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
2023-12-29 2,027.47 2,050.15 2,025.83 2,043.43 2,646.9M
2023-12-28 1,955.52 2,034.62 1,951.72 2,026.74 3,136.1M
2023-12-27 1,958.52 1,963.80 1,944.27 1,956.99 1,968.9M
2023-12-26 1,974.00 1,974.00 1,947.37 1,954.81 1,652.8M
2023-12-25 1,961.63 1,977.85 1,961.63 1,976.36 1,936.2M
2023-12-22 1,971.28 1,991.99 1,955.73 1,968.37 2,428.0M
2023-12-21 1,940.45 1,984.10 1,938.75 1,976.11 2,203.7M
2023-12-20 1,977.77 1,979.96 1,948.92 1,949.08 1,727.7M
2023-12-19 1,964.36 1,983.70 1,956.95 1,973.89 1,776.0M
2023-12-18 1,982.15 1,991.53 1,961.71 1,966.67 1,820.8M
2023-12-15 2,006.94 2,022.35 1,988.56 1,992.46 2,113.8M
2023-12-14 2,024.08 2,035.66 1,996.05 1,997.15 1,857.9M
2023-12-13 2,040.32 2,040.32 2,010.34 2,010.67 1,975.8M
2023-12-12 2,046.37 2,052.50 2,038.76 2,044.86 2,151.9M
2023-12-11 2,016.33 2,056.93 2,000.43 2,052.52 2,698.1M
2023-12-08 2,026.20 2,035.62 2,014.75 2,029.00 2,482.1M
2023-12-07 2,025.37 2,034.15 2,008.56 2,023.02 2,111.8M
2023-12-06 2,010.35 2,046.02 2,009.60 2,031.04 2,368.6M
2023-12-05 2,045.59 2,052.28 2,013.76 2,013.92 2,123.0M
2023-12-04 2,069.25 2,071.02 2,053.70 2,053.70 2,092.6M
2023-12-01 2,076.48 2,080.81 2,048.09 2,072.33 2,149.7M
2023-11-30 2,073.22 2,088.65 2,068.40 2,077.40 1,882.9M
2023-11-29 2,100.34 2,100.34 2,075.50 2,076.90 1,669.3M
2023-11-28 2,090.70 2,102.56 2,084.52 2,101.84 1,709.0M
2023-11-27 2,108.66 2,108.66 2,082.08 2,093.09 1,816.4M
2023-11-24 2,133.23 2,133.23 2,107.41 2,111.89 1,707.9M
2023-11-23 2,118.78 2,133.28 2,109.94 2,133.10 1,532.8M
2023-11-22 2,144.86 2,148.01 2,120.68 2,120.68 1,679.6M
2023-11-21 2,166.08 2,182.89 2,149.77 2,153.04 1,999.7M
2023-11-20 2,157.29 2,167.56 2,138.47 2,159.99 1,906.8M
2023-11-17 2,146.40 2,158.80 2,145.24 2,156.15 1,568.6M
2023-11-16 2,185.79 2,186.47 2,155.27 2,155.27 1,778.3M
2023-11-15 2,199.17 2,202.59 2,181.70 2,189.04 2,296.2M
2023-11-14 2,176.65 2,191.57 2,163.82 2,172.00 1,923.7M
2023-11-13 2,187.44 2,192.59 2,166.64 2,176.34 1,963.0M
2023-11-10 2,179.62 2,181.98 2,169.50 2,177.60 1,953.5M
2023-11-09 2,192.00 2,206.51 2,185.81 2,190.68 2,038.2M
2023-11-08 2,190.46 2,209.93 2,181.90 2,196.54 2,440.3M
2023-11-07 2,200.42 2,202.50 2,185.88 2,195.33 2,665.9M
2023-11-06 2,159.08 2,209.47 2,159.08 2,207.08 3,329.4M
2023-11-03 2,118.81 2,149.96 2,118.76 2,143.22 2,112.9M
2023-11-02 2,141.59 2,149.00 2,114.08 2,114.19 1,857.9M
2023-11-01 2,151.81 2,153.23 2,130.71 2,136.00 1,970.2M
2023-10-31 2,162.09 2,162.09 2,137.13 2,150.55 2,407.7M
2023-10-30 2,120.62 2,171.82 2,118.83 2,165.92 3,106.9M
2023-10-27 2,055.12 2,129.57 2,049.25 2,122.24 3,056.2M
2023-10-26 2,048.30 2,065.31 2,031.85 2,064.85 2,690.6M
2023-10-25 2,078.83 2,086.64 2,061.63 2,061.82 2,773.0M
2023-10-24 2,059.64 2,072.05 2,040.60 2,060.30 2,372.7M
2023-10-23 2,075.19 2,075.19 2,039.99 2,053.56 1,957.0M
2023-10-20 2,077.06 2,096.74 2,071.83 2,075.63 2,074.9M
2023-10-19 2,115.40 2,121.59 2,091.34 2,091.73 2,121.7M
2023-10-18 2,148.15 2,148.15 2,127.20 2,129.36 1,841.8M
2023-10-17 2,152.78 2,157.84 2,141.42 2,150.15 1,777.3M
2023-10-16 2,184.22 2,184.22 2,138.27 2,145.75 2,043.7M
2023-10-13 2,196.58 2,196.58 2,174.32 2,184.52 2,191.1M
2023-10-12 2,205.35 2,214.09 2,191.40 2,211.24 2,533.6M
2023-10-11 2,188.34 2,211.36 2,185.44 2,191.41 2,511.2M
2023-10-10 2,194.87 2,206.17 2,175.77 2,176.39 1,971.6M
2023-10-09 2,178.46 2,197.60 2,153.03 2,188.53 2,315.5M
2023-09-28 2,194.90 2,200.09 2,175.78 2,182.83 1,835.5M
2023-09-27 2,178.24 2,213.08 2,175.81 2,189.32 1,878.1M
2023-09-26 2,189.48 2,196.83 2,176.04 2,176.65 1,527.7M
2023-09-25 2,204.25 2,204.25 2,188.82 2,192.19 1,777.4M
2023-09-22 2,156.31 2,203.16 2,153.10 2,201.36 2,108.5M
2023-09-21 2,176.83 2,184.37 2,158.50 2,158.50 1,443.9M
2023-09-20 2,194.80 2,196.01 2,182.29 2,182.29 1,398.9M
2023-09-19 2,213.43 2,213.43 2,188.92 2,197.92 1,525.8M
2023-09-18 2,189.48 2,234.19 2,187.92 2,217.06 1,744.5M
2023-09-15 2,210.33 2,220.87 2,190.86 2,196.88 1,693.1M
2023-09-14 2,223.56 2,226.06 2,199.87 2,209.18 1,399.2M
2023-09-13 2,250.59 2,258.07 2,218.24 2,229.27 1,563.8M
2023-09-12 2,259.19 2,269.28 2,250.01 2,256.96 1,633.0M
2023-09-11 2,240.70 2,275.41 2,231.03 2,259.50 2,051.0M
2023-09-08 2,248.74 2,253.75 2,230.48 2,241.71 1,515.8M
2023-09-07 2,300.48 2,300.48 2,258.02 2,258.02 1,876.9M
2023-09-06 2,309.77 2,309.86 2,294.75 2,305.90 1,712.2M
2023-09-05 2,328.16 2,335.11 2,314.90 2,318.59 1,922.7M
2023-09-04 2,321.72 2,337.03 2,303.42 2,333.15 2,237.8M
2023-09-01 2,314.86 2,326.13 2,301.57 2,309.38 1,675.0M
2023-08-31 2,317.95 2,321.85 2,304.12 2,306.77 2,137.8M
2023-08-30 2,325.20 2,346.35 2,316.82 2,323.70 2,618.5M
2023-08-29 2,260.37 2,332.37 2,260.09 2,319.30 3,267.7M
2023-08-28 2,384.12 2,384.12 2,259.02 2,266.56 4,090.9M
2023-08-25 2,251.42 2,255.61 2,230.97 2,240.00 2,169.6M
2023-08-24 2,245.27 2,282.35 2,237.56 2,262.98 2,202.0M
2023-08-23 2,281.63 2,281.63 2,233.12 2,233.40 1,887.5M
2023-08-22 2,294.33 2,300.73 2,245.42 2,286.23 2,390.3M
2023-08-21 2,311.35 2,316.02 2,280.93 2,280.93 2,008.3M
2023-08-18 2,350.55 2,358.00 2,319.23 2,319.23 1,903.5M
2023-08-17 2,335.33 2,357.17 2,317.10 2,351.86 2,041.4M
2023-08-16 2,359.76 2,371.01 2,341.96 2,342.14 2,087.0M
2023-08-15 2,385.37 2,390.62 2,347.82 2,368.23 2,273.5M
2023-08-14 2,384.32 2,389.02 2,358.22 2,386.24 2,195.0M
2023-08-11 2,471.58 2,471.58 2,412.42 2,412.42 2,356.5M
2023-08-10 2,459.30 2,473.03 2,451.06 2,470.60 1,920.8M
2023-08-09 2,458.88 2,471.79 2,457.11 2,460.93 1,840.2M
2023-08-08 2,470.84 2,481.26 2,462.93 2,467.29 2,251.7M
2023-08-07 2,484.91 2,487.26 2,468.43 2,474.80 2,715.5M
2023-08-04 2,496.90 2,512.48 2,482.40 2,495.00 3,412.3M
2023-08-03 2,449.28 2,478.84 2,449.28 2,478.64 2,550.1M
2023-08-02 2,461.22 2,473.70 2,448.82 2,454.68 2,330.8M
2023-08-01 2,475.96 2,488.46 2,455.52 2,465.24 2,706.6M
2023-07-31 2,470.60 2,504.21 2,470.60 2,481.05 3,901.2M
2023-07-28 2,404.96 2,459.19 2,400.16 2,454.08 3,217.9M
2023-07-27 2,425.93 2,431.90 2,408.58 2,412.69 1,948.1M
2023-07-26 2,414.53 2,420.66 2,408.68 2,417.10 2,288.0M
2023-07-25 2,399.27 2,423.21 2,393.77 2,421.47 3,259.8M
2023-07-24 2,371.05 2,385.24 2,358.04 2,361.48 1,653.3M
2023-07-21 2,381.80 2,402.86 2,374.84 2,383.86 1,798.3M
2023-07-20 2,412.39 2,427.30 2,383.86 2,387.02 2,102.4M
2023-07-19 2,419.47 2,426.01 2,396.03 2,407.29 1,515.5M
2023-07-18 2,439.57 2,439.79 2,419.50 2,423.85 1,704.3M
2023-07-17 2,445.81 2,445.81 2,426.20 2,434.26 1,882.4M
2023-07-14 2,467.23 2,470.42 2,452.69 2,454.72 2,129.5M
2023-07-13 2,438.54 2,469.93 2,438.54 2,467.81 2,820.6M
2023-07-12 2,445.89 2,449.67 2,424.63 2,428.83 2,307.5M
2023-07-11 2,428.29 2,447.40 2,422.22 2,446.39 1,886.5M
2023-07-10 2,406.94 2,439.29 2,406.94 2,425.55 1,995.0M
2023-07-07 2,413.56 2,413.56 2,393.81 2,398.38 2,012.7M
2023-07-06 2,432.70 2,445.18 2,418.20 2,421.75 2,157.4M
2023-07-05 2,468.10 2,470.20 2,436.02 2,440.93 2,011.8M
2023-07-04 2,446.09 2,467.44 2,439.69 2,466.12 2,460.7M
2023-07-03 2,448.62 2,468.01 2,438.79 2,450.78 2,789.7M
2023-06-30 2,407.60 2,451.79 2,402.97 2,437.44 2,418.2M
2023-06-29 2,413.19 2,424.49 2,403.48 2,409.03 2,381.1M
2023-06-28 2,421.54 2,422.98 2,387.90 2,415.39 2,389.2M
2023-06-27 2,415.57 2,429.03 2,408.58 2,426.65 2,051.7M
2023-06-26 2,418.63 2,442.22 2,401.47 2,413.50 2,556.8M
2023-06-21 2,493.94 2,506.20 2,444.54 2,444.54 2,494.8M
2023-06-20 2,489.55 2,512.95 2,486.74 2,502.76 2,850.9M
2023-06-19 2,498.98 2,502.46 2,484.05 2,491.43 2,965.9M
2023-06-16 2,474.37 2,501.35 2,466.70 2,498.78 3,106.2M
2023-06-15 2,406.32 2,469.48 2,406.20 2,469.48 3,346.9M
2023-06-14 2,411.89 2,419.37 2,398.82 2,398.89 2,708.6M
2023-06-13 2,375.64 2,406.60 2,375.64 2,404.46 2,649.2M
2023-06-12 2,353.37 2,388.25 2,347.87 2,377.93 2,826.1M
2023-06-09 2,344.62 2,359.10 2,336.55 2,359.10 3,119.8M
2023-06-08 2,344.66 2,357.88 2,333.31 2,344.10 2,433.3M
2023-06-07 2,367.21 2,370.98 2,332.50 2,338.07 2,032.2M
2023-06-06 2,400.10 2,400.10 2,363.24 2,366.94 2,670.0M
2023-06-05 2,428.89 2,429.00 2,397.84 2,406.33 2,364.9M
2023-06-02 2,402.87 2,435.32 2,401.36 2,431.21 2,699.4M
2023-06-01 2,371.29 2,411.23 2,364.84 2,393.56 2,683.2M
2023-05-31 2,395.15 2,395.15 2,361.58 2,373.20 2,459.9M
2023-05-30 2,378.51 2,397.03 2,358.67 2,397.03 2,599.5M
2023-05-29 2,425.25 2,426.81 2,372.02 2,382.33 2,734.2M
2023-05-26 2,433.28 2,433.28 2,395.43 2,417.00 1,698.4M
2023-05-25 2,440.43 2,451.65 2,417.73 2,434.17 2,132.2M
2023-05-24 2,452.09 2,470.59 2,442.45 2,445.06 1,993.2M
2023-05-23 2,482.57 2,492.10 2,460.39 2,460.42 1,769.6M
2023-05-22 2,473.82 2,489.26 2,459.92 2,481.59 1,969.6M
2023-05-19 2,471.14 2,485.59 2,462.62 2,473.42 2,276.0M
2023-05-18 2,491.99 2,493.41 2,457.50 2,471.55 2,435.6M
2023-05-17 2,495.32 2,501.87 2,477.28 2,489.75 1,816.4M
2023-05-16 2,507.35 2,507.49 2,488.55 2,495.65 2,200.5M
2023-05-15 2,460.48 2,502.91 2,457.28 2,502.91 2,690.5M
2023-05-12 2,487.93 2,496.98 2,453.76 2,453.85 2,139.1M
2023-05-11 2,473.27 2,501.45 2,473.27 2,485.82 2,356.3M
2023-05-10 2,450.37 2,480.57 2,438.80 2,471.37 2,604.7M
2023-05-09 2,476.50 2,485.09 2,454.56 2,455.36 3,260.4M
2023-05-08 2,485.74 2,488.50 2,463.67 2,480.74 2,961.0M
2023-05-05 2,498.66 2,500.58 2,466.68 2,477.27 3,335.5M
2023-05-04 2,522.99 2,523.08 2,497.62 2,501.89 3,543.0M
2023-04-28 2,513.59 2,530.52 2,506.92 2,525.87 3,336.3M
2023-04-27 2,485.76 2,514.30 2,483.06 2,508.32 2,887.8M
2023-04-26 2,451.62 2,504.97 2,448.82 2,494.89 3,249.6M
2023-04-25 2,504.77 2,508.37 2,440.25 2,458.76 3,358.8M
2023-04-24 2,540.60 2,543.09 2,489.62 2,502.67 3,503.7M
2023-04-21 2,606.67 2,616.48 2,543.32 2,544.52 3,373.1M
2023-04-20 2,629.26 2,629.26 2,591.12 2,601.34 3,042.0M
2023-04-19 2,651.54 2,651.82 2,630.44 2,633.73 2,690.3M
2023-04-18 2,651.82 2,670.99 2,648.32 2,655.50 2,941.4M
2023-04-17 2,642.72 2,662.75 2,641.63 2,657.98 3,011.6M
2023-04-14 2,629.62 2,650.43 2,629.54 2,649.05 2,992.6M
2023-04-13 2,644.49 2,647.30 2,622.92 2,626.01 3,022.2M
2023-04-12 2,667.85 2,668.93 2,649.56 2,659.87 3,288.3M
2023-04-11 2,673.42 2,686.76 2,655.06 2,667.46 3,196.3M
2023-04-10 2,695.67 2,699.70 2,660.13 2,670.95 3,338.3M
2023-04-07 2,656.91 2,689.05 2,655.55 2,682.68 3,175.7M
2023-04-06 2,638.47 2,661.87 2,635.23 2,659.42 3,503.6M
2023-04-04 2,674.24 2,674.90 2,644.33 2,660.16 4,113.2M
2023-04-03 2,645.87 2,679.48 2,645.87 2,677.29 4,537.0M
2023-03-31 2,631.32 2,644.64 2,626.07 2,639.91 3,067.4M
2023-03-30 2,609.09 2,624.01 2,596.35 2,623.98 2,768.5M
2023-03-29 2,599.97 2,616.44 2,599.97 2,607.27 2,571.7M
2023-03-28 2,615.18 2,615.92 2,590.66 2,594.24 2,962.9M
2023-03-27 2,601.67 2,622.21 2,595.81 2,619.09 3,488.7M
2023-03-24 2,597.29 2,608.26 2,586.34 2,605.43 3,377.0M
2023-03-23 2,557.33 2,594.70 2,553.43 2,594.70 3,142.1M
2023-03-22 2,564.77 2,582.92 2,556.12 2,567.57 3,006.5M
2023-03-21 2,516.23 2,554.17 2,516.23 2,554.17 2,307.2M
2023-03-20 2,511.41 2,535.79 2,501.58 2,512.07 2,999.5M
2023-03-17 2,525.71 2,537.25 2,503.35 2,510.03 2,663.6M
2023-03-16 2,531.05 2,541.88 2,500.92 2,504.76 2,081.4M
2023-03-15 2,573.50 2,589.80 2,550.81 2,552.37 2,063.9M
2023-03-14 2,563.41 2,566.15 2,517.58 2,555.20 2,107.1M
2023-03-13 2,557.32 2,575.55 2,550.41 2,568.45 1,971.3M
2023-03-10 2,575.03 2,587.39 2,558.39 2,567.16 1,758.2M
2023-03-09 2,596.56 2,609.58 2,581.68 2,587.91 1,551.8M
2023-03-08 2,594.61 2,603.71 2,580.70 2,594.46 1,504.1M
2023-03-07 2,648.41 2,652.68 2,603.11 2,604.34 2,194.4M
2023-03-06 2,649.28 2,660.76 2,620.12 2,655.57 2,214.8M
2023-03-03 2,654.29 2,664.78 2,631.26 2,649.19 1,737.3M
2023-03-02 2,669.07 2,672.74 2,645.43 2,648.26 2,126.4M
2023-03-01 2,645.32 2,674.58 2,633.01 2,670.03 2,278.7M
2023-02-28 2,637.11 2,648.50 2,620.26 2,644.85 1,974.0M
2023-02-27 2,638.54 2,650.91 2,622.37 2,627.78 1,725.1M
2023-02-24 2,681.85 2,682.57 2,645.36 2,651.16 1,789.6M
2023-02-23 2,676.38 2,693.56 2,669.86 2,681.19 1,842.7M
2023-02-22 2,682.06 2,694.87 2,671.64 2,677.44 1,811.9M
2023-02-21 2,701.86 2,711.96 2,682.61 2,701.14 2,134.1M
2023-02-20 2,657.41 2,707.27 2,643.43 2,707.27 2,576.7M
2023-02-17 2,720.04 2,725.92 2,662.15 2,662.84 2,278.5M
2023-02-16 2,758.23 2,781.49 2,706.37 2,724.93 2,969.1M
2023-02-15 2,773.09 2,780.32 2,749.71 2,755.95 2,064.7M
2023-02-14 2,790.63 2,790.63 2,757.42 2,772.15 1,805.5M
2023-02-13 2,754.09 2,780.31 2,747.85 2,779.98 2,224.5M
2023-02-10 2,781.74 2,784.97 2,746.92 2,759.05 2,041.5M
2023-02-09 2,741.35 2,787.71 2,735.97 2,787.71 2,295.0M
2023-02-08 2,764.73 2,773.08 2,745.92 2,749.42 1,862.3M
2023-02-07 2,773.49 2,778.09 2,747.78 2,760.56 2,260.3M
2023-02-06 2,780.52 2,780.60 2,745.01 2,766.02 2,465.9M
2023-02-03 2,813.24 2,821.31 2,768.03 2,802.49 2,366.3M
2023-02-02 2,843.72 2,848.98 2,819.04 2,824.22 2,685.1M
2023-02-01 2,810.85 2,837.07 2,795.00 2,837.07 2,897.8M
2023-01-31 2,828.27 2,835.21 2,794.13 2,798.62 2,750.9M
2023-01-30 2,864.74 2,874.04 2,825.31 2,829.14 3,380.4M
2023-01-20 2,779.63 2,792.53 2,770.06 2,786.99 1,937.4M
2023-01-19 2,744.24 2,773.26 2,735.39 2,773.26 1,967.6M
2023-01-18 2,748.46 2,759.55 2,738.50 2,746.34 1,636.9M
2023-01-17 2,741.43 2,754.65 2,733.06 2,745.92 1,902.4M
2023-01-16 2,695.95 2,765.49 2,692.37 2,739.18 3,125.6M
2023-01-13 2,677.69 2,697.17 2,668.75 2,697.17 2,069.8M
2023-01-12 2,657.78 2,680.28 2,650.67 2,660.02 1,876.8M
2023-01-11 2,668.71 2,678.15 2,643.91 2,646.23 2,015.3M
2023-01-10 2,646.20 2,676.66 2,636.82 2,670.72 2,140.2M
2023-01-09 2,634.29 2,656.44 2,630.93 2,644.42 2,375.1M
2023-01-06 2,606.34 2,646.41 2,604.41 2,624.32 2,648.3M
2023-01-05 2,554.72 2,615.69 2,554.72 2,611.09 3,019.6M
2023-01-04 2,563.91 2,566.44 2,530.32 2,542.44 2,260.7M
2023-01-03 2,552.25 2,577.04 2,523.47 2,571.61 2,430.2M