Swiss Market Expanded Price (SMIEXP)

SMIEXP
🏛️ 瑞士 →
1,645.14
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 1,638.19 1,638.19 1,638.19 1,638.19 771.5K
09:05 1,641.14 1,642.24 1,641.14 1,642.24 238.9K
09:10 1,644.26 1,644.26 1,644.26 1,644.26 81.4K
09:15 1,644.02 1,644.02 1,643.46 1,643.46 218.0K
09:20 1,643.29 1,644.02 1,643.29 1,644.02 144.1K
09:25 1,645.26 1,645.26 1,645.26 1,645.26 147.4K
09:30 1,645.35 1,645.35 1,645.09 1,645.09 145.5K
09:35 1,644.85 1,644.85 1,644.04 1,644.04 139.6K
09:40 1,644.96 1,644.96 1,644.96 1,644.96 65.9K
09:45 1,645.91 1,647.04 1,645.91 1,647.04 142.6K
09:50 1,648.12 1,648.12 1,647.27 1,647.27 126.5K
09:55 1,646.03 1,646.03 1,646.03 1,646.03 55.6K
10:00 1,646.60 1,646.60 1,645.63 1,645.63 114.3K
10:05 1,645.74 1,646.84 1,645.74 1,646.84 203.0K
10:10 1,647.04 1,647.04 1,647.04 1,647.04 47.8K
10:15 1,646.69 1,646.69 1,646.46 1,646.46 99.0K
10:20 1,645.82 1,645.82 1,645.26 1,645.26 118.9K
10:25 1,644.58 1,644.58 1,644.58 1,644.58 42.5K
10:30 1,644.35 1,644.39 1,644.35 1,644.39 154.3K
10:35 1,645.42 1,645.42 1,645.36 1,645.36 97.4K
10:40 1,644.41 1,644.41 1,644.41 1,644.41 91.5K
10:45 1,643.69 1,643.69 1,643.21 1,643.21 168.5K
10:50 1,642.27 1,642.68 1,642.27 1,642.68 119.3K
10:55 1,642.45 1,642.45 1,642.45 1,642.45 37.3K
11:00 1,641.89 1,641.89 1,641.47 1,641.47 130.1K
11:05 1,642.99 1,643.55 1,642.99 1,643.55 74.0K
11:10 1,644.79 1,644.79 1,644.79 1,644.79 145.6K
11:15 1,644.68 1,644.68 1,644.20 1,644.20 229.8K
11:20 1,643.41 1,643.41 1,642.64 1,642.64 110.2K
11:25 1,642.81 1,642.81 1,642.81 1,642.81 97.9K
11:30 1,643.12 1,643.34 1,643.12 1,643.34 111.7K
11:35 1,643.26 1,643.86 1,643.26 1,643.86 49.6K
11:40 1,643.53 1,643.53 1,643.53 1,643.53 32.2K
11:45 1,643.48 1,643.90 1,643.48 1,643.90 106.9K
11:50 1,643.38 1,643.38 1,643.11 1,643.11 69.1K
11:55 1,642.80 1,642.80 1,642.80 1,642.80 40.1K
12:00 1,643.00 1,643.59 1,643.00 1,643.59 69.2K
12:05 1,643.14 1,643.14 1,642.94 1,642.94 65.7K
12:10 1,643.55 1,643.55 1,643.55 1,643.55 30.7K
12:15 1,643.64 1,643.64 1,643.29 1,643.29 52.6K
12:20 1,643.58 1,643.58 1,643.28 1,643.28 115.9K
12:25 1,643.08 1,643.08 1,643.08 1,643.08 69.5K
12:30 1,643.14 1,643.14 1,642.83 1,642.83 62.7K
12:35 1,643.27 1,643.27 1,642.94 1,642.94 186.3K
12:40 1,642.69 1,642.69 1,642.69 1,642.69 37.6K
12:45 1,642.00 1,642.00 1,641.93 1,641.93 308.1K
12:50 1,641.77 1,641.97 1,641.77 1,641.97 37.4K
12:55 1,642.20 1,642.20 1,642.20 1,642.20 23.2K
13:00 1,642.47 1,642.47 1,642.11 1,642.11 52.3K
13:05 1,641.87 1,641.87 1,641.57 1,641.57 44.1K
13:10 1,641.86 1,641.86 1,641.86 1,641.86 16.7K
13:15 1,641.89 1,642.06 1,641.89 1,642.06 56.6K
13:20 1,643.04 1,643.04 1,642.79 1,642.79 95.8K
13:25 1,642.82 1,642.82 1,642.82 1,642.82 30.3K
13:30 1,643.51 1,644.15 1,643.51 1,644.15 98.0K
13:35 1,644.12 1,644.12 1,643.88 1,643.88 86.3K
13:40 1,644.00 1,644.00 1,644.00 1,644.00 27.5K
13:45 1,644.84 1,644.84 1,644.54 1,644.54 72.5K
13:50 1,644.96 1,645.62 1,644.96 1,645.62 165.7K
13:55 1,645.37 1,645.37 1,645.37 1,645.37 28.0K
14:00 1,645.55 1,645.55 1,644.67 1,644.67 100.4K
14:05 1,644.89 1,644.89 1,644.81 1,644.81 72.4K
14:10 1,645.01 1,645.01 1,645.01 1,645.01 35.6K
14:15 1,645.09 1,645.77 1,645.09 1,645.77 112.6K
14:20 1,646.08 1,646.59 1,646.08 1,646.59 147.1K
14:25 1,647.11 1,647.11 1,647.11 1,647.11 46.2K
14:30 1,647.00 1,647.00 1,646.81 1,646.81 108.7K
14:35 1,647.80 1,648.38 1,647.80 1,648.38 152.3K
14:40 1,648.65 1,648.65 1,648.65 1,648.65 55.0K
14:45 1,648.95 1,648.95 1,647.79 1,647.79 103.5K
14:50 1,647.31 1,647.31 1,647.07 1,647.07 240.3K
14:55 1,647.33 1,647.33 1,647.33 1,647.33 53.6K
15:00 1,647.57 1,647.57 1,647.12 1,647.12 149.7K
15:05 1,646.50 1,646.50 1,646.45 1,646.45 135.7K
15:10 1,645.86 1,645.86 1,645.86 1,645.86 68.4K
15:15 1,645.13 1,645.13 1,644.00 1,644.00 114.9K
15:20 1,643.53 1,644.20 1,643.53 1,644.20 119.8K
15:25 1,644.08 1,644.08 1,644.08 1,644.08 55.2K
15:30 1,645.21 1,645.63 1,645.21 1,645.63 254.1K
15:35 1,644.84 1,644.84 1,644.28 1,644.28 261.4K
15:40 1,646.46 1,646.46 1,646.46 1,646.46 87.4K
15:45 1,646.68 1,646.68 1,646.65 1,646.65 129.3K
15:50 1,646.27 1,647.47 1,646.27 1,647.47 167.6K
15:55 1,646.95 1,646.95 1,646.95 1,646.95 71.6K
16:00 1,647.18 1,647.18 1,646.48 1,646.48 398.6K
16:05 1,646.29 1,646.29 1,646.04 1,646.04 220.5K
16:10 1,646.00 1,646.00 1,646.00 1,646.00 46.9K
16:15 1,645.67 1,645.67 1,645.59 1,645.59 238.0K
16:20 1,644.94 1,644.94 1,644.32 1,644.32 183.1K
16:25 1,644.05 1,644.05 1,644.05 1,644.05 110.1K
16:30 1,644.64 1,644.64 1,644.48 1,644.48 137.7K
16:35 1,644.49 1,645.01 1,644.49 1,645.01 157.3K
16:40 1,644.42 1,644.42 1,644.42 1,644.42 97.3K
16:45 1,644.05 1,644.63 1,644.05 1,644.63 130.2K
16:50 1,644.37 1,644.48 1,644.37 1,644.48 108.9K
16:55 1,644.46 1,644.46 1,644.46 1,644.46 65.7K
17:00 1,644.47 1,644.47 1,643.90 1,643.90 202.5K
17:05 1,643.97 1,644.50 1,643.97 1,644.50 258.2K
17:10 1,644.10 1,644.10 1,644.10 1,644.10 137.8K
17:15 1,644.11 1,644.11 1,643.60 1,643.60 374.5K
17:20 1,643.86 1,643.86 1,643.86 1,643.86 195.0K
17:25 1,643.86 1,643.86 1,643.86 1,643.86 9,040.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,638.46 1,649.19 1,638.12 1,645.14 21.5M
2025-09-25 1,649.34 1,651.15 1,641.06 1,641.06 27.4M
2025-09-24 1,663.30 1,664.09 1,653.17 1,655.60 25.1M
2025-09-23 1,672.31 1,678.70 1,668.26 1,671.87 23.2M
2025-09-22 1,671.85 1,679.76 1,669.02 1,673.59 21.5M
2025-09-19 1,664.92 1,677.54 1,661.06 1,672.46 81.3M
2025-09-18 1,664.65 1,668.72 1,659.63 1,665.28 22.9M
2025-09-17 1,660.48 1,665.08 1,657.22 1,660.33 23.8M
2025-09-16 1,677.22 1,679.71 1,661.43 1,663.24 25.6M
2025-09-15 1,691.93 1,691.93 1,679.07 1,681.47 25.8M
2025-09-12 1,696.25 1,698.45 1,688.16 1,688.16 20.4M
2025-09-11 1,697.74 1,701.48 1,693.12 1,699.55 22.4M
2025-09-10 1,702.24 1,706.38 1,688.16 1,689.60 19.9M
2025-09-09 1,702.45 1,703.71 1,695.04 1,697.46 23.0M
2025-09-08 1,708.66 1,708.81 1,695.35 1,700.91 20.4M
2025-09-05 1,712.32 1,716.39 1,705.70 1,707.65 27.9M
2025-09-04 1,688.88 1,713.06 1,688.59 1,708.27 24.5M
2025-09-03 1,676.79 1,684.73 1,671.32 1,684.48 23.8M
2025-09-02 1,675.03 1,680.87 1,665.59 1,668.60 26.8M
2025-09-01 1,686.74 1,691.54 1,678.98 1,682.82 17.3M
2025-08-29 1,686.76 1,691.98 1,681.45 1,684.83 22.5M
2025-08-28 1,690.28 1,694.81 1,683.21 1,689.70 21.3M
2025-08-27 1,682.92 1,690.93 1,682.77 1,688.67 20.7M
2025-08-26 1,678.42 1,692.97 1,677.65 1,682.75 39.2M
2025-08-25 1,692.42 1,698.18 1,687.92 1,689.44 14.7M
2025-08-22 1,690.32 1,704.66 1,690.02 1,697.01 20.3M
2025-08-21 1,694.27 1,696.42 1,685.92 1,692.89 21.3M
2025-08-20 1,685.66 1,701.11 1,681.54 1,697.63 23.9M
2025-08-19 1,670.50 1,689.53 1,669.48 1,688.86 18.8M
2025-08-18 1,668.89 1,669.62 1,662.62 1,669.28 19.5M
2025-08-15 1,669.97 1,673.57 1,666.96 1,669.63 20.5M
2025-08-14 1,658.41 1,665.91 1,655.17 1,661.46 22.9M
2025-08-13 1,652.49 1,658.63 1,647.60 1,658.63 21.7M
2025-08-12 1,649.38 1,650.16 1,640.56 1,648.87 20.0M
2025-08-11 1,654.60 1,658.41 1,643.81 1,646.39 22.8M
2025-08-08 1,649.81 1,651.47 1,638.42 1,646.05 24.6M
2025-08-07 1,632.03 1,652.38 1,629.84 1,646.63 33.4M
2025-08-06 1,643.90 1,646.18 1,625.23 1,630.08 28.2M
2025-08-05 1,644.07 1,650.01 1,639.32 1,642.87 28.8M
2025-08-04 1,612.96 1,638.31 1,611.99 1,638.31 37.9M
2025-07-31 1,656.01 1,661.16 1,640.17 1,641.21 32.0M
2025-07-30 1,657.68 1,665.42 1,654.62 1,654.68 31.0M
2025-07-29 1,654.61 1,665.44 1,651.44 1,658.42 27.3M
2025-07-28 1,672.25 1,674.16 1,653.05 1,653.72 28.8M
2025-07-25 1,666.75 1,670.00 1,655.32 1,660.05 24.8M
2025-07-24 1,675.60 1,683.30 1,665.34 1,672.34 37.0M
2025-07-23 1,665.15 1,675.21 1,663.43 1,674.01 30.6M
2025-07-22 1,654.35 1,655.59 1,644.02 1,650.89 25.1M
2025-07-21 1,659.36 1,667.32 1,654.86 1,659.26 21.1M
2025-07-18 1,664.27 1,670.26 1,660.55 1,664.37 27.1M
2025-07-17 1,653.29 1,664.36 1,652.51 1,660.25 28.9M
2025-07-16 1,650.46 1,660.21 1,649.31 1,651.49 22.3M
2025-07-15 1,655.02 1,662.25 1,648.49 1,651.50 20.1M
2025-07-14 1,648.70 1,655.65 1,646.41 1,655.65 17.7M
2025-07-11 1,671.23 1,672.00 1,653.38 1,655.46 22.9M
2025-07-10 1,669.82 1,679.45 1,669.40 1,679.45 26.4M
2025-07-09 1,657.64 1,668.07 1,652.64 1,662.32 24.8M
2025-07-08 1,655.50 1,658.46 1,645.75 1,658.46 27.4M
2025-07-07 1,656.38 1,659.00 1,652.71 1,655.55 17.1M
2025-07-04 1,652.08 1,665.82 1,643.03 1,656.39 19.0M
2025-07-03 1,662.00 1,665.29 1,652.95 1,657.44 28.1M
2025-07-02 1,655.42 1,660.58 1,648.39 1,658.56 29.9M
2025-07-01 1,652.01 1,653.51 1,637.30 1,653.38 23.8M
2025-06-30 1,659.25 1,661.16 1,645.32 1,648.64 28.8M
2025-06-27 1,652.15 1,662.70 1,650.60 1,656.82 24.1M
2025-06-26 1,648.41 1,651.51 1,636.67 1,642.19 26.6M
2025-06-25 1,657.28 1,662.41 1,640.36 1,640.70 29.2M
2025-06-24 1,663.91 1,667.04 1,650.48 1,654.49 32.3M
2025-06-23 1,633.88 1,645.98 1,633.24 1,638.96 27.5M
2025-06-20 1,648.65 1,655.52 1,641.39 1,641.39 88.9M
2025-06-19 1,643.45 1,649.51 1,635.72 1,641.90 23.7M
2025-06-18 1,654.39 1,658.17 1,647.70 1,653.17 26.5M
2025-06-17 1,656.17 1,669.56 1,651.67 1,658.20 23.1M
2025-06-16 1,673.30 1,677.67 1,666.70 1,669.02 22.5M
2025-06-13 1,679.69 1,687.41 1,672.99 1,675.28 26.8M
2025-06-12 1,688.81 1,703.35 1,685.18 1,699.58 25.7M
2025-06-11 1,703.73 1,709.70 1,698.75 1,698.75 23.5M
2025-06-10 1,702.18 1,706.59 1,694.00 1,702.90 34.0M
2025-06-06 1,695.12 1,706.71 1,693.76 1,703.45 26.9M
2025-06-05 1,695.64 1,703.05 1,689.57 1,696.95 29.4M
2025-06-04 1,686.73 1,699.50 1,683.64 1,694.04 24.5M
2025-06-03 1,689.96 1,690.95 1,678.25 1,685.89 24.2M
2025-06-02 1,683.10 1,686.29 1,671.87 1,681.04 23.6M
2025-05-30 1,679.60 1,696.10 1,676.96 1,684.73 56.6M
2025-05-28 1,692.07 1,694.61 1,677.99 1,678.65 20.2M
2025-05-27 1,692.75 1,703.75 1,692.75 1,696.74 21.0M
2025-05-26 1,692.78 1,698.45 1,689.54 1,695.57 14.3M
2025-05-23 1,690.43 1,695.25 1,654.23 1,678.27 30.7M
2025-05-22 1,695.15 1,696.62 1,678.50 1,687.82 22.7M
2025-05-21 1,696.94 1,703.49 1,690.62 1,702.55 26.5M
2025-05-20 1,701.30 1,712.93 1,695.55 1,706.28 31.6M
2025-05-19 1,691.13 1,699.24 1,686.89 1,699.24 25.8M
2025-05-16 1,685.18 1,700.98 1,684.98 1,695.13 36.7M
2025-05-15 1,663.33 1,681.97 1,662.01 1,681.97 26.6M
2025-05-14 1,670.21 1,676.09 1,664.41 1,669.19 0.0M
2025-05-13 1,679.89 1,686.48 1,669.73 1,672.55 0.0M
2025-05-12 1,666.97 1,678.68 1,652.94 1,678.68 0.0M
2025-05-09 1,661.46 1,664.79 1,656.17 1,660.86 0.0M
2025-05-08 1,666.21 1,672.80 1,656.45 1,656.45 0.0M
2025-05-07 1,670.31 1,670.68 1,658.82 1,660.48 0.0M
2025-05-06 1,675.38 1,680.19 1,666.52 1,675.65 0.0M
2025-05-05 1,678.25 1,686.02 1,675.07 1,675.07 28.0M
2025-05-02 1,665.86 1,680.64 1,661.85 1,677.68 0.0M
2025-04-30 1,657.21 1,662.61 1,643.48 1,657.75 0.0M
2025-04-29 1,648.18 1,655.69 1,645.24 1,648.99 0.0M
2025-04-28 1,632.94 1,646.23 1,630.98 1,644.17 30.6M
2025-04-25 1,636.87 1,640.87 1,628.21 1,632.27 30.9M
2025-04-24 1,609.98 1,630.48 1,604.90 1,627.97 32.6M
2025-04-23 1,609.61 1,621.89 1,602.56 1,611.41 43.1M
2025-04-22 1,579.90 1,590.17 1,569.35 1,590.17 33.8M
2025-04-17 1,581.92 1,591.25 1,572.95 1,591.25 40.9M
2025-04-16 1,574.72 1,583.86 1,566.62 1,583.86 37.9M
2025-04-15 1,567.67 1,586.37 1,564.44 1,586.37 36.5M
2025-04-14 1,561.48 1,577.11 1,552.23 1,570.31 36.7M
2025-04-11 1,544.53 1,547.40 1,510.55 1,536.09 36.1M
2025-04-10 1,497.04 1,618.10 1,493.25 1,536.09 58.0M
2025-04-09 1,520.73 1,529.12 1,463.73 1,488.92 59.1M
2025-04-08 1,532.93 1,571.17 1,520.94 1,551.89 62.4M
2025-04-07 1,568.70 1,578.12 1,472.31 1,509.41 99.6M
2025-04-04 1,653.20 1,662.03 1,573.51 1,589.71 74.7M
2025-04-03 1,692.60 1,695.90 1,670.17 1,673.53 58.9M
2025-04-02 1,723.14 1,723.19 1,706.71 1,716.88 32.8M
2025-04-01 1,735.78 1,739.48 1,721.67 1,730.52 34.6M
2025-03-31 1,735.27 1,738.33 1,717.44 1,718.80 43.7M
2025-03-28 1,748.90 1,760.22 1,744.71 1,750.81 33.0M
2025-03-27 1,746.80 1,754.41 1,738.36 1,754.41 36.5M
2025-03-26 1,774.55 1,774.63 1,761.08 1,766.03 29.3M
2025-03-25 1,776.16 1,785.60 1,774.10 1,774.37 31.5M
2025-03-24 1,784.56 1,786.21 1,768.16 1,771.63 26.4M
2025-03-21 1,777.60 1,781.61 1,770.46 1,781.61 87.6M
2025-03-20 1,777.07 1,785.63 1,772.25 1,784.55 38.2M
2025-03-19 1,775.78 1,782.11 1,772.31 1,777.99 33.2M
2025-03-18 1,785.18 1,788.17 1,775.38 1,780.84 33.9M
2025-03-17 1,762.56 1,780.61 1,761.54 1,779.82 28.5M
2025-03-14 1,749.34 1,764.57 1,744.16 1,760.89 33.4M
2025-03-13 1,750.11 1,762.93 1,744.45 1,750.44 30.4M
2025-03-12 1,746.39 1,769.24 1,746.12 1,755.64 36.6M
2025-03-11 1,768.92 1,768.92 1,729.43 1,732.28 42.2M
2025-03-10 1,788.84 1,788.88 1,770.98 1,775.11 41.0M
2025-03-07 1,767.64 1,788.60 1,758.88 1,784.57 41.8M
2025-03-06 1,787.37 1,789.03 1,765.45 1,778.48 44.5M
2025-03-05 1,785.80 1,797.23 1,783.88 1,790.71 47.4M
2025-03-04 1,786.74 1,794.25 1,774.44 1,776.29 50.8M
2025-03-03 1,777.49 1,799.63 1,768.09 1,795.35 42.7M
2025-02-28 1,762.45 1,775.51 1,758.21 1,774.11 85.8M
2025-02-27 1,769.00 1,777.51 1,764.10 1,768.77 38.4M
2025-02-26 1,774.47 1,788.06 1,774.36 1,780.50 44.9M
2025-02-25 1,767.29 1,780.81 1,766.81 1,778.06 43.9M
2025-02-24 1,772.90 1,780.50 1,764.65 1,771.72 32.3M
2025-02-21 1,759.03 1,772.35 1,752.89 1,772.35 43.3M
2025-02-20 1,751.31 1,756.57 1,748.63 1,755.01 29.2M
2025-02-19 1,767.06 1,767.77 1,748.00 1,753.91 30.6M
2025-02-18 1,764.23 1,767.81 1,756.63 1,765.83 28.7M
2025-02-17 1,760.15 1,764.29 1,758.30 1,763.42 24.1M
2025-02-14 1,772.73 1,772.77 1,757.03 1,759.96 33.7M
2025-02-13 1,757.81 1,773.59 1,752.36 1,773.36 37.7M
2025-02-12 1,742.29 1,745.15 1,730.39 1,742.81 32.8M
2025-02-11 1,730.96 1,742.01 1,730.95 1,740.18 31.0M
2025-02-10 1,724.79 1,732.10 1,724.47 1,730.55 26.2M
2025-02-07 1,729.58 1,735.12 1,724.98 1,724.98 30.1M
2025-02-06 1,727.46 1,732.26 1,724.36 1,729.86 29.5M
2025-02-05 1,707.09 1,722.65 1,704.64 1,722.65 32.9M
2025-02-04 1,718.78 1,718.78 1,704.03 1,708.77 44.7M
2025-02-03 1,702.48 1,719.36 1,700.59 1,717.88 40.1M
2025-01-31 1,736.73 1,741.84 1,727.22 1,727.75 41.5M
2025-01-30 1,719.64 1,731.05 1,719.60 1,729.39 36.0M
2025-01-29 1,711.67 1,721.32 1,710.30 1,718.11 31.9M
2025-01-28 1,709.64 1,719.07 1,707.27 1,708.57 34.6M
2025-01-27 1,682.27 1,706.06 1,680.23 1,702.71 43.0M
2025-01-24 1,691.64 1,694.56 1,685.10 1,688.10 31.3M
2025-01-23 1,675.78 1,684.59 1,673.23 1,684.59 29.0M
2025-01-22 1,673.54 1,681.85 1,672.83 1,676.92 33.2M
2025-01-21 1,651.37 1,664.87 1,651.37 1,664.87 26.4M
2025-01-20 1,647.75 1,655.95 1,646.35 1,653.69 23.2M
2025-01-17 1,644.82 1,649.01 1,642.83 1,647.73 37.2M
2025-01-16 1,623.16 1,640.28 1,622.67 1,640.28 37.4M
2025-01-15 1,605.61 1,622.40 1,604.81 1,620.47 29.9M
2025-01-14 1,618.25 1,621.11 1,607.91 1,609.48 28.3M
2025-01-13 1,611.78 1,612.46 1,601.67 1,607.68 27.2M
2025-01-10 1,631.29 1,635.80 1,619.69 1,620.61 28.5M
2025-01-09 1,631.17 1,641.93 1,629.52 1,636.54 30.6M
2025-01-08 1,628.26 1,639.43 1,619.20 1,631.35 31.1M
2025-01-07 1,608.23 1,625.93 1,604.56 1,625.93 33.2M
2025-01-06 1,601.77 1,607.96 1,593.39 1,607.96 31.5M
2025-01-03 1,601.24 1,603.39 1,590.78 1,598.05 32.2M