979.36 3,040.09 2,978.65 3,009.64 3,390.0M
2022-06-17 2,873.07 2,965.79 2,870.16 2,956.45 3,438.2M
2022-06-16 2,896.77 2,932.00 2,888.37 2,901.09 3,426.4M
2022-06-15 2,882.43 2,950.37 2,869.48 2,894.68 4,168.4M
2022-06-14 2,839.49 2,874.16 2,780.20 2,871.90 3,437.6M
2022-06-13 2,856.87 2,893.11 2,845.82 2,875.09 2,962.9M
2022-06-10 2,806.53 2,887.53 2,803.74 2,885.98 3,052.3M
2022-06-09 2,877.08 2,880.24 2,812.26 2,821.58 2,827.6M
2022-06-08 2,861.35 2,886.08 2,827.11 2,886.08 3,020.3M
2022-06-07 2,856.44 2,874.29 2,835.96 2,855.20 2,749.7M
2022-06-06 2,767.51 2,856.18 2,758.39 2,855.08 3,129.7M
2022-06-02 2,728.92 2,766.43 2,722.32 2,764.00 2,272.0M
2022-06-01 2,726.24 2,753.27 2,714.92 2,740.55 2,456.9M
2022-05-31 2,668.87 2,734.57 2,647.56 2,730.75 3,077.9M
2022-05-30 2,655.27 2,674.54 2,637.60 2,666.28 2,092.5M
2022-05-27 2,664.29 2,692.21 2,625.79 2,639.01 2,223.0M
2022-05-26 2,633.59 2,660.46 2,589.58 2,635.60 2,628.6M
2022-05-25 2,615.89 2,631.91 2,599.85 2,628.40 1,922.7M
2022-05-24 2,696.63 2,696.63 2,614.80 2,615.02 2,598.6M
2022-05-23 2,716.60 2,720.62 2,680.93 2,704.82 2,353.9M
2022-05-20 2,684.89 2,714.29 2,673.68 2,711.73 2,823.6M
2022-05-19 2,616.50 2,667.85 2,612.34 2,667.79 2,352.0M
2022-05-18 2,666.79 2,677.84 2,638.99 2,656.79 2,148.2M
2022-05-17 2,614.37 2,661.79 2,610.20 2,660.30 2,091.8M
2022-05-16 2,655.50 2,674.08 2,607.31 2,612.21 2,232.4M
2022-05-13 2,649.49 2,655.44 2,609.93 2,635.39 2,054.8M
2022-05-12 2,613.75 2,651.05 2,609.32 2,629.86 2,103.3M
2022-05-11 2,569.02 2,692.81 2,567.57 2,636.71 3,411.7M
2022-05-10 2,484.38 2,579.29 2,471.57 2,565.93 2,420.6M
2022-05-09 2,529.88 2,560.37 2,508.51 2,523.31 1,704.5M
2022-05-06 2,545.62 2,576.46 2,539.75 2,548.41 2,228.7M
2022-05-05 2,598.25 2,643.43 2,579.80 2,614.62 2,952.9M
2022-04-29 2,555.42 2,642.23 2,531.81 2,639.33 3,516.6M
2022-04-28 2,536.74 2,565.16 2,508.05 2,535.46 2,678.2M
2022-04-27 2,396.03 2,544.74 2,396.03 2,544.37 3,297.3M
2022-04-26 2,455.63 2,498.60 2,419.91 2,425.48 2,886.5M
2022-04-25 2,537.31 2,553.27 2,448.42 2,448.62 2,968.5M
2022-04-22 2,583.83 2,616.51 2,562.75 2,593.11 2,415.7M
2022-04-21 2,641.54 2,673.59 2,586.36 2,599.95 2,615.6M
2022-04-20 2,720.82 2,724.73 2,652.10 2,658.06 2,192.4M
2022-04-19 2,752.70 2,777.29 2,718.09 2,726.09 2,010.2M
2022-04-18 2,698.79 2,751.77 2,675.42 2,750.81 2,013.5M
2022-04-15 2,705.57 2,740.96 2,684.40 2,718.22 1,992.0M
2022-04-14 2,745.70 2,750.38 2,703.46 2,729.13 2,120.2M
2022-04-13 2,746.74 2,762.46 2,718.95 2,718.95 2,030.5M
2022-04-12 2,709.89 2,771.05 2,697.95 2,771.05 2,510.7M
2022-04-11 2,791.41 2,791.41 2,701.90 2,708.47 2,417.8M
2022-04-08 2,817.70 2,838.03 2,782.25 2,813.61 2,008.6M
2022-04-07 2,839.23 2,864.00 2,812.22 2,812.22 1,950.2M
2022-04-06 2,884.28 2,884.28 2,842.03 2,858.09 2,104.3M
2022-04-01 2,843.88 2,908.18 2,838.82 2,885.87 2,106.2M
2022-03-31 2,887.11 2,887.58 2,851.11 2,861.55 1,971.0M
2022-03-30 2,820.17 2,899.60 2,818.14 2,899.60 2,498.7M
2022-03-29 2,813.88 2,836.44 2,789.41 2,800.76 1,997.2M
2022-03-28 2,823.15 2,831.24 2,787.92 2,803.45 1,858.2M
2022-03-25 2,915.56 2,919.61 2,846.81 2,846.81 1,978.4M
2022-03-24 2,913.02 2,934.73 2,874.51 2,915.15 1,950.9M
2022-03-23 2,930.35 2,944.98 2,905.30 2,933.63 2,062.0M
2022-03-22 2,937.05 2,937.44 2,899.29 2,910.80 1,991.0M
2022-03-21 2,948.85 2,967.22 2,913.84 2,941.67 2,496.0M
2022-03-18 2,914.84 2,941.23 2,885.59 2,926.24 2,477.8M
2022-03-17 2,908.95 2,984.28 2,905.10 2,932.96 3,540.2M
2022-03-16 2,778.09 2,856.65 2,683.97 2,848.97 3,680.3M
2022-03-15 2,789.26 2,846.63 2,723.38 2,723.38 3,334.8M
2022-03-14 2,887.42 2,894.91 2,815.83 2,815.83 2,478.2M
2022-03-11 2,853.21 2,921.96 2,817.93 2,920.05 2,910.8M
2022-03-10 2,925.34 2,938.78 2,900.68 2,906.54 2,699.4M
2022-03-09 2,866.21 2,885.20 2,721.87 2,841.44 3,145.6M
2022-03-08 2,924.70 2,940.91 2,835.00 2,855.13 2,750.0M
2022-03-07 3,008.36 3,008.36 2,905.40 2,916.06 2,601.4M
2022-03-04 3,051.09 3,086.61 3,027.15 3,039.86 2,093.0M
2022-03-03 3,142.64 3,144.60 3,080.42 3,083.46 1,999.4M
2022-03-02 3,159.56 3,159.56 3,107.43 3,127.97 1,901.0M
2022-03-01 3,186.75 3,193.17 3,157.20 3,179.73 2,185.3M
2022-02-28 3,147.25 3,172.69 3,128.53 3,172.69 1,954.7M
2022-02-25 3,138.44 3,186.85 3,138.44 3,157.33 2,172.2M
2022-02-24 3,138.37 3,166.73 3,061.44 3,099.34 2,769.1M
2022-02-23 3,096.85 3,163.74 3,096.85 3,162.66 2,324.9M
2022-02-22 3,103.05 3,103.05 3,059.68 3,088.59 2,114.6M
2022-02-21 3,143.82 3,153.41 3,115.18 3,127.62 1,957.5M
2022-02-18 3,130.29 3,144.85 3,122.18 3,144.08 1,489.3M
2022-02-17 3,125.89 3,172.88 3,116.00 3,155.83 1,841.2M
2022-02-16 3,140.65 3,152.98 3,121.19 3,128.45 1,752.4M
2022-02-15 3,052.07 3,128.24 3,050.35 3,127.58 2,067.4M
2022-02-14 3,051.53 3,089.90 3,024.23 3,045.99 2,446.7M
2022-02-11 3,114.97 3,136.78 3,063.50 3,067.98 2,382.9M
2022-02-10 3,178.36 3,178.74 3,112.58 3,138.35 2,380.9M
2022-02-09 3,131.23 3,176.07 3,107.18 3,171.84 2,318.7M
2022-02-08 3,197.83 3,198.30 3,066.45 3,131.41 2,235.7M
2022-02-07 3,248.84 3,273.34 3,195.77 3,208.14 2,059.5M
2022-01-28 3,224.47 3,239.30 3,158.93 3,183.16 2,001.5M
2022-01-27 3,280.90 3,286.54 3,192.94 3,195.23 2,009.7M
2022-01-26 3,274.69 3,292.75 3,235.64 3,290.27 1,935.2M
2022-01-25 3,318.04 3,341.13 3,259.53 3,260.14 2,209.5M
2022-01-24 3,284.23 3,349.22 3,278.68 3,335.31 1,974.0M
2022-01-21 3,331.91 3,346.42 3,292.49 3,304.95 2,383.4M
2022-01-20 3,327.97 3,366.49 3,321.90 3,347.28 2,648.2M
2022-01-19 3,390.91 3,398.56 3,309.11 3,331.82 2,276.8M
2022-01-18 3,387.15 3,415.72 3,365.14 3,393.25 2,356.9M
2022-01-17 3,335.08 3,391.18 3,335.08 3,386.10 2,321.5M
2022-01-14 3,289.49 3,344.80 3,286.49 3,330.75 2,390.0M
2022-01-13 3,384.93 3,384.93 3,311.02 3,311.31 2,214.1M
2022-01-12 3,337.27 3,382.28 3,336.31 3,377.55 2,179.8M
2022-01-11 3,364.15 3,367.92 3,302.39 3,307.37 2,279.0M
2022-01-10 3,333.30 3,370.74 3,300.66 3,359.34 2,448.0M
2022-01-07 3,378.75 3,388.78 3,343.40 3,347.71 2,388.2M
2022-01-06 3,387.47 3,405.32 3,343.02 3,372.17 2,484.6M
2022-01-05 3,498.87 3,504.76 3,400.52 3,416.75 3,022.0M
2022-01-04 3,575.79 3,578.15 3,487.13 3,511.65 2,965.2M