中小板创业板价值指数 (SZSCV)

SZSCV
🏛️ 中国 →
2,547.44
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 2,526.74 2,548.82 2,522.76 2,545.95 4,614.8M
2021-12-30 2,502.35 2,526.62 2,502.17 2,523.86 4,644.9M
2021-12-29 2,526.54 2,527.13 2,501.01 2,501.34 4,152.1M
2021-12-28 2,527.56 2,533.55 2,515.87 2,528.61 4,903.3M
2021-12-27 2,526.75 2,541.76 2,514.90 2,521.41 5,040.8M
2021-12-24 2,526.72 2,533.41 2,513.64 2,522.58 5,100.9M
2021-12-23 2,501.65 2,528.36 2,499.81 2,525.76 5,027.8M
2021-12-22 2,472.18 2,501.63 2,469.59 2,499.19 4,955.3M
2021-12-21 2,441.96 2,470.70 2,441.95 2,468.65 4,342.0M
2021-12-20 2,471.76 2,480.36 2,440.42 2,442.83 4,486.5M
2021-12-17 2,505.07 2,505.07 2,479.23 2,480.50 4,350.2M
2021-12-16 2,494.72 2,508.00 2,483.61 2,508.00 4,442.1M
2021-12-15 2,507.07 2,514.26 2,493.62 2,496.76 4,496.0M
2021-12-14 2,509.36 2,521.03 2,503.60 2,510.35 4,849.4M
2021-12-13 2,501.82 2,524.02 2,501.82 2,513.42 5,197.8M
2021-12-10 2,489.51 2,499.54 2,485.12 2,494.36 4,611.5M
2021-12-09 2,473.69 2,512.25 2,473.33 2,500.85 4,868.6M
2021-12-08 2,432.22 2,477.60 2,431.27 2,477.24 4,652.5M
2021-12-07 2,431.04 2,437.45 2,400.35 2,425.03 4,914.2M
2021-12-06 2,447.44 2,458.53 2,425.36 2,426.95 4,959.4M
2021-12-03 2,421.24 2,447.49 2,414.63 2,447.49 4,389.4M
2021-12-02 2,433.82 2,440.78 2,419.59 2,420.83 5,142.5M
2021-12-01 2,434.49 2,437.59 2,425.55 2,437.40 4,586.7M
2021-11-30 2,443.31 2,445.12 2,423.29 2,439.42 4,908.4M
2021-11-29 2,409.50 2,435.11 2,407.59 2,432.70 4,639.3M
2021-11-26 2,438.50 2,443.86 2,426.46 2,435.03 4,859.9M
2021-11-25 2,451.43 2,453.77 2,440.00 2,441.77 4,760.5M
2021-11-24 2,459.02 2,464.41 2,450.57 2,452.92 5,363.1M
2021-11-23 2,467.57 2,470.93 2,451.28 2,458.20 5,618.1M
2021-11-22 2,462.04 2,474.95 2,460.57 2,473.32 5,832.4M
2021-11-19 2,429.19 2,462.34 2,424.24 2,460.16 5,982.2M
2021-11-18 2,445.21 2,447.37 2,433.64 2,434.69 5,169.1M
2021-11-17 2,425.32 2,445.79 2,421.92 2,443.34 4,263.5M
2021-11-16 2,435.12 2,445.12 2,423.57 2,427.32 4,513.1M
2021-11-15 2,433.30 2,442.49 2,422.52 2,433.92 4,626.8M
2021-11-12 2,410.69 2,428.75 2,408.39 2,426.25 4,178.0M
2021-11-11 2,383.09 2,409.35 2,376.85 2,407.49 4,213.2M
2021-11-10 2,383.10 2,386.20 2,358.07 2,383.82 4,247.2M
2021-11-09 2,379.45 2,387.79 2,365.83 2,385.50 3,761.5M
2021-11-08 2,381.42 2,383.65 2,362.86 2,377.10 4,353.6M
2021-11-05 2,402.92 2,411.30 2,380.97 2,382.89 5,022.9M
2021-11-04 2,378.35 2,406.91 2,377.84 2,402.32 4,752.3M
2021-11-03 2,361.43 2,386.33 2,358.03 2,372.79 4,495.2M
2021-11-02 2,391.32 2,393.61 2,342.28 2,364.09 5,143.9M
2021-11-01 2,350.38 2,400.69 2,343.62 2,395.12 4,900.5M
2021-10-29 2,325.38 2,356.87 2,321.50 2,356.03 4,226.7M
2021-10-28 2,333.76 2,338.70 2,313.41 2,321.03 4,274.9M
2021-10-27 2,351.20 2,351.20 2,327.23 2,339.40 4,315.5M
2021-10-26 2,359.25 2,368.72 2,351.59 2,354.62 4,243.0M
2021-10-25 2,364.97 2,367.71 2,347.37 2,363.50 3,926.2M
2021-10-22 2,361.27 2,368.39 2,353.24 2,354.78 3,651.1M
2021-10-21 2,365.63 2,369.39 2,346.42 2,361.26 3,510.7M
2021-10-20 2,370.41 2,378.69 2,361.16 2,361.78 3,830.8M
2021-10-19 2,329.27 2,378.23 2,329.27 2,373.29 3,679.3M
2021-10-18 2,330.34 2,333.93 2,307.06 2,333.18 3,699.2M
2021-10-15 2,335.94 2,352.87 2,330.04 2,332.75 3,936.5M
2021-10-14 2,349.13 2,358.12 2,345.25 2,351.47 3,157.8M
2021-10-13 2,344.72 2,352.40 2,316.74 2,350.80 3,380.2M
2021-10-12 2,370.42 2,371.77 2,324.02 2,342.41 4,266.3M
2021-10-11 2,372.61 2,389.27 2,361.99 2,375.53 4,314.9M
2021-10-08 2,349.24 2,362.14 2,344.66 2,360.88 4,430.7M
2021-09-30 2,310.31 2,334.50 2,310.31 2,327.08 3,733.4M
2021-09-29 2,317.66 2,322.45 2,283.88 2,304.25 4,668.1M
2021-09-28 2,326.11 2,342.39 2,315.24 2,337.27 4,353.0M
2021-09-27 2,365.08 2,366.65 2,318.95 2,329.89 5,741.3M
2021-09-24 2,385.90 2,387.09 2,360.94 2,363.35 5,439.2M
2021-09-23 2,394.72 2,402.32 2,381.78 2,390.17 5,932.9M
2021-09-22 2,370.47 2,387.56 2,360.98 2,385.80 5,216.3M
2021-09-17 2,394.69 2,408.12 2,375.70 2,404.85 5,624.0M
2021-09-16 2,434.28 2,446.57 2,402.54 2,402.54 6,600.3M
2021-09-15 2,415.00 2,439.80 2,407.14 2,430.96 5,378.1M
2021-09-14 2,451.33 2,455.98 2,414.44 2,421.04 6,076.8M
2021-09-13 2,440.17 2,453.31 2,430.02 2,451.39 6,523.1M
2021-09-10 2,425.50 2,447.20 2,421.94 2,436.83 6,471.6M
2021-09-09 2,427.63 2,433.38 2,412.35 2,427.49 6,026.2M
2021-09-08 2,425.61 2,439.70 2,420.21 2,435.84 7,100.8M
2021-09-07 2,395.51 2,425.31 2,387.12 2,423.23 5,732.9M
2021-09-06 2,364.30 2,399.60 2,358.39 2,397.80 6,061.5M
2021-09-03 2,363.12 2,374.71 2,346.51 2,364.96 7,039.0M
2021-09-02 2,336.40 2,358.68 2,328.73 2,358.34 6,033.6M
2021-09-01 2,329.85 2,351.11 2,301.17 2,340.94 6,795.7M
2021-08-31 2,325.29 2,331.40 2,309.20 2,330.91 5,763.2M
2021-08-30 2,329.72 2,332.16 2,312.01 2,324.74 6,239.0M
2021-08-27 2,310.20 2,331.16 2,309.12 2,324.99 5,521.5M
2021-08-26 2,354.59 2,354.59 2,320.23 2,320.60 4,864.6M
2021-08-25 2,337.58 2,356.03 2,330.33 2,356.03 4,383.5M
2021-08-24 2,336.50 2,345.59 2,332.75 2,340.12 4,920.6M
2021-08-23 2,293.53 2,334.95 2,291.51 2,331.14 4,820.1M
2021-08-20 2,296.08 2,302.55 2,261.41 2,288.53 4,702.4M
2021-08-19 2,312.44 2,316.48 2,294.75 2,306.40 4,715.6M
2021-08-18 2,294.86 2,320.82 2,278.95 2,318.01 4,967.9M
2021-08-17 2,356.35 2,360.65 2,294.58 2,300.09 5,332.3M
2021-08-16 2,366.01 2,371.26 2,353.58 2,358.52 4,748.2M
2021-08-13 2,365.33 2,378.92 2,355.94 2,369.79 4,827.7M
2021-08-12 2,384.01 2,384.01 2,356.88 2,367.50 5,214.1M
2021-08-11 2,371.42 2,386.81 2,369.12 2,379.01 5,039.4M
2021-08-10 2,344.72 2,371.51 2,340.63 2,371.51 4,719.1M
2021-08-09 2,299.11 2,349.54 2,298.63 2,346.43 4,947.0M
2021-08-06 2,305.39 2,311.72 2,287.64 2,302.29 4,847.5M
2021-08-05 2,319.63 2,330.82 2,305.95 2,309.99 5,247.9M
2021-08-04 2,312.37 2,330.76 2,302.86 2,330.63 4,524.3M
2021-08-03 2,312.18 2,323.94 2,301.04 2,309.66 5,033.1M
2021-08-02 2,257.45 2,319.49 2,246.66 2,318.64 5,268.1M
2021-07-30 2,260.21 2,268.50 2,235.14 2,265.70 4,773.0M
2021-07-29 2,259.32 2,273.45 2,246.45 2,267.43 4,431.0M
2021-07-28 2,231.70 2,245.64 2,183.69 2,225.90 4,845.1M
2021-07-27 2,328.70 2,332.19 2,249.04 2,249.04 5,502.1M
2021-07-26 2,391.76 2,392.16 2,297.60 2,326.13 5,394.4M
2021-07-23 2,415.55 2,416.37 2,374.33 2,381.30 5,651.0M
2021-07-22 2,415.97 2,420.22 2,404.96 2,416.09 4,833.3M
2021-07-21 2,402.70 2,417.95 2,401.65 2,409.08 4,298.8M
2021-07-20 2,377.86 2,394.56 2,376.24 2,389.89 3,589.3M
2021-07-19 2,403.39 2,403.39 2,378.06 2,395.50 4,349.1M
2021-07-16 2,418.98 2,425.92 2,408.24 2,410.75 4,425.7M
2021-07-15 2,388.61 2,411.55 2,375.32 2,411.55 4,600.3M
2021-07-14 2,403.91 2,410.10 2,386.45 2,389.73 4,556.5M
2021-07-13 2,393.78 2,409.32 2,384.42 2,409.05 4,760.8M
2021-07-12 2,385.65 2,404.94 2,370.60 2,396.44 4,687.5M
2021-07-09 2,364.27 2,375.23 2,349.71 2,373.58 4,011.2M
2021-07-08 2,404.16 2,407.09 2,371.28 2,373.60 4,021.3M
2021-07-07 2,378.27 2,407.88 2,372.01 2,403.85 3,667.4M
2021-07-06 2,392.77 2,392.77 2,365.71 2,388.94 3,651.4M
2021-07-05 2,388.87 2,395.96 2,370.21 2,386.33 3,434.3M
2021-07-02 2,420.88 2,420.88 2,388.40 2,390.79 3,358.5M
2021-07-01 2,458.80 2,458.80 2,426.29 2,433.95 3,536.5M
2021-06-30 2,437.33 2,447.70 2,429.36 2,447.51 3,004.7M
2021-06-29 2,460.22 2,460.22 2,434.04 2,436.77 3,586.4M
2021-06-28 2,456.62 2,463.05 2,446.77 2,462.36 3,888.6M
2021-06-25 2,419.97 2,447.54 2,418.93 2,447.05 3,748.6M
2021-06-24 2,409.16 2,420.68 2,393.07 2,418.62 3,775.0M
2021-06-23 2,384.88 2,404.88 2,373.07 2,402.41 3,747.7M
2021-06-22 2,372.60 2,383.70 2,364.36 2,381.42 3,231.4M
2021-06-21 2,363.29 2,382.88 2,348.63 2,367.92 3,389.6M
2021-06-18 2,366.37 2,375.89 2,357.59 2,369.87 3,220.6M
2021-06-17 2,361.96 2,380.36 2,357.12 2,367.36 2,806.1M
2021-06-16 2,400.99 2,403.14 2,363.39 2,364.09 2,977.6M
2021-06-15 2,426.16 2,427.00 2,386.39 2,401.24 3,668.4M
2021-06-11 2,442.16 2,447.87 2,418.95 2,429.68 4,613.9M
2021-06-10 2,414.30 2,448.97 2,410.37 2,445.74 3,866.3M
2021-06-09 2,409.93 2,421.42 2,398.71 2,414.45 3,373.6M
2021-06-08 2,422.82 2,438.46 2,399.59 2,414.11 3,597.8M
2021-06-07 2,424.09 2,424.98 2,403.29 2,418.17 4,005.1M
2021-06-04 2,396.42 2,437.06 2,388.28 2,421.95 3,589.0M
2021-06-03 2,424.58 2,434.42 2,406.34 2,406.92 3,923.3M
2021-06-02 2,457.99 2,458.98 2,415.89 2,425.88 4,601.3M
2021-06-01 2,427.69 2,460.43 2,415.86 2,459.35 4,283.1M
2021-05-31 2,416.21 2,431.95 2,398.77 2,431.95 3,808.5M
2021-05-28 2,433.60 2,443.28 2,409.47 2,420.91 4,364.9M
2021-05-27 2,422.39 2,438.53 2,414.16 2,435.77 4,363.2M
2021-05-26 2,421.71 2,426.76 2,412.57 2,422.76 4,357.6M
2021-05-25 2,384.88 2,422.60 2,372.99 2,419.67 3,737.1M
2021-05-24 2,366.69 2,384.67 2,360.74 2,383.65 3,245.6M
2021-05-21 2,371.57 2,388.73 2,360.49 2,370.45 3,007.1M
2021-05-20 2,353.79 2,370.79 2,350.14 2,363.92 3,601.2M
2021-05-19 2,356.96 2,371.08 2,345.53 2,360.42 3,330.2M
2021-05-18 2,359.67 2,368.10 2,343.88 2,363.10 3,162.4M
2021-05-17 2,335.35 2,375.42 2,334.63 2,362.38 3,712.1M
2021-05-14 2,320.83 2,337.86 2,301.06 2,337.46 3,759.7M
2021-05-13 2,315.34 2,336.56 2,308.38 2,314.34 3,982.9M
2021-05-12 2,302.72 2,342.16 2,302.66 2,340.27 3,752.6M
2021-05-11 2,304.32 2,310.94 2,267.60 2,308.27 4,027.7M
2021-05-10 2,321.15 2,336.23 2,312.39 2,322.67 3,924.4M
2021-05-07 2,352.41 2,361.97 2,324.72 2,324.72 4,162.6M
2021-05-06 2,361.62 2,374.27 2,329.74 2,346.29 3,748.0M
2021-04-30 2,360.28 2,373.39 2,350.16 2,365.50 3,739.5M
2021-04-29 2,356.51 2,370.25 2,346.03 2,362.88 3,299.8M
2021-04-28 2,342.84 2,361.02 2,333.30 2,360.14 3,364.7M
2021-04-27 2,346.51 2,349.83 2,324.35 2,344.85 3,472.1M
2021-04-26 2,367.33 2,392.18 2,351.49 2,354.39 4,161.0M
2021-04-23 2,344.61 2,366.50 2,339.18 2,360.83 3,578.5M
2021-04-22 2,344.28 2,353.82 2,326.80 2,345.84 3,318.4M
2021-04-21 2,318.46 2,336.99 2,305.52 2,333.15 3,109.1M
2021-04-20 2,324.15 2,344.35 2,317.83 2,328.13 3,469.4M
2021-04-19 2,280.61 2,332.30 2,278.76 2,330.76 4,035.3M
2021-04-16 2,251.27 2,278.13 2,242.90 2,273.21 3,074.0M
2021-04-15 2,254.32 2,254.55 2,227.81 2,251.50 2,851.0M
2021-04-14 2,237.81 2,263.02 2,235.77 2,260.12 2,922.4M
2021-04-13 2,235.46 2,251.75 2,225.81 2,231.31 3,142.9M
2021-04-12 2,287.42 2,293.13 2,228.52 2,236.11 3,616.3M
2021-04-09 2,311.45 2,311.88 2,280.89 2,289.37 3,323.3M
2021-04-08 2,308.04 2,323.12 2,299.27 2,315.08 3,789.7M
2021-04-07 2,330.89 2,331.94 2,301.61 2,317.83 3,807.7M
2021-04-06 2,335.24 2,341.29 2,322.81 2,331.68 2,997.8M
2021-04-02 2,327.84 2,340.92 2,311.92 2,330.36 3,186.9M
2021-04-01 2,305.35 2,324.79 2,298.41 2,321.05 2,950.4M
2021-03-31 2,312.08 2,312.08 2,285.97 2,299.22 3,366.9M
2021-03-30 2,289.53 2,318.85 2,279.77 2,313.85 3,790.0M
2021-03-29 2,307.51 2,311.26 2,283.43 2,298.33 4,258.6M
2021-03-26 2,252.45 2,309.85 2,252.45 2,300.95 4,193.2M
2021-03-25 2,230.62 2,255.38 2,221.73 2,242.62 3,753.5M
2021-03-24 2,278.41 2,290.85 2,241.56 2,244.87 3,791.7M
2021-03-23 2,330.71 2,330.71 2,272.67 2,287.65 3,994.7M
2021-03-22 2,299.65 2,329.17 2,296.51 2,326.43 3,871.1M
2021-03-19 2,317.59 2,337.31 2,285.86 2,298.92 3,963.4M
2021-03-18 2,344.65 2,355.76 2,338.17 2,350.53 3,840.8M
2021-03-17 2,323.95 2,346.67 2,303.17 2,336.29 3,724.7M
2021-03-16 2,320.13 2,334.24 2,297.15 2,334.24 4,302.2M
2021-03-15 2,329.16 2,340.81 2,294.07 2,314.85 4,166.5M
2021-03-12 2,353.81 2,357.52 2,324.72 2,352.13 4,209.6M
2021-03-11 2,295.90 2,346.03 2,285.30 2,344.24 3,883.4M
2021-03-10 2,333.79 2,337.09 2,287.08 2,289.54 3,807.6M
2021-03-09 2,353.50 2,356.54 2,271.73 2,298.55 5,052.5M
2021-03-08 2,449.37 2,466.17 2,359.43 2,362.02 4,547.3M
2021-03-05 2,394.12 2,455.68 2,391.77 2,433.95 4,153.1M
2021-03-04 2,489.05 2,489.05 2,423.28 2,433.65 4,853.9M
2021-03-03 2,464.48 2,514.01 2,456.35 2,513.64 4,419.8M
2021-03-02 2,501.36 2,506.07 2,450.82 2,473.58 4,594.1M
2021-03-01 2,447.71 2,486.66 2,447.71 2,485.84 4,410.4M
2021-02-26 2,415.37 2,446.61 2,403.10 2,419.58 4,201.1M
2021-02-25 2,506.46 2,509.41 2,463.56 2,470.44 4,355.3M
2021-02-24 2,538.96 2,549.75 2,452.33 2,480.96 4,803.2M
2021-02-23 2,536.33 2,565.22 2,523.99 2,535.62 5,058.3M
2021-02-22 2,616.48 2,629.68 2,559.73 2,559.73 6,853.8M
2021-02-19 2,574.24 2,619.49 2,559.92 2,618.97 5,457.1M
2021-02-18 2,632.37 2,647.95 2,582.73 2,588.61 4,942.1M
2021-02-10 2,551.19 2,599.76 2,546.93 2,590.84 4,013.0M
2021-02-09 2,501.31 2,546.80 2,490.89 2,543.25 3,959.7M
2021-02-08 2,466.16 2,499.14 2,442.32 2,491.22 3,862.5M
2021-02-05 2,488.38 2,510.87 2,455.91 2,460.92 4,597.3M
2021-02-04 2,492.96 2,512.91 2,449.03 2,482.32 4,703.3M
2021-02-03 2,543.01 2,554.27 2,500.39 2,501.11 4,853.2M
2021-02-02 2,499.17 2,539.23 2,494.77 2,538.69 4,782.2M
2021-02-01 2,464.24 2,498.13 2,455.12 2,495.76 4,316.1M
2021-01-29 2,505.77 2,513.53 2,433.87 2,474.51 4,791.8M
2021-01-28 2,528.67 2,542.74 2,480.81 2,487.73 4,786.6M
2021-01-27 2,539.01 2,575.98 2,507.37 2,574.92 4,779.6M
2021-01-26 2,569.10 2,577.95 2,536.05 2,545.42 4,765.0M
2021-01-25 2,552.55 2,616.18 2,539.80 2,582.41 5,518.5M
2021-01-22 2,544.89 2,558.68 2,523.01 2,557.35 5,375.5M
2021-01-21 2,489.50 2,557.50 2,489.02 2,544.24 5,348.4M
2021-01-20 2,467.82 2,491.44 2,456.23 2,485.95 4,324.5M
2021-01-19 2,502.53 2,509.07 2,462.34 2,468.66 4,942.6M
2021-01-18 2,464.94 2,509.52 2,457.44 2,498.81 4,352.6M
2021-01-15 2,462.45 2,488.24 2,434.78 2,471.30 4,801.3M
2021-01-14 2,488.76 2,507.64 2,461.48 2,470.86 5,192.5M
2021-01-13 2,528.09 2,542.69 2,491.15 2,507.60 5,894.9M
2021-01-12 2,473.82 2,531.28 2,473.82 2,531.28 5,356.9M
2021-01-11 2,507.33 2,533.41 2,467.22 2,483.88 5,948.0M
2021-01-08 2,514.13 2,522.74 2,475.89 2,499.51 5,657.1M
2021-01-07 2,484.18 2,509.59 2,468.60 2,504.44 6,029.2M
2021-01-06 2,485.19 2,494.73 2,452.00 2,479.82 5,357.8M
2021-01-05 2,407.33 2,481.81 2,398.61 2,481.38 6,143.5M
2021-01-04 2,359.07 2,428.74 2,347.61 2,417.77 6,106.8M