深证成份指数（收益） (SZSA1)

SZSA1
🏛️ 中国 →
18,053.83
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 18,626.76 18,664.29 18,570.34 18,645.93 14,409.5M
2021-12-30 18,388.33 18,632.72 18,388.33 18,569.23 14,341.7M
2021-12-29 18,609.35 18,609.35 18,379.69 18,390.51 12,933.1M
2021-12-28 18,494.56 18,626.52 18,444.01 18,621.49 14,243.0M
2021-12-27 18,453.81 18,576.88 18,388.71 18,468.06 14,021.7M
2021-12-24 18,664.81 18,683.68 18,415.97 18,461.39 15,112.1M
2021-12-23 18,597.76 18,673.01 18,561.95 18,654.15 15,414.2M
2021-12-22 18,477.81 18,590.29 18,460.23 18,563.05 15,516.2M
2021-12-21 18,272.05 18,451.08 18,256.83 18,434.26 14,121.5M
2021-12-20 18,596.70 18,701.76 18,261.56 18,283.92 16,236.0M
2021-12-17 18,918.99 18,918.99 18,657.98 18,658.36 16,830.0M
2021-12-16 18,884.15 18,966.15 18,796.28 18,966.15 15,708.5M
2021-12-15 18,965.37 19,059.58 18,840.57 18,857.47 15,000.0M
2021-12-14 19,039.25 19,057.06 18,961.44 18,996.23 15,990.2M
2021-12-13 19,033.10 19,186.83 19,015.09 19,091.24 18,760.3M
2021-12-10 18,880.65 19,011.29 18,857.67 18,964.59 17,517.1M
2021-12-09 18,781.20 19,067.64 18,771.04 19,010.16 19,187.9M
2021-12-08 18,509.14 18,779.98 18,490.61 18,779.98 14,964.8M
2021-12-07 18,629.97 18,650.50 18,325.90 18,444.42 16,499.3M
2021-12-06 18,664.51 18,751.98 18,500.81 18,514.43 17,089.0M
2021-12-03 18,539.17 18,688.99 18,532.62 18,688.99 14,815.0M
2021-12-02 18,535.43 18,617.13 18,498.47 18,530.25 15,827.9M
2021-12-01 18,566.40 18,604.60 18,479.00 18,566.25 14,966.1M
2021-11-30 18,641.90 18,661.60 18,464.06 18,568.12 15,045.6M
2021-11-29 18,367.00 18,605.39 18,363.97 18,586.27 14,193.4M
2021-11-26 18,576.00 18,652.45 18,505.19 18,544.82 14,266.9M
2021-11-25 18,679.96 18,695.43 18,598.17 18,608.55 14,512.2M
2021-11-24 18,708.24 18,750.88 18,652.92 18,681.41 16,551.4M
2021-11-23 18,733.67 18,765.80 18,664.90 18,703.42 17,044.7M
2021-11-22 18,542.50 18,772.36 18,539.30 18,770.94 17,345.7M
2021-11-19 18,280.70 18,521.11 18,259.05 18,509.76 16,736.7M
2021-11-18 18,425.66 18,425.66 18,261.85 18,291.89 15,494.1M
2021-11-17 18,376.57 18,457.53 18,314.13 18,457.53 13,799.7M
2021-11-16 18,351.75 18,489.13 18,314.32 18,335.56 15,830.5M
2021-11-15 18,474.04 18,483.71 18,290.73 18,363.69 15,954.6M
2021-11-12 18,454.23 18,484.02 18,376.30 18,450.17 16,595.7M
2021-11-11 18,189.98 18,453.62 18,166.62 18,443.12 17,048.7M
2021-11-10 18,219.76 18,238.46 17,945.09 18,212.43 15,569.3M
2021-11-09 18,240.96 18,294.66 18,147.05 18,282.76 13,541.9M
2021-11-08 18,131.12 18,232.90 18,067.44 18,202.97 14,652.1M
2021-11-05 18,237.77 18,346.77 18,144.92 18,144.96 17,101.5M
2021-11-04 18,116.84 18,264.55 18,091.66 18,261.20 14,653.4M
2021-11-03 18,022.75 18,139.93 17,925.05 18,025.97 14,636.1M
2021-11-02 18,162.87 18,265.07 17,875.69 18,037.87 17,455.8M
2021-11-01 18,058.33 18,278.70 17,996.74 18,162.40 16,841.7M
2021-10-29 17,869.02 18,138.45 17,814.95 18,130.85 15,089.5M
2021-10-28 18,004.80 18,076.00 17,800.77 17,871.70 15,392.1M
2021-10-27 18,204.96 18,204.96 18,001.22 18,058.24 15,319.7M
2021-10-26 18,391.32 18,420.73 18,231.35 18,258.12 14,812.0M
2021-10-25 18,181.00 18,316.06 18,132.73 18,313.20 14,033.7M
2021-10-22 18,150.91 18,295.72 18,135.21 18,182.84 14,151.2M
2021-10-21 18,145.51 18,189.46 17,997.14 18,118.47 13,522.9M
2021-10-20 18,188.21 18,253.58 18,101.88 18,127.74 14,118.5M
2021-10-19 18,003.17 18,192.95 18,003.17 18,187.35 13,444.4M
2021-10-18 18,053.65 18,053.65 17,834.68 17,999.52 14,210.7M
2021-10-15 17,929.27 18,112.89 17,851.31 18,082.06 14,975.2M
2021-10-14 18,000.07 18,061.89 17,928.46 17,988.47 12,384.1M
2021-10-13 17,736.40 18,009.94 17,701.90 18,003.14 12,934.9M
2021-10-12 17,981.14 17,981.14 17,568.61 17,730.08 15,574.9M
2021-10-11 18,113.20 18,167.85 17,984.82 18,021.36 14,875.9M
2021-10-08 18,134.67 18,174.04 17,998.00 18,079.76 16,077.7M
2021-09-30 17,715.90 17,983.61 17,715.90 17,947.87 13,805.0M
2021-09-29 17,814.11 17,856.11 17,586.03 17,659.37 16,402.5M
2021-09-28 17,945.64 18,093.17 17,864.95 17,953.53 14,901.1M
2021-09-27 18,098.84 18,221.41 17,876.98 17,991.28 19,761.1M
2021-09-24 18,009.87 18,204.63 17,945.37 18,008.29 18,271.2M
2021-09-23 18,036.19 18,081.69 17,984.63 18,045.31 19,301.3M
2021-09-22 17,734.93 17,950.73 17,707.00 17,906.98 16,136.0M
2021-09-17 17,841.18 18,040.61 17,730.62 18,010.19 18,874.8M
2021-09-16 18,220.57 18,249.69 17,883.22 17,883.22 20,867.9M
2021-09-15 18,300.47 18,314.94 18,156.73 18,232.13 18,960.5M
2021-09-14 18,436.46 18,618.38 18,299.12 18,344.73 22,082.6M
2021-09-13 18,533.72 18,605.30 18,373.13 18,444.68 21,916.4M
2021-09-10 18,404.08 18,577.23 18,368.71 18,527.52 23,738.1M
2021-09-09 18,394.79 18,458.36 18,245.56 18,435.53 22,625.5M
2021-09-08 18,446.00 18,549.11 18,350.20 18,422.42 24,522.0M
2021-09-07 18,241.51 18,468.26 18,165.89 18,441.01 21,612.2M
2021-09-06 17,790.72 18,270.73 17,742.06 18,244.98 21,996.3M
2021-09-03 17,929.99 17,939.20 17,708.21 17,784.88 23,170.7M
2021-09-02 17,928.72 17,996.79 17,843.28 17,907.14 20,822.5M
2021-09-01 17,980.80 18,084.32 17,632.35 17,953.23 24,096.4M
2021-08-31 18,070.94 18,083.89 17,756.89 17,971.16 20,322.0M
2021-08-30 18,165.05 18,245.03 17,984.96 18,090.29 20,894.4M
2021-08-27 18,038.63 18,233.01 18,018.52 18,107.26 18,258.6M
2021-08-26 18,438.19 18,438.19 18,071.93 18,078.92 17,812.6M
2021-08-25 18,382.59 18,432.56 18,263.66 18,432.56 16,513.6M
2021-08-24 18,246.54 18,435.84 18,168.74 18,377.62 17,493.4M
2021-08-23 17,917.94 18,245.69 17,871.72 18,217.37 16,619.7M
2021-08-20 17,998.90 18,089.08 17,653.40 17,844.46 16,580.3M
2021-08-19 18,094.91 18,238.16 17,971.68 18,133.94 16,577.7M
2021-08-18 17,989.31 18,149.93 17,880.45 18,092.32 16,332.5M
2021-08-17 18,394.97 18,463.49 17,909.88 17,962.46 17,612.1M
2021-08-16 18,469.52 18,524.27 18,348.87 18,390.99 15,976.3M
2021-08-13 18,573.45 18,767.56 18,420.95 18,522.78 16,683.8M
2021-08-12 18,739.20 18,820.66 18,595.79 18,650.93 17,849.5M
2021-08-11 18,834.49 18,899.90 18,734.63 18,799.82 17,714.6M
2021-08-10 18,672.59 18,845.40 18,601.96 18,845.40 17,239.6M
2021-08-09 18,445.88 18,748.48 18,376.51 18,700.04 17,639.8M
2021-08-06 18,651.54 18,667.85 18,425.56 18,557.32 15,970.7M
2021-08-05 18,649.74 18,760.74 18,522.66 18,612.53 16,844.0M
2021-08-04 18,416.70 18,760.06 18,376.15 18,760.06 16,527.1M
2021-08-03 18,454.44 18,577.85 18,342.17 18,443.19 18,823.0M
2021-08-02 18,100.65 18,530.72 18,015.69 18,519.83 20,476.7M
2021-07-30 18,125.13 18,174.37 17,889.48 18,113.16 18,201.2M
2021-07-29 18,009.39 18,201.89 17,868.81 18,165.87 16,761.7M
2021-07-28 17,480.15 17,780.44 17,179.83 17,629.05 18,579.2M
2021-07-27 18,319.21 18,446.35 17,635.22 17,635.22 21,828.6M
2021-07-26 18,747.95 18,747.95 17,988.95 18,307.43 20,149.1M
2021-07-23 19,079.98 19,079.98 18,756.21 18,805.09 20,513.6M
2021-07-22 19,090.85 19,130.04 18,982.47 19,095.18 17,899.1M
2021-07-21 18,854.93 19,097.57 18,843.57 19,033.13 16,240.4M
2021-07-20 18,615.48 18,806.40 18,591.01 18,780.72 13,125.0M
2021-07-19 18,713.55 18,807.35 18,585.98 18,756.45 15,745.2M
2021-07-16 18,945.19 18,972.29 18,718.61 18,730.18 16,958.0M
2021-07-15 18,779.30 18,974.07 18,634.72 18,972.43 16,772.0M
2021-07-14 18,936.01 19,029.30 18,787.12 18,830.05 17,376.6M
2021-07-13 18,947.37 19,048.74 18,855.15 18,995.15 17,447.7M
2021-07-12 18,719.90 19,035.08 18,595.73 18,959.23 18,632.3M
2021-07-09 18,514.25 18,616.53 18,236.32 18,562.46 15,206.0M
2021-07-08 18,721.37 18,782.70 18,562.29 18,594.74 15,815.8M
2021-07-07 18,227.22 18,693.72 18,167.94 18,661.01 13,595.3M
2021-07-06 18,411.99 18,454.25 18,081.62 18,314.84 14,254.2M
2021-07-05 18,310.33 18,455.00 18,224.42 18,375.23 12,857.5M
2021-07-02 18,647.24 18,647.24 18,291.47 18,313.91 12,998.7M
2021-07-01 18,978.12 18,981.97 18,726.99 18,773.16 13,600.4M
2021-06-30 18,742.70 18,942.99 18,696.52 18,925.45 11,777.4M
2021-06-29 18,956.89 18,956.89 18,711.47 18,722.23 13,233.6M
2021-06-28 18,784.50 18,930.26 18,761.32 18,909.81 14,130.0M
2021-06-25 18,472.12 18,768.23 18,469.38 18,727.14 14,468.5M
2021-06-24 18,566.77 18,567.90 18,369.78 18,452.04 13,803.8M
2021-06-23 18,362.56 18,572.60 18,272.25 18,524.80 14,754.7M
2021-06-22 18,317.21 18,352.32 18,175.11 18,339.57 13,885.1M
2021-06-21 18,172.94 18,370.90 18,055.25 18,270.58 14,306.7M
2021-06-18 18,106.98 18,262.89 18,030.24 18,198.21 14,598.3M
2021-06-17 17,830.78 18,077.28 17,830.78 18,055.89 12,084.7M
2021-06-16 18,291.04 18,295.73 17,825.45 17,832.56 12,357.0M
2021-06-15 18,469.21 18,498.25 18,167.19 18,302.88 14,197.8M
2021-06-11 18,608.58 18,611.54 18,384.21 18,462.32 17,089.5M
2021-06-10 18,351.92 18,632.74 18,332.18 18,574.48 15,017.2M
2021-06-09 18,330.49 18,410.67 18,260.01 18,355.50 12,755.5M
2021-06-08 18,534.97 18,666.94 18,232.46 18,346.77 13,554.2M
2021-06-07 18,548.04 18,553.09 18,399.34 18,526.98 13,630.8M
2021-06-04 18,326.12 18,681.35 18,280.44 18,533.92 13,149.2M
2021-06-03 18,501.86 18,622.82 18,388.88 18,390.51 13,306.1M
2021-06-02 18,739.03 18,746.83 18,426.15 18,506.07 14,708.1M
2021-06-01 18,624.98 18,718.41 18,446.72 18,713.13 15,156.2M
2021-05-31 18,511.56 18,662.75 18,463.34 18,662.75 14,603.8M
2021-05-28 18,539.70 18,636.65 18,389.75 18,481.90 16,515.7M
2021-05-27 18,404.05 18,602.13 18,310.28 18,529.84 15,020.6M
2021-05-26 18,469.02 18,481.90 18,359.47 18,398.63 15,464.2M
2021-05-25 18,074.57 18,482.78 18,044.51 18,463.21 15,316.0M
2021-05-24 17,952.51 18,039.88 17,777.32 18,039.88 13,062.8M
2021-05-21 18,132.67 18,197.99 17,889.02 17,927.98 12,878.5M
2021-05-20 17,971.87 18,129.50 17,942.26 18,070.69 14,385.1M
2021-05-19 17,899.70 18,079.24 17,849.06 18,004.98 12,439.1M
2021-05-18 17,972.40 18,016.51 17,827.73 17,957.73 11,869.4M
2021-05-17 17,688.92 18,066.76 17,688.92 17,964.59 14,639.0M
2021-05-14 17,345.82 17,661.17 17,236.85 17,654.52 15,309.0M
2021-05-13 17,276.75 17,426.28 17,225.73 17,289.75 13,675.6M
2021-05-12 17,294.44 17,488.46 17,232.28 17,471.73 12,627.8M
2021-05-11 17,158.74 17,385.33 17,012.73 17,348.17 15,337.6M
2021-05-10 17,321.80 17,433.37 17,176.53 17,287.26 15,381.9M
2021-05-07 17,690.95 17,736.07 17,306.05 17,306.05 15,781.4M
2021-05-06 17,829.54 17,883.16 17,497.47 17,649.68 14,328.8M
2021-04-30 17,931.06 18,036.99 17,814.18 17,932.80 13,428.0M
2021-04-29 17,903.57 18,026.97 17,795.82 17,962.22 12,252.3M
2021-04-28 17,681.75 17,880.94 17,622.23 17,880.22 12,508.3M
2021-04-27 17,647.68 17,715.99 17,517.60 17,712.87 12,850.9M
2021-04-26 17,905.91 18,041.98 17,648.09 17,663.27 15,866.2M
2021-04-23 17,649.38 17,864.52 17,643.22 17,821.35 13,071.6M
2021-04-22 17,656.31 17,687.67 17,497.21 17,644.14 12,429.5M
2021-04-21 17,397.17 17,603.74 17,357.40 17,571.70 12,585.9M
2021-04-20 17,461.27 17,650.97 17,427.40 17,510.19 13,884.5M
2021-04-19 17,027.27 17,532.37 16,969.37 17,528.14 15,239.8M
2021-04-16 17,032.05 17,078.25 16,854.99 17,035.17 12,058.9M
2021-04-15 17,015.68 17,015.68 16,809.50 16,984.81 11,843.6M
2021-04-14 16,824.15 17,079.75 16,824.15 17,056.48 12,363.3M
2021-04-13 16,748.93 16,973.61 16,741.00 16,796.01 12,901.7M
2021-04-12 17,147.71 17,216.70 16,704.08 16,755.54 14,795.8M
2021-04-09 17,338.44 17,353.42 17,095.08 17,149.85 13,216.8M
2021-04-08 17,265.94 17,428.13 17,189.35 17,369.14 14,195.0M
2021-04-07 17,506.05 17,506.05 17,203.28 17,355.16 14,327.9M
2021-04-06 17,599.61 17,622.14 17,437.86 17,484.31 10,977.4M
2021-04-02 17,433.15 17,601.96 17,391.84 17,533.07 12,274.1M
2021-04-01 17,148.24 17,371.85 17,142.88 17,355.64 11,365.9M
2021-03-31 17,219.44 17,219.44 16,981.03 17,105.18 11,507.4M
2021-03-30 17,070.42 17,296.49 17,028.68 17,240.77 12,762.5M
2021-03-29 17,134.10 17,249.67 16,987.53 17,095.31 13,552.2M
2021-03-26 16,750.33 17,144.60 16,750.33 17,093.35 13,196.5M
2021-03-25 16,533.85 16,745.28 16,451.02 16,660.71 12,754.3M
2021-03-24 16,795.74 16,947.14 16,608.23 16,643.56 14,211.1M
2021-03-23 17,074.97 17,124.12 16,766.23 16,891.73 14,739.6M
2021-03-22 16,889.79 17,127.64 16,839.47 17,082.53 14,890.6M
2021-03-19 17,054.28 17,177.20 16,787.05 16,890.16 14,224.9M
2021-03-18 17,193.80 17,383.94 17,171.58 17,334.48 13,615.8M
2021-03-17 16,889.88 17,184.21 16,746.69 17,143.11 13,414.3M
2021-03-16 16,851.13 16,947.95 16,683.76 16,936.04 14,057.5M
2021-03-15 17,122.95 17,122.95 16,622.00 16,783.48 15,597.9M
2021-03-12 17,297.62 17,297.62 17,026.73 17,251.43 16,609.9M
2021-03-11 16,880.48 17,260.67 16,802.33 17,213.37 16,121.4M
2021-03-10 17,033.21 17,069.25 16,734.27 16,837.20 14,173.5M
2021-03-09 17,135.02 17,185.89 16,497.12 16,728.43 18,668.4M
2021-03-08 18,017.06 18,121.30 17,205.41 17,210.21 16,917.1M
2021-03-05 17,572.93 18,039.66 17,531.45 17,891.10 15,662.7M
2021-03-04 18,348.66 18,348.66 17,822.67 17,895.75 17,251.1M
2021-03-03 18,222.40 18,535.89 18,139.24 18,535.89 15,709.9M
2021-03-02 18,567.96 18,603.77 18,143.35 18,310.88 16,085.3M
2021-03-01 18,210.32 18,451.73 18,140.69 18,442.74 15,293.6M
2021-02-26 17,975.26 18,263.71 17,870.62 18,008.40 15,909.6M
2021-02-25 18,640.46 18,665.03 18,365.01 18,407.31 16,847.1M
2021-02-24 18,969.13 19,015.61 18,258.76 18,459.28 18,656.7M
2021-02-23 18,836.70 19,130.04 18,802.16 18,921.78 19,382.1M
2021-02-22 19,636.17 19,636.17 19,038.09 19,038.09 23,455.3M
2021-02-19 19,439.71 19,662.73 19,170.03 19,641.56 18,696.5M
2021-02-18 20,203.73 20,224.96 19,485.92 19,572.46 18,533.3M
2021-02-10 19,491.48 19,874.06 19,404.50 19,814.28 14,119.2M
2021-02-09 19,029.83 19,408.53 18,961.66 19,402.56 14,519.2M
2021-02-08 18,702.31 18,991.79 18,552.60 18,954.52 13,779.5M
2021-02-05 18,827.92 18,930.27 18,615.21 18,628.88 15,772.5M
2021-02-04 18,788.46 18,974.69 18,506.56 18,751.33 16,671.6M
2021-02-03 19,067.22 19,160.46 18,891.14 18,909.23 16,996.2M
2021-02-02 18,691.12 19,043.71 18,596.64 19,036.49 16,094.8M
2021-02-01 18,423.34 18,664.99 18,368.35 18,649.92 15,859.4M
2021-01-29 18,669.34 18,739.30 18,135.26 18,398.86 17,129.0M
2021-01-28 18,829.73 18,903.46 18,473.10 18,512.08 17,057.5M
2021-01-27 19,028.06 19,174.47 18,752.70 19,133.53 16,066.4M
2021-01-26 19,411.03 19,411.03 19,027.49 19,057.29 16,792.6M
2021-01-25 19,358.17 19,731.90 19,283.00 19,501.40 18,838.6M
2021-01-22 19,251.58 19,404.75 19,093.51 19,400.28 18,351.1M
2021-01-21 18,932.22 19,375.02 18,932.22 19,266.05 18,733.5M
2021-01-20 18,649.29 18,926.15 18,567.96 18,897.08 14,813.0M
2021-01-19 18,964.73 19,008.82 18,562.33 18,623.94 18,107.3M
2021-01-18 18,594.80 19,003.53 18,493.48 18,953.23 17,575.1M
2021-01-15 18,656.90 18,768.29 18,336.07 18,658.35 17,870.3M
2021-01-14 18,970.97 19,058.56 18,660.55 18,706.05 20,114.4M
2021-01-13 19,228.54 19,361.24 18,918.02 19,072.59 21,937.4M
2021-01-12 18,685.87 19,190.02 18,644.15 19,190.02 20,297.1M
2021-01-11 19,057.26 19,141.17 18,633.38 18,762.21 21,632.7M
2021-01-08 19,118.91 19,181.51 18,820.96 19,015.32 20,179.4M
2021-01-07 18,840.37 19,061.39 18,745.19 19,061.39 20,664.6M
2021-01-06 18,893.86 18,985.26 18,603.31 18,851.88 18,916.3M
2021-01-05 18,321.41 18,804.06 18,267.46 18,802.17 21,733.3M
2021-01-04 18,018.37 18,444.08 17,981.30 18,404.84 20,073.2M