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
2023-12-29 12,165.65 12,294.72 12,157.05 12,281.84 11,491.1M
2023-12-28 11,841.04 12,220.09 11,820.07 12,174.00 12,607.4M
2023-12-27 11,824.81 11,877.89 11,761.51 11,852.51 8,813.4M
2023-12-26 11,925.15 11,925.69 11,766.20 11,808.04 7,779.3M
2023-12-25 11,864.00 11,951.19 11,864.00 11,935.74 8,015.0M
2023-12-22 11,923.86 12,032.24 11,845.14 11,890.64 10,855.8M
2023-12-21 11,763.12 11,974.14 11,742.14 11,936.78 9,348.0M
2023-12-20 11,996.09 12,006.11 11,809.57 11,809.57 8,247.8M
2023-12-19 11,953.68 12,033.36 11,895.41 11,978.36 7,884.2M
2023-12-18 12,052.65 12,090.98 11,939.19 11,965.53 8,450.8M
2023-12-15 12,185.39 12,259.59 12,080.40 12,102.14 9,598.0M
2023-12-14 12,285.36 12,351.36 12,138.86 12,144.23 9,123.0M
2023-12-13 12,387.31 12,387.31 12,219.86 12,219.86 9,235.0M
2023-12-12 12,399.76 12,442.10 12,370.37 12,411.53 10,073.5M
2023-12-11 12,245.44 12,443.26 12,129.69 12,421.00 13,297.3M
2023-12-08 12,290.04 12,369.82 12,251.05 12,319.54 12,852.3M
2023-12-07 12,273.79 12,329.92 12,194.53 12,275.67 10,407.8M
2023-12-06 12,186.86 12,378.23 12,181.34 12,292.70 10,949.0M
2023-12-05 12,415.24 12,415.24 12,211.61 12,211.61 10,446.8M
2023-12-04 12,527.68 12,554.29 12,456.72 12,456.72 11,233.3M
2023-12-01 12,538.58 12,574.80 12,410.91 12,534.25 11,260.4M
2023-11-30 12,544.32 12,596.57 12,479.06 12,542.43 9,374.8M
2023-11-29 12,670.21 12,672.44 12,550.69 12,564.97 10,038.4M
2023-11-28 12,612.86 12,681.98 12,561.89 12,679.81 9,463.4M
2023-11-27 12,674.77 12,674.77 12,555.15 12,618.06 9,704.6M
2023-11-24 12,808.13 12,808.13 12,657.65 12,687.63 9,871.4M
2023-11-23 12,696.86 12,815.70 12,654.94 12,808.19 10,414.9M
2023-11-22 12,839.81 12,862.44 12,708.44 12,708.44 11,044.2M
2023-11-21 12,956.82 13,037.67 12,867.40 12,888.00 12,345.1M
2023-11-20 12,874.89 12,957.28 12,794.34 12,921.01 11,184.6M
2023-11-17 12,793.98 12,866.46 12,781.50 12,865.56 9,419.7M
2023-11-16 12,961.07 12,975.39 12,832.92 12,832.92 9,590.5M
2023-11-15 13,035.21 13,048.57 12,953.51 12,991.54 12,258.0M
2023-11-14 12,876.23 12,964.34 12,844.05 12,898.20 10,598.8M
2023-11-13 12,907.61 12,934.24 12,809.45 12,876.64 10,638.9M
2023-11-10 12,874.60 12,887.90 12,812.25 12,863.09 10,084.3M
2023-11-09 12,939.17 13,019.66 12,895.98 12,932.12 11,631.4M
2023-11-08 12,932.31 13,021.66 12,873.79 12,957.90 13,269.9M
2023-11-07 12,950.96 13,003.74 12,890.90 12,963.02 13,419.6M
2023-11-06 12,790.23 12,993.32 12,790.23 12,982.44 15,923.7M
2023-11-03 12,565.14 12,744.36 12,565.14 12,701.86 11,405.8M
2023-11-02 12,687.26 12,734.57 12,546.53 12,548.31 9,992.2M
2023-11-01 12,758.62 12,763.06 12,643.22 12,666.85 10,339.5M
2023-10-31 12,793.16 12,796.68 12,651.70 12,714.64 11,625.9M
2023-10-30 12,579.83 12,828.87 12,579.76 12,797.38 14,391.5M
2023-10-27 12,291.64 12,639.74 12,262.86 12,594.81 13,375.1M
2023-10-26 12,205.98 12,335.73 12,157.45 12,329.21 11,692.2M
2023-10-25 12,338.96 12,395.68 12,276.01 12,280.50 12,387.5M
2023-10-24 12,190.31 12,274.81 12,090.37 12,223.27 11,693.2M
2023-10-23 12,311.58 12,311.58 12,081.15 12,148.45 10,739.4M
2023-10-20 12,379.35 12,457.35 12,314.06 12,334.33 10,088.5M
2023-10-19 12,575.12 12,610.36 12,443.38 12,443.53 11,010.5M
2023-10-18 12,777.14 12,777.14 12,642.27 12,651.68 10,101.8M
2023-10-17 12,816.53 12,834.96 12,743.60 12,810.78 9,190.8M
2023-10-16 12,971.68 12,972.84 12,745.62 12,791.06 10,527.4M
2023-10-13 13,030.08 13,030.08 12,924.86 12,975.83 10,518.7M
2023-10-12 13,075.19 13,112.23 13,012.84 13,104.84 11,588.6M
2023-10-11 13,001.29 13,099.14 12,962.87 12,997.10 10,162.5M
2023-10-10 13,058.87 13,092.96 12,945.00 12,951.92 9,063.3M
2023-10-09 13,010.78 13,067.20 12,876.06 13,025.28 9,983.6M
2023-09-28 13,057.05 13,087.18 12,997.04 13,028.54 8,902.2M
2023-09-27 12,961.00 13,124.69 12,959.94 13,020.71 8,619.8M
2023-09-26 13,027.24 13,074.69 12,962.92 12,962.92 7,530.3M
2023-09-25 13,118.45 13,118.45 13,020.57 13,040.43 8,968.1M
2023-09-22 12,853.27 13,122.00 12,837.25 13,115.31 10,138.3M
2023-09-21 12,950.05 12,997.15 12,861.20 12,861.39 7,391.8M
2023-09-20 13,027.14 13,044.25 12,978.24 12,978.24 7,115.0M
2023-09-19 13,123.34 13,123.34 12,991.40 13,046.88 7,424.5M
2023-09-18 13,028.76 13,211.49 13,005.31 13,142.62 8,131.8M
2023-09-15 13,160.11 13,196.53 13,033.41 13,071.19 8,285.3M
2023-09-14 13,198.29 13,209.60 13,084.12 13,139.47 7,484.5M
2023-09-13 13,338.15 13,365.68 13,143.48 13,214.56 8,083.8M
2023-09-12 13,369.53 13,428.02 13,334.96 13,366.73 8,334.4M
2023-09-11 13,259.55 13,455.65 13,215.00 13,377.54 10,575.3M
2023-09-08 13,250.41 13,295.96 13,185.00 13,247.05 7,523.3M
2023-09-07 13,519.53 13,519.53 13,297.94 13,298.02 9,107.1M
2023-09-06 13,532.14 13,568.39 13,462.58 13,547.68 8,755.6M
2023-09-05 13,648.77 13,671.66 13,557.57 13,580.53 9,895.3M
2023-09-04 13,554.44 13,672.04 13,493.54 13,672.04 12,255.1M
2023-09-01 13,463.15 13,545.37 13,437.37 13,481.37 9,520.3M
2023-08-31 13,492.00 13,506.29 13,406.91 13,422.70 11,242.4M
2023-08-30 13,498.81 13,617.21 13,458.64 13,505.06 13,428.0M
2023-08-29 13,146.58 13,523.25 13,142.20 13,469.61 15,341.7M
2023-08-28 13,804.21 13,804.21 13,147.53 13,183.82 17,201.1M
2023-08-25 13,134.55 13,153.47 12,997.90 13,047.63 10,427.9M
2023-08-24 13,134.52 13,313.08 13,070.53 13,202.80 10,411.3M
2023-08-23 13,325.05 13,325.05 13,067.76 13,068.76 8,851.8M
2023-08-22 13,357.43 13,399.36 13,127.21 13,354.69 10,354.7M
2023-08-21 13,429.63 13,492.91 13,284.74 13,284.74 8,493.2M
2023-08-18 13,693.05 13,716.13 13,462.42 13,462.42 8,878.1M
2023-08-17 13,567.08 13,716.90 13,476.16 13,701.06 9,088.0M
2023-08-16 13,695.40 13,755.63 13,617.33 13,617.44 8,706.0M
2023-08-15 13,855.74 13,875.97 13,630.55 13,746.24 8,811.6M
2023-08-14 13,769.52 13,853.80 13,653.54 13,843.31 9,799.5M
2023-08-11 14,236.67 14,236.67 13,912.34 13,912.34 10,363.0M
2023-08-10 14,186.35 14,234.25 14,123.62 14,221.07 8,477.5M
2023-08-09 14,244.63 14,281.17 14,186.51 14,207.20 9,360.2M
2023-08-08 14,313.95 14,351.93 14,248.03 14,277.62 10,571.0M
2023-08-07 14,418.01 14,418.01 14,296.52 14,337.55 12,721.5M
2023-08-04 14,446.17 14,543.98 14,390.13 14,457.23 15,666.8M
2023-08-03 14,237.79 14,362.60 14,237.20 14,360.87 11,400.6M
2023-08-02 14,306.05 14,378.18 14,244.77 14,284.56 11,171.6M
2023-08-01 14,367.33 14,422.88 14,282.87 14,334.83 13,299.2M
2023-07-31 14,354.75 14,522.55 14,348.32 14,387.16 17,337.3M
2023-07-28 14,016.10 14,305.69 13,992.85 14,279.71 14,703.9M
2023-07-27 14,130.78 14,180.21 14,026.79 14,051.27 10,501.3M
2023-07-26 14,151.44 14,151.44 14,074.98 14,109.15 10,827.8M
2023-07-25 14,031.84 14,176.86 14,031.84 14,176.03 13,921.0M
2023-07-24 13,854.93 13,940.25 13,802.56 13,824.25 7,669.4M
2023-07-21 13,892.95 14,002.78 13,859.53 13,904.33 8,341.0M
2023-07-20 14,079.42 14,144.30 13,895.16 13,910.49 9,811.4M
2023-07-19 14,093.21 14,136.48 13,987.65 14,059.26 7,913.2M
2023-07-18 14,185.20 14,186.67 14,077.87 14,110.60 9,231.7M
2023-07-17 14,195.05 14,195.05 14,097.77 14,158.05 9,488.6M
2023-07-14 14,283.68 14,298.16 14,232.75 14,246.90 11,835.6M
2023-07-13 14,095.56 14,275.36 14,095.56 14,265.53 11,682.7M
2023-07-12 14,165.41 14,176.88 14,018.21 14,035.45 11,469.0M
2023-07-11 14,074.73 14,172.78 14,048.20 14,170.85 9,101.6M
2023-07-10 14,038.66 14,127.88 14,007.15 14,059.82 9,583.9M
2023-07-07 14,055.15 14,068.89 13,944.24 13,989.97 10,323.0M
2023-07-06 14,132.05 14,222.23 14,070.76 14,089.02 10,671.0M
2023-07-05 14,295.29 14,295.29 14,147.92 14,167.07 10,548.1M
2023-07-04 14,232.27 14,300.10 14,199.67 14,296.06 11,272.5M
2023-07-03 14,203.66 14,293.06 14,163.75 14,245.08 13,216.1M
2023-06-30 13,991.65 14,209.88 13,973.86 14,157.49 11,252.6M
2023-06-29 13,999.05 14,070.94 13,962.85 14,007.28 10,740.2M
2023-06-28 14,047.16 14,051.68 13,847.58 14,019.49 11,009.8M
2023-06-27 13,957.14 14,095.31 13,936.83 14,083.62 10,434.0M
2023-06-26 14,055.79 14,105.47 13,908.49 13,938.72 13,288.9M
2023-06-21 14,438.26 14,458.94 14,176.48 14,176.48 12,080.1M
2023-06-20 14,426.84 14,526.78 14,411.45 14,484.76 12,308.2M
2023-06-19 14,484.37 14,486.89 14,405.76 14,443.71 13,097.0M
2023-06-16 14,341.06 14,496.96 14,327.28 14,484.52 13,070.8M
2023-06-15 14,104.39 14,326.91 14,104.26 14,323.41 13,400.2M
2023-06-14 14,056.86 14,130.71 14,038.85 14,067.17 12,688.0M
2023-06-13 13,895.57 14,034.08 13,893.17 14,024.24 11,987.8M
2023-06-12 13,781.83 13,968.17 13,760.06 13,915.84 12,571.9M
2023-06-09 13,734.25 13,811.55 13,687.98 13,811.55 13,464.8M
2023-06-08 13,702.23 13,784.65 13,621.93 13,717.53 10,811.3M
2023-06-07 13,793.65 13,814.32 13,663.39 13,698.37 9,818.7M
2023-06-06 13,975.43 13,981.94 13,749.99 13,777.13 12,876.6M
2023-06-05 14,053.75 14,053.75 13,941.64 13,996.67 12,086.2M
2023-06-02 13,905.64 14,081.11 13,905.64 14,062.61 13,087.2M
2023-06-01 13,753.90 13,951.73 13,724.01 13,852.35 13,631.3M
2023-05-31 13,853.60 13,853.60 13,703.71 13,782.15 12,826.1M
2023-05-30 13,783.34 13,872.88 13,653.76 13,872.88 14,020.1M
2023-05-29 13,964.68 13,989.09 13,770.49 13,810.81 14,074.5M
2023-05-26 13,892.03 13,939.96 13,776.43 13,918.03 11,188.4M
2023-05-25 13,923.18 13,973.09 13,777.90 13,899.54 11,625.1M
2023-05-24 14,001.17 14,067.29 13,929.23 13,929.23 10,756.5M
2023-05-23 14,188.25 14,205.31 14,045.81 14,045.81 10,545.2M
2023-05-22 14,135.06 14,231.89 14,076.17 14,190.73 10,554.8M
2023-05-19 14,106.52 14,213.33 14,071.94 14,144.28 11,628.9M
2023-05-18 14,159.64 14,205.72 14,052.26 14,121.35 11,797.6M
2023-05-17 14,126.49 14,172.90 14,065.59 14,134.81 9,977.1M
2023-05-16 14,251.02 14,251.02 14,107.12 14,145.12 11,714.8M
2023-05-15 14,038.38 14,240.84 14,007.81 14,240.84 13,929.7M
2023-05-12 14,178.81 14,231.56 14,017.00 14,018.76 12,637.5M
2023-05-11 14,211.54 14,265.26 14,182.93 14,190.91 13,092.8M
2023-05-10 14,137.12 14,234.92 14,063.70 14,187.01 14,710.2M
2023-05-09 14,273.95 14,346.01 14,163.45 14,167.34 19,074.6M
2023-05-08 14,269.93 14,306.33 14,209.44 14,294.69 17,114.0M
2023-05-05 14,338.50 14,340.68 14,165.70 14,236.96 16,986.6M
2023-05-04 14,400.58 14,424.32 14,313.71 14,354.13 18,655.5M
2023-04-28 14,296.22 14,438.82 14,296.22 14,436.53 16,184.8M
2023-04-27 14,184.09 14,334.15 14,167.81 14,280.98 14,894.9M
2023-04-26 14,131.98 14,313.85 14,115.46 14,239.56 15,912.2M
2023-04-25 14,389.70 14,406.70 14,042.39 14,188.53 17,332.1M
2023-04-24 14,560.85 14,574.26 14,336.11 14,401.32 15,872.4M
2023-04-21 14,926.62 14,954.12 14,570.72 14,571.11 16,957.6M
2023-04-20 14,952.52 14,952.52 14,835.80 14,909.10 15,548.2M
2023-04-19 15,070.01 15,070.01 14,942.19 14,963.08 14,737.8M
2023-04-18 15,057.35 15,129.03 15,036.34 15,089.96 14,666.2M
2023-04-17 14,991.43 15,082.79 14,988.40 15,082.79 15,444.8M
2023-04-14 14,961.81 15,033.36 14,932.38 15,012.27 14,728.3M
2023-04-13 15,058.99 15,068.63 14,920.41 14,935.61 15,775.0M
2023-04-12 15,104.64 15,155.14 15,065.20 15,117.69 15,905.8M
2023-04-11 15,095.85 15,156.88 15,036.58 15,109.59 15,155.3M
2023-04-10 15,250.21 15,256.11 15,069.81 15,102.95 15,924.9M
2023-04-07 15,097.78 15,239.91 15,085.86 15,224.84 14,825.4M
2023-04-06 14,995.35 15,106.59 14,984.48 15,095.80 16,369.8M
2023-04-04 15,110.87 15,120.06 15,001.57 15,087.11 18,273.3M
2023-04-03 14,949.97 15,137.08 14,949.97 15,125.20 18,951.0M
2023-03-31 14,841.37 14,931.66 14,830.25 14,917.81 14,383.6M
2023-03-30 14,729.44 14,828.86 14,636.86 14,822.95 13,522.0M
2023-03-29 14,736.45 14,785.44 14,676.99 14,730.09 13,874.8M
2023-03-28 14,803.19 14,818.00 14,689.86 14,710.26 14,677.5M
2023-03-27 14,783.36 14,830.52 14,702.53 14,816.46 16,881.8M
2023-03-24 14,776.42 14,817.22 14,731.85 14,799.01 16,222.7M
2023-03-23 14,574.58 14,762.20 14,555.70 14,762.20 15,432.6M
2023-03-22 14,577.18 14,655.52 14,562.37 14,624.37 15,466.9M
2023-03-21 14,335.79 14,535.73 14,335.79 14,535.73 12,554.4M
2023-03-20 14,361.10 14,427.33 14,286.12 14,306.62 15,465.6M
2023-03-17 14,409.96 14,486.47 14,304.09 14,345.94 14,699.3M
2023-03-16 14,420.62 14,477.83 14,276.05 14,294.63 12,304.1M
2023-03-15 14,610.40 14,676.26 14,511.49 14,518.16 11,179.2M
2023-03-14 14,607.47 14,611.17 14,351.71 14,522.15 12,956.8M
2023-03-13 14,507.61 14,642.42 14,496.76 14,634.66 11,821.3M
2023-03-10 14,645.65 14,673.48 14,549.39 14,555.18 10,664.5M
2023-03-09 14,763.03 14,802.57 14,660.37 14,730.03 9,124.6M
2023-03-08 14,712.95 14,778.30 14,672.37 14,753.30 9,630.3M
2023-03-07 15,040.63 15,060.27 14,763.35 14,766.39 13,383.2M
2023-03-06 15,074.53 15,089.22 14,936.27 15,064.43 12,847.5M
2023-03-03 15,088.95 15,131.96 14,972.16 15,075.92 11,562.1M
2023-03-02 15,139.84 15,174.16 15,057.10 15,072.85 12,755.2M
2023-03-01 14,989.23 15,176.64 14,948.01 15,155.30 12,756.4M
2023-02-28 14,940.12 15,000.57 14,839.90 14,989.27 10,151.0M
2023-02-27 14,918.42 14,986.07 14,855.71 14,885.15 9,885.8M
2023-02-24 15,115.87 15,117.74 14,931.45 14,988.32 9,965.8M
2023-02-23 15,125.66 15,211.72 15,042.25 15,111.47 11,468.4M
2023-02-22 15,121.43 15,211.81 15,091.75 15,131.58 11,053.8M
2023-02-21 15,192.02 15,264.94 15,113.93 15,218.66 14,320.4M
2023-02-20 14,899.60 15,203.77 14,853.64 15,200.25 15,411.4M
2023-02-17 15,124.92 15,165.89 14,894.67 14,897.17 13,236.8M
2023-02-16 15,340.02 15,467.08 15,038.25 15,140.84 18,236.8M
2023-02-15 15,390.46 15,427.45 15,304.65 15,340.44 13,683.6M
2023-02-14 15,440.20 15,440.78 15,303.79 15,379.30 12,690.4M
2023-02-13 15,213.76 15,406.13 15,198.31 15,403.04 14,537.3M
2023-02-10 15,298.91 15,337.63 15,153.99 15,229.15 12,711.8M
2023-02-09 15,032.19 15,319.96 15,019.51 15,319.96 12,075.5M
2023-02-08 15,182.11 15,203.92 15,059.31 15,072.25 10,764.0M
2023-02-07 15,177.66 15,205.46 15,086.57 15,165.61 11,321.9M
2023-02-06 15,204.25 15,229.65 15,057.26 15,147.40 11,544.7M
2023-02-03 15,368.30 15,379.87 15,136.87 15,327.62 12,130.4M
2023-02-02 15,497.06 15,524.18 15,395.30 15,425.41 13,996.9M
2023-02-01 15,302.94 15,459.73 15,238.81 15,459.73 14,904.3M
2023-01-31 15,355.40 15,405.38 15,242.07 15,260.19 13,597.4M
2023-01-30 15,550.25 15,571.40 15,370.78 15,382.89 15,588.3M
2023-01-20 15,185.02 15,255.44 15,171.97 15,233.94 10,960.0M
2023-01-19 14,999.69 15,148.29 14,958.27 15,148.29 10,137.7M
2023-01-18 15,021.28 15,074.77 14,995.78 15,017.83 9,616.3M
2023-01-17 14,997.86 15,043.15 14,936.58 15,004.98 10,204.9M
2023-01-16 14,765.68 15,114.83 14,765.68 14,986.18 14,362.9M
2023-01-13 14,634.51 14,752.89 14,609.06 14,752.89 9,620.8M
2023-01-12 14,585.43 14,659.59 14,527.58 14,579.23 9,839.3M
2023-01-11 14,621.50 14,703.91 14,526.49 14,545.80 10,275.0M
2023-01-10 14,564.58 14,654.44 14,511.68 14,629.66 10,280.0M
2023-01-09 14,508.34 14,609.07 14,504.90 14,557.64 11,035.4M
2023-01-06 14,401.11 14,549.13 14,384.99 14,452.86 11,726.6M
2023-01-05 14,159.22 14,425.51 14,159.22 14,407.44 11,722.8M
2023-01-04 14,111.38 14,174.96 14,030.81 14,106.59 10,418.0M
2023-01-03 13,989.20 14,156.92 13,885.42 14,134.25 10,470.4M