SMI Cum Div (SMIC)

SMIC
🏛️ 瑞士 →
30,366.76
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
09:00 30,210.95 30,210.95 30,210.95 30,210.95 0.0K
09:05 30,274.62 30,300.86 30,274.62 30,300.86 0.0K
09:10 30,346.63 30,346.63 30,346.63 30,346.63 0.0K
09:15 30,340.68 30,340.68 30,328.63 30,328.63 0.0K
09:20 30,325.76 30,337.88 30,325.76 30,337.88 0.0K
09:25 30,361.57 30,361.57 30,361.57 30,361.57 0.0K
09:30 30,359.81 30,359.81 30,353.34 30,353.34 0.0K
09:35 30,347.67 30,347.67 30,333.30 30,333.30 0.0K
09:40 30,353.16 30,353.16 30,353.16 30,353.16 0.0K
09:45 30,370.92 30,392.80 30,370.92 30,392.80 0.0K
09:50 30,413.22 30,413.22 30,398.47 30,398.47 0.0K
09:55 30,377.59 30,377.59 30,377.59 30,377.59 0.0K
10:00 30,388.05 30,388.05 30,370.95 30,370.95 0.0K
10:05 30,373.19 30,393.34 30,373.19 30,393.34 0.0K
10:10 30,397.74 30,397.74 30,397.74 30,397.74 0.0K
10:15 30,389.23 30,389.23 30,384.28 30,384.28 0.0K
10:20 30,373.57 30,373.57 30,361.85 30,361.85 0.0K
10:25 30,347.96 30,347.96 30,347.96 30,347.96 0.0K
10:30 30,345.27 30,347.35 30,345.27 30,347.35 0.0K
10:35 30,368.58 30,368.58 30,367.82 30,367.82 0.0K
10:40 30,348.85 30,348.85 30,348.85 30,348.85 0.0K
10:45 30,334.97 30,334.97 30,328.16 30,328.16 0.0K
10:50 30,309.55 30,318.04 30,309.55 30,318.04 0.0K
10:55 30,313.17 30,313.17 30,313.17 30,313.17 0.0K
11:00 30,304.08 30,304.08 30,296.09 30,296.09 0.0K
11:05 30,327.30 30,335.71 30,327.30 30,335.71 0.0K
11:10 30,357.95 30,357.95 30,357.95 30,357.95 0.0K
11:15 30,356.58 30,356.58 30,348.73 30,348.73 0.0K
11:20 30,334.41 30,334.41 30,320.21 30,320.21 0.0K
11:25 30,328.28 30,328.28 30,328.28 30,328.28 0.0K
11:30 30,332.40 30,336.39 30,332.40 30,336.39 0.0K
11:35 30,333.93 30,343.29 30,333.93 30,343.29 0.0K
11:40 30,338.33 30,338.33 30,338.33 30,338.33 0.0K
11:45 30,337.83 30,343.93 30,337.83 30,343.93 0.0K
11:50 30,334.82 30,334.82 30,329.93 30,329.93 0.0K
11:55 30,323.97 30,323.97 30,323.97 30,323.97 0.0K
12:00 30,328.37 30,339.20 30,328.37 30,339.20 0.0K
12:05 30,330.03 30,330.03 30,325.55 30,325.55 0.0K
12:10 30,337.06 30,337.06 30,337.06 30,337.06 0.0K
12:15 30,336.99 30,336.99 30,331.32 30,331.32 0.0K
12:20 30,337.97 30,337.97 30,331.65 30,331.65 0.0K
12:25 30,327.64 30,327.64 30,327.64 30,327.64 0.0K
12:30 30,328.91 30,328.91 30,322.28 30,322.28 0.0K
12:35 30,331.82 30,331.82 30,325.61 30,325.61 0.0K
12:40 30,320.44 30,320.44 30,320.44 30,320.44 0.0K
12:45 30,307.35 30,307.35 30,305.83 30,305.83 0.0K
12:50 30,302.69 30,306.81 30,302.69 30,306.81 0.0K
12:55 30,310.66 30,310.66 30,310.66 30,310.66 0.0K
13:00 30,315.79 30,315.79 30,309.17 30,309.17 0.0K
13:05 30,304.54 30,304.54 30,298.02 30,298.02 0.0K
13:10 30,302.32 30,302.32 30,302.32 30,302.32 0.0K
13:15 30,302.70 30,305.39 30,302.70 30,305.39 0.0K
13:20 30,323.95 30,323.95 30,317.78 30,317.78 0.0K
13:25 30,318.04 30,318.04 30,318.04 30,318.04 0.0K
13:30 30,332.53 30,345.05 30,332.53 30,345.05 0.0K
13:35 30,345.69 30,345.69 30,341.31 30,341.31 0.0K
13:40 30,344.26 30,344.26 30,344.26 30,344.26 0.0K
13:45 30,358.93 30,358.93 30,353.47 30,353.47 0.0K
13:50 30,361.08 30,375.29 30,361.08 30,375.29 0.0K
13:55 30,369.02 30,369.02 30,369.02 30,369.02 0.0K
14:00 30,372.70 30,372.70 30,353.78 30,353.78 0.0K
14:05 30,360.00 30,360.00 30,357.82 30,357.82 0.0K
14:10 30,362.06 30,362.06 30,362.06 30,362.06 0.0K
14:15 30,363.21 30,375.17 30,363.21 30,375.17 0.0K
14:20 30,380.39 30,388.36 30,380.39 30,388.36 0.0K
14:25 30,398.71 30,398.71 30,398.71 30,398.71 0.0K
14:30 30,394.68 30,394.68 30,393.99 30,393.99 0.0K
14:35 30,414.08 30,425.02 30,414.08 30,425.02 0.0K
14:40 30,429.23 30,429.23 30,429.23 30,429.23 0.0K
14:45 30,434.11 30,434.11 30,410.83 30,410.83 0.0K
14:50 30,402.29 30,402.29 30,398.47 30,398.47 0.0K
14:55 30,405.67 30,405.67 30,405.67 30,405.67 0.0K
15:00 30,410.28 30,410.28 30,402.27 30,402.27 0.0K
15:05 30,391.02 30,391.02 30,388.55 30,388.55 0.0K
15:10 30,377.88 30,377.88 30,377.88 30,377.88 0.0K
15:15 30,362.80 30,362.80 30,344.01 30,344.01 0.0K
15:20 30,334.50 30,347.99 30,334.50 30,347.99 0.0K
15:25 30,346.35 30,346.35 30,346.35 30,346.35 0.0K
15:30 30,367.51 30,374.90 30,367.51 30,374.90 0.0K
15:35 30,358.27 30,358.27 30,348.00 30,348.00 0.0K
15:40 30,393.54 30,393.54 30,393.54 30,393.54 0.0K
15:45 30,398.56 30,398.56 30,395.90 30,395.90 0.0K
15:50 30,386.62 30,408.69 30,386.62 30,408.69 0.0K
15:55 30,398.13 30,398.99 30,398.13 30,398.99 0.0K
16:00 30,392.08 30,392.08 30,392.08 30,392.08 0.0K
16:05 30,390.13 30,390.13 30,384.46 30,384.46 0.0K
16:10 30,382.76 30,382.76 30,382.76 30,382.76 0.0K
16:15 30,376.32 30,376.32 30,374.38 30,374.38 0.0K
16:20 30,362.38 30,362.38 30,350.17 30,350.17 0.0K
16:25 30,346.99 30,346.99 30,346.99 30,346.99 0.0K
16:30 30,358.63 30,358.63 30,354.12 30,354.12 0.0K
16:35 30,356.12 30,365.81 30,356.12 30,365.81 0.0K
16:40 30,353.75 30,353.75 30,353.75 30,353.75 0.0K
16:45 30,344.94 30,357.04 30,344.94 30,357.04 0.0K
16:50 30,352.72 30,354.90 30,352.72 30,354.90 0.0K
16:55 30,355.82 30,355.82 30,355.82 30,355.82 0.0K
17:00 30,356.85 30,356.85 30,347.51 30,347.51 0.0K
17:05 30,347.88 30,356.19 30,347.88 30,356.19 0.0K
17:10 30,348.75 30,348.75 30,348.75 30,348.75 0.0K
17:15 30,348.85 30,348.85 30,339.26 30,339.26 0.0K
17:20 30,344.48 30,344.48 30,344.48 30,344.48 0.0K
17:25 30,344.48 30,344.48 30,344.48 30,344.48 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 30,212.19 30,439.17 30,209.19 30,366.76 0.0M
2025-09-25 30,378.56 30,423.79 30,266.29 30,266.29 0.0M
2025-09-24 30,650.16 30,664.95 30,444.96 30,494.35 0.0M
2025-09-23 30,833.69 30,948.24 30,749.55 30,817.89 0.0M
2025-09-22 30,819.25 30,985.79 30,764.94 30,866.56 0.0M
2025-09-19 30,658.10 30,932.27 30,599.24 30,848.88 0.0M
2025-09-18 30,618.68 30,706.13 30,533.86 30,664.65 0.0M
2025-09-17 30,527.56 30,620.65 30,463.50 30,537.86 0.0M
2025-09-16 30,792.46 30,862.79 30,521.26 30,548.55 0.0M
2025-09-15 31,065.09 31,065.09 30,820.49 30,867.97 0.0M
2025-09-12 31,157.58 31,202.25 30,993.86 30,993.86 0.0M
2025-09-11 31,203.55 31,275.87 31,109.00 31,245.16 0.0M
2025-09-10 31,289.98 31,365.74 31,024.48 31,053.87 0.0M
2025-09-09 31,310.33 31,343.43 31,173.36 31,215.59 0.0M
2025-09-08 31,453.45 31,455.54 31,185.53 31,295.80 0.0M
2025-09-05 31,536.72 31,622.31 31,401.18 31,443.03 0.0M
2025-09-04 31,094.50 31,557.84 31,088.52 31,475.83 0.0M
2025-09-03 30,873.77 31,029.19 30,764.50 31,009.47 0.0M
2025-09-02 30,798.23 30,931.77 30,671.86 30,725.72 0.0M
2025-09-01 31,009.55 31,106.05 30,875.46 30,949.81 0.0M
2025-08-29 30,992.98 31,108.25 30,903.27 30,977.90 0.0M
2025-08-28 31,048.06 31,145.94 30,933.15 31,058.27 0.0M
2025-08-27 30,924.87 31,076.49 30,923.65 31,027.59 0.0M
2025-08-26 30,814.70 31,104.53 30,802.68 30,910.09 0.0M
2025-08-25 31,078.74 31,183.44 30,992.63 31,025.65 0.0M
2025-08-22 31,074.45 31,324.57 31,064.31 31,174.32 0.0M
2025-08-21 31,121.80 31,165.09 30,975.99 31,115.40 0.0M
2025-08-20 30,982.39 31,262.65 30,894.65 31,203.31 0.0M
2025-08-19 30,707.09 31,052.48 30,683.30 31,040.47 0.0M
2025-08-18 30,669.96 30,688.39 30,553.21 30,683.83 0.0M
2025-08-15 30,665.29 30,742.82 30,634.63 30,690.06 0.0M
2025-08-14 30,428.23 30,568.45 30,381.52 30,505.22 0.0M
2025-08-13 30,281.77 30,449.00 30,216.13 30,447.37 0.0M
2025-08-12 30,228.07 30,236.44 30,064.58 30,212.40 0.0M
2025-08-11 30,328.89 30,400.58 30,117.65 30,170.67 0.0M
2025-08-08 30,197.74 30,229.16 29,991.74 30,162.70 0.0M
2025-08-07 29,899.39 30,248.57 29,852.38 30,118.81 0.0M
2025-08-06 30,151.69 30,195.92 29,787.68 29,879.22 0.0M
2025-08-05 30,144.77 30,268.93 30,055.59 30,141.03 0.0M
2025-08-04 29,533.24 30,040.13 29,514.92 30,040.13 0.0M
2025-07-31 30,368.67 30,459.47 30,051.77 30,084.29 0.0M
2025-07-30 30,375.21 30,524.12 30,320.71 30,328.25 0.0M
2025-07-29 30,305.84 30,533.07 30,239.04 30,396.70 0.0M
2025-07-28 30,612.41 30,656.37 30,265.76 30,284.95 0.0M
2025-07-25 30,499.88 30,578.62 30,292.74 30,388.62 0.0M
2025-07-24 30,723.87 30,848.53 30,483.02 30,617.48 0.0M
2025-07-23 30,512.35 30,709.06 30,476.45 30,697.02 0.0M
2025-07-22 30,259.67 30,296.70 30,104.06 30,231.25 0.0M
2025-07-21 30,342.58 30,483.54 30,260.77 30,340.71 0.0M
2025-07-18 30,487.08 30,579.45 30,395.03 30,457.70 0.0M
2025-07-17 30,289.44 30,502.91 30,272.59 30,404.21 0.0M
2025-07-16 30,236.01 30,444.22 30,203.84 30,274.44 0.0M
2025-07-15 30,335.45 30,449.51 30,193.29 30,250.31 0.0M
2025-07-14 30,217.69 30,348.33 30,180.00 30,348.33 0.0M
2025-07-11 30,670.54 30,685.36 30,305.02 30,342.08 0.0M
2025-07-10 30,655.78 30,840.01 30,650.14 30,836.48 0.0M
2025-07-09 30,411.90 30,604.09 30,319.55 30,518.56 0.0M
2025-07-08 30,384.00 30,426.52 30,189.70 30,426.52 0.0M
2025-07-07 30,423.66 30,458.76 30,333.10 30,385.57 0.0M
2025-07-04 30,355.05 30,618.81 30,181.04 30,431.00 0.0M
2025-07-03 30,537.44 30,600.62 30,363.79 30,446.12 0.0M
2025-07-02 30,423.80 30,535.66 30,291.40 30,481.42 0.0M
2025-07-01 30,387.94 30,414.45 30,091.18 30,407.86 0.0M
2025-06-30 30,504.30 30,535.94 30,246.38 30,301.51 0.0M
2025-06-27 30,383.90 30,564.41 30,346.66 30,451.25 0.0M
2025-06-26 30,345.98 30,402.64 30,101.52 30,196.12 0.0M
2025-06-25 30,519.98 30,624.59 30,184.40 30,196.43 0.0M
2025-06-24 30,627.35 30,692.12 30,395.72 30,472.98 0.0M
2025-06-23 30,040.68 30,278.92 30,026.02 30,132.46 0.0M
2025-06-20 30,303.03 30,426.70 30,174.05 30,174.05 0.0M
2025-06-19 30,223.83 30,326.05 30,069.33 30,174.56 0.0M
2025-06-18 30,440.59 30,500.36 30,292.94 30,398.11 0.0M
2025-06-17 30,482.36 30,742.88 30,406.28 30,519.07 0.0M
2025-06-16 30,830.82 30,896.14 30,684.88 30,732.10 0.0M
2025-06-13 30,937.64 31,101.45 30,824.15 30,872.28 0.0M
2025-06-12 31,099.52 31,393.78 31,046.59 31,317.88 0.0M
2025-06-11 31,409.52 31,507.67 31,298.60 31,298.60 0.0M
2025-06-10 31,398.67 31,484.89 31,221.90 31,390.29 0.0M
2025-06-06 31,282.09 31,499.66 31,230.24 31,426.58 0.0M
2025-06-05 31,274.39 31,424.08 31,175.18 31,303.20 0.0M
2025-06-04 31,119.35 31,357.47 31,057.75 31,254.60 0.0M
2025-06-03 31,179.83 31,200.36 30,958.94 31,104.97 0.0M
2025-06-02 31,051.05 31,112.34 30,831.95 30,999.67 0.0M
2025-05-30 30,984.79 31,298.44 30,922.19 31,073.10 0.0M
2025-05-28 31,240.58 31,271.74 30,952.46 30,970.57 0.0M
2025-05-27 31,248.76 31,460.84 31,244.65 31,321.38 0.0M
2025-05-26 31,272.55 31,360.95 31,204.67 31,301.80 0.0M
2025-05-23 31,236.48 31,322.04 30,557.89 31,000.97 0.0M
2025-05-22 31,307.84 31,327.32 30,985.85 31,158.99 0.0M
2025-05-21 31,328.92 31,458.66 31,215.44 31,439.37 0.0M
2025-05-20 31,423.61 31,644.99 31,311.21 31,509.63 0.0M
2025-05-19 31,240.22 31,379.46 31,141.77 31,379.46 0.0M
2025-05-16 31,070.99 31,386.14 31,067.09 31,283.70 0.0M
2025-05-15 30,630.26 30,985.95 30,599.15 30,985.95 0.0M
2025-05-14 30,786.75 30,887.75 30,663.55 30,744.98 0.0M
2025-05-13 30,996.78 31,120.81 30,776.54 30,828.80 0.0M
2025-05-12 30,724.06 30,956.19 30,451.26 30,956.19 0.0M
2025-05-09 30,655.67 30,711.51 30,537.68 30,621.03 0.0M
2025-05-08 30,775.10 30,867.14 30,545.10 30,545.10 0.0M
2025-05-07 30,864.09 30,871.42 30,642.22 30,676.88 0.0M
2025-05-06 30,978.23 31,075.43 30,814.59 30,972.72 0.0M
2025-05-05 31,047.37 31,196.41 30,978.92 30,978.92 0.0M
2025-05-02 30,834.41 31,104.33 30,754.02 31,031.50 0.0M
2025-04-30 30,685.55 30,789.51 30,434.38 30,685.04 0.0M
2025-04-29 30,555.40 30,687.25 30,490.25 30,557.69 0.0M
2025-04-28 30,252.08 30,507.73 30,211.18 30,460.34 0.0M
2025-04-25 30,345.67 30,421.99 30,191.39 30,242.04 0.0M
2025-04-24 29,878.98 30,237.79 29,760.30 30,180.09 0.0M
2025-04-23 29,875.95 30,097.46 29,749.45 29,904.37 0.0M
2025-04-22 29,300.32 29,493.13 29,102.95 29,493.13 0.0M
2025-04-17 29,150.89 29,326.87 28,977.11 29,326.87 0.0M
2025-04-16 29,000.44 29,170.09 28,848.37 29,170.09 0.0M
2025-04-15 28,855.81 29,198.30 28,783.49 29,198.30 0.0M
2025-04-14 28,686.06 28,956.83 28,503.39 28,822.68 0.0M
2025-04-11 28,336.47 28,397.26 27,718.29 28,171.94 0.0M
2025-04-10 27,348.45 29,492.61 27,270.77 28,085.91 0.0M
2025-04-09 27,762.97 27,922.69 26,724.81 27,194.57 0.0M
2025-04-08 28,048.72 28,743.49 27,801.78 28,371.96 0.0M
2025-04-07 28,665.88 28,857.69 26,915.08 27,593.57 0.0M
2025-04-04 30,290.67 30,446.39 28,803.24 29,095.59 0.0M
2025-04-03 30,986.00 31,079.14 30,603.89 30,670.77 0.0M
2025-04-02 31,566.18 31,567.03 31,268.32 31,442.15 0.0M
2025-04-01 31,783.46 31,857.10 31,527.06 31,687.70 0.0M
2025-03-31 31,782.98 31,842.84 31,436.35 31,466.64 0.0M
2025-03-28 31,995.65 32,211.93 31,922.33 32,037.68 0.0M
2025-03-27 31,934.36 32,091.23 31,768.95 32,091.23 0.0M
2025-03-26 32,283.13 32,285.56 32,041.35 32,131.29 0.0M
2025-03-25 32,333.52 32,494.98 32,278.51 32,278.51 0.0M
2025-03-24 32,487.53 32,521.04 32,177.72 32,246.47 0.0M
2025-03-21 32,339.68 32,424.69 32,217.75 32,419.47 0.0M
2025-03-20 32,319.60 32,489.77 32,246.15 32,473.14 0.0M
2025-03-19 32,287.75 32,409.86 32,223.04 32,333.97 0.0M
2025-03-18 32,468.67 32,523.46 32,287.85 32,386.50 0.0M
2025-03-17 32,052.78 32,393.62 32,029.03 32,376.62 0.0M
2025-03-14 31,804.50 32,104.25 31,697.56 32,026.25 0.0M
2025-03-13 31,803.98 32,053.27 31,712.13 31,826.34 0.0M
2025-03-12 31,719.11 32,177.38 31,713.98 31,906.28 0.0M
2025-03-11 32,131.76 32,146.19 31,409.86 31,469.46 0.0M
2025-03-10 32,337.83 32,338.43 32,024.68 32,097.10 0.0M
2025-03-07 31,948.53 32,336.64 31,791.52 32,253.06 0.0M
2025-03-06 32,287.72 32,322.97 31,886.89 32,136.41 0.0M
2025-03-05 32,264.24 32,463.26 32,227.27 32,342.03 0.0M
2025-03-04 32,309.33 32,426.30 32,043.73 32,080.55 0.0M
2025-03-03 32,144.97 32,554.89 31,957.49 32,475.04 0.0M
2025-02-28 31,852.44 32,114.86 31,778.50 32,074.97 0.0M
2025-02-27 31,958.40 32,130.47 31,871.40 31,961.19 0.0M
2025-02-26 32,050.17 32,311.13 32,048.28 32,168.77 0.0M
2025-02-25 31,865.02 32,163.48 31,852.09 32,125.62 0.0M
2025-02-24 31,944.30 32,104.96 31,816.82 31,948.42 0.0M
2025-02-21 31,658.12 31,937.16 31,542.28 31,937.16 0.0M
2025-02-20 31,527.52 31,622.14 31,471.81 31,590.58 0.0M
2025-02-19 31,844.61 31,852.27 31,463.26 31,566.99 0.0M
2025-02-18 31,770.26 31,841.87 31,633.02 31,802.45 0.0M
2025-02-17 31,681.72 31,771.07 31,648.06 31,755.82 0.0M
2025-02-14 31,922.64 31,925.95 31,609.18 31,668.99 0.0M
2025-02-13 31,639.30 31,945.34 31,544.97 31,938.28 0.0M
2025-02-12 31,345.88 31,403.90 31,119.52 31,358.28 0.0M
2025-02-11 31,150.75 31,342.61 31,149.99 31,309.59 0.0M
2025-02-10 31,052.04 31,176.57 31,045.43 31,146.02 0.0M
2025-02-07 31,134.72 31,257.31 31,060.92 31,060.92 0.0M
2025-02-06 31,116.85 31,187.35 31,046.57 31,137.05 0.0M
2025-02-05 30,745.29 31,026.63 30,693.13 31,026.63 0.0M
2025-02-04 30,972.82 30,972.82 30,688.67 30,770.26 0.0M
2025-02-03 30,612.56 30,975.81 30,608.28 30,946.07 0.0M
2025-01-31 31,236.03 31,344.83 31,055.33 31,070.17 0.0M
2025-01-30 30,936.93 31,115.60 30,933.73 31,088.54 0.0M
2025-01-29 30,767.46 30,964.71 30,741.60 30,905.48 0.0M
2025-01-28 30,754.19 30,920.33 30,705.44 30,720.79 0.0M
2025-01-27 30,208.80 30,685.95 30,162.26 30,625.02 0.0M
2025-01-24 30,374.70 30,425.83 30,250.50 30,306.05 0.0M
2025-01-23 30,099.15 30,252.08 30,048.53 30,252.08 0.0M
2025-01-22 30,044.63 30,208.66 30,038.93 30,110.23 0.0M
2025-01-21 29,640.46 29,871.65 29,640.46 29,871.65 0.0M
2025-01-20 29,569.41 29,733.13 29,556.16 29,689.27 0.0M
2025-01-17 29,530.10 29,605.10 29,488.80 29,573.49 0.0M
2025-01-16 29,085.07 29,454.43 29,074.20 29,454.43 0.0M
2025-01-15 28,799.22 29,098.05 28,781.94 29,059.15 0.0M
2025-01-14 29,054.89 29,079.43 28,830.28 28,863.88 0.0M
2025-01-13 28,923.61 28,945.86 28,737.78 28,861.78 0.0M
2025-01-10 29,311.23 29,378.00 29,066.69 29,084.22 0.0M
2025-01-09 29,303.47 29,520.74 29,274.31 29,417.70 0.0M
2025-01-08 29,222.58 29,443.87 29,062.79 29,292.15 0.0M
2025-01-07 28,843.68 29,180.08 28,773.55 29,180.08 0.0M
2025-01-06 28,741.13 28,835.66 28,573.08 28,835.66 0.0M
2025-01-03 28,716.05 28,767.85 28,537.21 28,670.13 0.0M