SZSE AI 50 (SZAI50)

SZAI50
🏛️ 中国 →
4,148.85
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
09:25 4,050.21 4,050.21 4,050.21 4,050.21 0.0K
09:30 4,049.87 4,052.61 4,029.76 4,031.39 347,422.5K
09:35 4,032.27 4,070.37 4,032.27 4,068.96 184,536.8K
09:40 4,069.23 4,078.83 4,059.11 4,078.82 99,163.7K
09:45 4,079.26 4,079.70 4,059.32 4,060.54 96,070.1K
09:50 4,061.06 4,068.10 4,059.30 4,067.55 96,058.1K
09:55 4,068.29 4,074.73 4,064.43 4,069.73 86,803.9K
10:00 4,068.15 4,072.87 4,058.58 4,072.67 64,046.2K
10:05 4,072.97 4,084.19 4,072.97 4,083.44 56,521.5K
10:10 4,083.62 4,083.62 4,074.50 4,082.59 53,605.9K
10:15 4,082.80 4,089.01 4,078.02 4,082.72 58,737.5K
10:20 4,082.84 4,092.73 4,082.84 4,090.01 55,705.5K
10:25 4,090.26 4,095.58 4,090.08 4,090.86 52,776.2K
10:30 4,090.40 4,097.81 4,087.25 4,087.25 50,335.7K
10:35 4,087.29 4,094.58 4,086.78 4,094.16 32,339.8K
10:40 4,094.26 4,094.47 4,079.36 4,083.79 42,563.8K
10:45 4,083.84 4,084.54 4,075.41 4,079.02 31,159.1K
10:50 4,078.93 4,085.81 4,074.59 4,084.00 31,358.1K
10:55 4,083.78 4,087.77 4,078.03 4,082.66 34,995.1K
11:00 4,082.87 4,084.81 4,078.48 4,080.54 24,363.7K
11:05 4,080.49 4,080.49 4,067.38 4,068.49 30,608.4K
11:10 4,068.54 4,072.27 4,059.69 4,059.69 30,610.5K
11:15 4,060.10 4,064.45 4,056.18 4,056.18 34,746.4K
11:20 4,056.31 4,067.56 4,056.31 4,066.03 23,026.0K
11:25 4,066.11 4,069.84 4,062.65 4,069.06 18,748.2K
11:30 4,069.57 4,069.57 4,069.57 4,069.57 78.0K
11:35 4,069.57 4,069.57 4,069.57 4,069.57 0.0K
11:40 4,069.57 4,069.57 4,069.57 4,069.57 0.0K
11:45 4,069.57 4,069.57 4,069.57 4,069.57 0.0K
11:50 4,069.57 4,069.57 4,069.57 4,069.57 0.0K
11:55 4,069.57 4,069.57 4,069.57 4,069.57 0.0K
12:00 4,069.57 4,069.57 4,069.57 4,069.57 0.0K
12:05 4,069.57 4,069.57 4,069.57 4,069.57 0.0K
12:10 4,069.57 4,069.57 4,069.57 4,069.57 0.0K
12:15 4,069.57 4,069.57 4,069.57 4,069.57 0.0K
12:20 4,069.57 4,069.57 4,069.57 4,069.57 0.0K
12:25 4,069.57 4,069.57 4,069.57 4,069.57 0.0K
12:30 4,069.57 4,069.57 4,069.57 4,069.57 0.0K
12:35 4,069.57 4,069.57 4,069.57 4,069.57 0.0K
12:40 4,069.57 4,069.57 4,069.57 4,069.57 0.0K
12:45 4,069.57 4,069.57 4,069.57 4,069.57 0.0K
12:50 4,069.57 4,069.57 4,069.57 4,069.57 0.0K
12:55 4,069.57 4,069.57 4,069.57 4,069.57 0.0K
13:00 4,070.35 4,078.39 4,066.03 4,078.34 49,577.7K
13:05 4,078.11 4,091.73 4,073.85 4,088.27 46,001.9K
13:10 4,086.01 4,086.01 4,078.93 4,083.61 36,784.8K
13:15 4,083.37 4,091.68 4,081.90 4,085.60 47,178.1K
13:20 4,083.75 4,093.83 4,080.10 4,093.51 40,659.1K
13:25 4,093.47 4,093.47 4,086.58 4,087.89 31,964.0K
13:30 4,088.06 4,090.41 4,085.36 4,085.77 30,679.3K
13:35 4,085.73 4,088.87 4,082.84 4,085.96 28,732.2K
13:40 4,086.20 4,086.40 4,071.84 4,071.84 34,066.7K
13:45 4,072.12 4,079.26 4,070.83 4,077.81 28,309.1K
13:50 4,077.81 4,078.36 4,070.74 4,073.09 33,230.1K
13:55 4,072.63 4,072.63 4,066.21 4,068.47 28,662.0K
14:00 4,068.78 4,069.25 4,060.52 4,060.52 35,679.0K
14:05 4,060.22 4,063.28 4,050.43 4,063.07 49,331.1K
14:10 4,062.91 4,065.64 4,057.56 4,065.40 27,499.5K
14:15 4,065.52 4,065.52 4,059.02 4,064.06 23,306.5K
14:20 4,064.81 4,073.84 4,064.81 4,069.22 25,506.2K
14:25 4,068.89 4,071.24 4,066.60 4,069.97 22,600.9K
14:30 4,069.97 4,080.70 4,069.97 4,079.31 32,694.4K
14:35 4,079.47 4,080.25 4,070.83 4,071.72 34,768.6K
14:40 4,071.39 4,075.84 4,071.39 4,075.57 30,951.1K
14:45 4,075.26 4,078.69 4,073.66 4,078.69 46,237.4K
14:50 4,078.88 4,084.01 4,077.17 4,083.90 62,196.4K
14:55 4,084.22 4,088.69 4,083.97 4,088.69 36,628.2K
15:00 4,089.48 4,089.48 4,089.48 4,089.48 26,908.8K
15:05 4,089.48 4,089.48 4,089.48 4,089.48 0.0K
15:10 4,089.48 4,089.48 4,089.48 4,089.48 0.0K
15:15 4,089.48 4,089.48 4,089.48 4,089.48 0.0K
15:20 4,089.48 4,089.48 4,089.48 4,089.48 0.0K
15:25 4,089.48 4,089.48 4,089.48 4,089.48 0.0K
15:30 4,089.48 4,089.48 4,089.48 4,089.48 0.0K
15:35 4,089.48 4,089.48 4,089.48 4,089.48 0.0K
15:40 4,089.48 4,089.48 4,089.48 4,089.48 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 4,123.30 4,161.79 4,076.77 4,148.85 2,210.8M
2025-09-26 4,226.67 4,230.51 4,092.47 4,092.47 2,719.0M
2025-09-25 4,151.33 4,280.84 4,150.84 4,248.39 3,413.2M
2025-09-24 4,017.48 4,142.78 3,980.79 4,142.78 3,173.0M
2025-09-23 4,119.62 4,123.24 3,951.72 4,039.53 3,198.0M
2025-09-22 4,050.20 4,097.81 4,029.76 4,089.48 2,526.5M
2025-09-19 4,029.56 4,081.11 3,996.65 4,006.87 2,599.1M
2025-09-18 4,009.32 4,135.78 3,967.60 4,023.70 3,919.5M
2025-09-17 3,986.64 4,022.83 3,960.92 4,008.22 2,171.9M
2025-09-16 3,931.48 3,996.39 3,923.95 3,990.74 2,386.5M
2025-09-15 3,956.33 3,964.66 3,914.60 3,936.53 2,339.8M
2025-09-12 3,894.75 3,980.77 3,887.65 3,938.28 2,889.1M
2025-09-11 3,762.77 3,900.79 3,723.79 3,900.79 2,883.8M
2025-09-10 3,739.56 3,778.13 3,718.54 3,746.12 1,839.6M
2025-09-09 3,808.93 3,808.93 3,715.96 3,728.70 2,101.0M
2025-09-08 3,787.36 3,841.86 3,775.79 3,825.92 2,236.7M
2025-09-05 3,717.42 3,792.25 3,653.72 3,786.83 2,328.9M
2025-09-04 3,870.22 3,890.55 3,644.32 3,709.89 3,000.6M
2025-09-03 3,966.61 3,994.15 3,842.89 3,858.81 2,855.7M
2025-09-02 4,093.51 4,093.51 3,928.16 3,959.90 3,761.0M
2025-09-01 4,129.72 4,174.42 4,058.11 4,110.55 3,333.8M
2025-08-29 4,070.03 4,086.29 4,007.14 4,057.05 3,205.4M
2025-08-28 3,964.17 4,085.67 3,938.54 4,085.67 4,327.6M
2025-08-27 4,073.44 4,143.40 3,979.60 3,979.79 5,028.7M
2025-08-26 3,990.69 4,063.42 3,974.44 4,031.00 3,776.7M
2025-08-25 4,062.69 4,071.33 3,957.96 4,015.54 4,728.9M
2025-08-22 3,831.88 3,985.54 3,825.96 3,985.54 4,437.0M
2025-08-21 3,841.60 3,889.99 3,792.91 3,814.98 3,572.6M
2025-08-20 3,693.12 3,792.33 3,663.65 3,792.33 3,258.7M
2025-08-19 3,718.13 3,736.70 3,687.27 3,704.56 3,617.7M
2025-08-18 3,618.19 3,752.03 3,618.19 3,725.63 4,142.2M
2025-08-15 3,548.49 3,603.96 3,548.49 3,603.96 2,850.8M
2025-08-14 3,583.02 3,619.56 3,544.63 3,565.83 3,587.9M
2025-08-13 3,527.47 3,577.82 3,516.84 3,577.75 2,943.4M
2025-08-12 3,494.89 3,528.44 3,483.98 3,526.02 2,441.8M
2025-08-11 3,439.07 3,496.46 3,439.07 3,493.04 1,950.9M
2025-08-08 3,497.73 3,497.73 3,438.15 3,438.62 2,092.8M
2025-08-07 3,527.70 3,549.20 3,490.41 3,507.55 2,658.4M
2025-08-06 3,470.74 3,525.61 3,461.71 3,524.67 2,769.4M
2025-08-05 3,453.93 3,477.23 3,445.03 3,476.01 1,822.9M
2025-08-04 3,413.45 3,450.31 3,411.84 3,450.31 1,749.7M
2025-08-01 3,444.95 3,465.22 3,392.87 3,443.43 2,356.4M
2025-07-31 3,426.95 3,486.47 3,414.68 3,427.67 2,484.7M
2025-07-30 3,458.17 3,467.12 3,404.27 3,429.94 1,902.7M
2025-07-29 3,438.44 3,470.04 3,406.94 3,470.04 1,865.0M
2025-07-28 3,471.57 3,472.19 3,428.54 3,454.37 1,883.1M
2025-07-25 3,434.43 3,457.15 3,422.10 3,457.15 2,064.7M
2025-07-24 3,377.12 3,422.43 3,377.12 3,422.43 1,725.3M
2025-07-23 3,380.23 3,408.50 3,369.11 3,375.97 1,896.5M
2025-07-22 3,386.23 3,392.43 3,362.66 3,381.60 1,823.5M
2025-07-21 3,385.79 3,395.47 3,369.34 3,393.41 1,782.8M
2025-07-18 3,391.73 3,413.98 3,376.26 3,386.36 1,949.6M
2025-07-17 3,319.62 3,381.98 3,312.27 3,381.98 2,005.0M
2025-07-16 3,341.55 3,371.92 3,316.47 3,327.42 1,912.2M
2025-07-15 3,285.35 3,342.41 3,281.94 3,341.67 2,399.5M
2025-07-14 3,305.44 3,305.44 3,279.29 3,287.90 1,452.5M
2025-07-11 3,267.07 3,313.46 3,239.31 3,299.48 1,894.1M
2025-07-10 3,257.42 3,282.31 3,247.43 3,269.50 1,188.8M
2025-07-09 3,268.23 3,283.26 3,251.35 3,259.96 1,221.2M
2025-07-08 3,214.05 3,265.15 3,211.77 3,264.45 1,320.5M
2025-07-07 3,235.22 3,236.48 3,207.86 3,213.66 998.2M
2025-07-04 3,264.33 3,280.56 3,230.70 3,241.77 1,185.2M
2025-07-03 3,238.65 3,279.43 3,238.61 3,268.29 1,168.0M
2025-07-02 3,280.87 3,280.87 3,224.37 3,237.49 1,311.9M
2025-07-01 3,312.16 3,312.16 3,268.20 3,291.75 1,610.7M
2025-06-30 3,284.23 3,315.23 3,283.11 3,313.53 1,815.8M
2025-06-27 3,284.82 3,320.61 3,258.32 3,286.17 2,042.1M
2025-06-26 3,281.57 3,305.99 3,266.50 3,269.48 1,996.4M
2025-06-25 3,223.73 3,282.34 3,216.96 3,281.36 1,834.0M
2025-06-24 3,163.88 3,223.03 3,163.88 3,219.81 1,502.9M
2025-06-23 3,086.68 3,155.40 3,084.14 3,149.80 1,091.2M
2025-06-20 3,147.93 3,158.71 3,107.56 3,111.09 1,017.7M
2025-06-19 3,196.66 3,207.04 3,142.89 3,152.43 1,237.2M
2025-06-18 3,184.14 3,208.45 3,171.26 3,200.50 1,134.8M
2025-06-17 3,194.44 3,206.33 3,179.45 3,189.48 1,076.3M
2025-06-16 3,150.05 3,195.81 3,148.80 3,190.34 1,038.8M
2025-06-13 3,207.44 3,216.41 3,158.41 3,169.43 1,505.8M
2025-06-12 3,217.20 3,247.68 3,210.29 3,222.20 1,111.2M
2025-06-11 3,225.47 3,257.17 3,224.34 3,228.39 949.3M
2025-06-10 3,288.13 3,288.13 3,192.86 3,226.14 1,389.6M
2025-06-09 3,269.72 3,300.64 3,260.90 3,287.34 1,208.7M
2025-06-06 3,267.43 3,282.43 3,249.90 3,268.98 1,098.0M
2025-06-05 3,214.48 3,276.35 3,210.35 3,269.44 1,504.2M
2025-06-04 3,191.87 3,218.68 3,191.15 3,210.27 1,009.6M
2025-06-03 3,169.21 3,213.03 3,168.34 3,183.31 1,042.4M
2025-05-30 3,218.40 3,218.40 3,176.32 3,180.07 1,127.4M
2025-05-29 3,155.72 3,236.82 3,155.72 3,236.62 1,537.5M
2025-05-28 3,171.97 3,186.31 3,144.78 3,151.57 1,112.0M
2025-05-27 3,193.66 3,194.78 3,162.52 3,173.58 1,237.7M
2025-05-26 3,168.14 3,211.00 3,168.14 3,201.29 1,113.9M
2025-05-23 3,208.06 3,230.00 3,159.83 3,159.83 1,237.9M
2025-05-22 3,211.28 3,240.56 3,200.81 3,211.87 985.5M
2025-05-21 3,230.90 3,231.68 3,208.27 3,219.96 836.1M
2025-05-20 3,221.56 3,244.32 3,200.77 3,235.78 862.7M
2025-05-19 3,233.01 3,238.63 3,193.53 3,234.50 945.1M
2025-05-16 3,223.26 3,256.54 3,218.98 3,235.98 874.3M
2025-05-15 3,313.48 3,313.48 3,234.67 3,235.47 1,239.1M
2025-05-14 3,313.27 3,343.99 3,285.48 3,320.20 1,310.9M
2025-05-13 3,382.03 3,382.03 3,307.62 3,311.07 1,509.8M
2025-05-12 3,307.50 3,340.58 3,303.18 3,340.58 1,548.3M
2025-05-09 3,331.85 3,331.85 3,259.85 3,276.38 1,486.1M
2025-05-08 3,286.65 3,347.06 3,283.47 3,342.54 1,625.2M
2025-05-07 3,362.33 3,370.02 3,267.42 3,297.38 1,779.9M
2025-05-06 3,256.88 3,316.83 3,251.64 3,316.83 1,757.6M
2025-04-30 3,174.33 3,234.13 3,167.16 3,224.16 1,593.9M
2025-04-29 3,128.89 3,173.04 3,111.10 3,165.37 1,300.9M
2025-04-28 3,163.57 3,188.63 3,139.33 3,140.74 1,137.1M
2025-04-25 3,153.52 3,187.03 3,146.78 3,162.82 1,366.1M
2025-04-24 3,194.97 3,194.97 3,131.41 3,141.75 1,346.1M
2025-04-23 3,192.36 3,216.75 3,176.53 3,194.96 1,627.6M
2025-04-22 3,191.17 3,191.17 3,153.42 3,163.48 1,371.9M
2025-04-21 3,127.16 3,198.92 3,112.48 3,198.77 1,471.2M
2025-04-18 3,101.10 3,138.38 3,091.43 3,128.69 1,097.2M
2025-04-17 3,092.43 3,149.71 3,092.43 3,106.25 1,174.3M
2025-04-16 3,139.56 3,147.67 3,073.99 3,116.62 1,380.3M
2025-04-15 3,185.69 3,197.21 3,135.91 3,163.50 1,562.4M
2025-04-14 3,221.79 3,233.88 3,182.32 3,192.30 1,902.3M
2025-04-11 3,092.05 3,201.75 3,092.05 3,164.62 2,113.4M
2025-04-10 3,131.67 3,191.75 3,121.62 3,128.02 2,700.3M
2025-04-09 2,902.17 3,064.80 2,826.87 3,049.53 2,876.4M
2025-04-08 2,960.81 3,030.56 2,887.69 2,957.82 2,551.8M
2025-04-07 3,143.31 3,183.49 2,955.79 2,981.62 2,265.7M
2025-04-03 3,398.10 3,443.49 3,362.99 3,381.50 1,259.5M
2025-04-02 3,434.63 3,467.62 3,431.36 3,446.74 991.4M
2025-04-01 3,455.87 3,468.85 3,434.71 3,435.79 1,139.0M
2025-03-31 3,436.70 3,456.42 3,369.95 3,446.88 1,517.0M
2025-03-28 3,487.39 3,502.34 3,461.03 3,461.66 1,064.0M
2025-03-27 3,473.89 3,526.05 3,449.94 3,484.55 1,250.3M
2025-03-26 3,480.67 3,512.42 3,473.42 3,481.02 1,202.4M
2025-03-25 3,548.58 3,555.59 3,472.00 3,483.47 1,444.1M
2025-03-24 3,575.99 3,596.35 3,471.43 3,552.07 2,018.5M
2025-03-21 3,659.77 3,670.93 3,572.04 3,576.39 2,148.6M
2025-03-20 3,725.21 3,737.03 3,678.49 3,680.78 1,895.9M
2025-03-19 3,770.65 3,773.82 3,721.75 3,734.55 1,959.4M
2025-03-18 3,785.45 3,826.01 3,771.92 3,785.96 2,298.7M
2025-03-17 3,777.68 3,786.88 3,745.62 3,766.40 2,014.3M
2025-03-14 3,714.09 3,778.68 3,698.94 3,777.10 2,482.7M
2025-03-13 3,804.71 3,822.32 3,696.07 3,725.40 3,127.1M
2025-03-12 3,813.27 3,887.10 3,802.86 3,826.60 3,291.5M
2025-03-11 3,740.65 3,798.74 3,737.47 3,786.96 2,520.3M
2025-03-10 3,846.10 3,859.80 3,774.68 3,809.32 3,371.9M
2025-03-07 3,873.74 3,913.71 3,808.14 3,841.89 4,093.1M
2025-03-06 3,778.70 3,898.63 3,778.70 3,878.81 4,080.4M
2025-03-05 3,708.19 3,747.47 3,673.68 3,729.21 2,651.2M
2025-03-04 3,592.00 3,710.47 3,590.05 3,705.71 2,646.4M
2025-03-03 3,681.68 3,712.12 3,602.61 3,633.12 2,950.3M
2025-02-28 3,852.88 3,865.54 3,665.44 3,677.59 3,682.6M
2025-02-27 3,977.92 3,985.39 3,823.39 3,894.04 4,447.1M
2025-02-26 3,946.36 3,982.56 3,890.65 3,965.78 4,249.0M
2025-02-25 3,897.66 4,019.69 3,889.52 3,944.57 4,898.9M
2025-02-24 4,005.28 4,053.91 3,960.23 4,009.92 5,311.2M
2025-02-21 3,866.01 4,031.28 3,847.58 4,014.51 6,112.2M
2025-02-20 3,825.53 3,864.19 3,792.86 3,836.96 4,709.0M
2025-02-19 3,725.36 3,826.60 3,712.84 3,826.51 4,666.9M
2025-02-18 3,812.43 3,853.77 3,707.76 3,721.08 4,111.4M
2025-02-17 3,849.19 3,887.93 3,796.55 3,838.13 4,959.8M
2025-02-14 3,656.87 3,790.74 3,642.97 3,780.78 4,873.8M
2025-02-13 3,745.61 3,745.61 3,635.31 3,661.31 4,088.7M
2025-02-12 3,677.09 3,765.46 3,672.45 3,765.46 4,267.6M
2025-02-11 3,704.69 3,742.70 3,663.72 3,687.13 4,147.1M
2025-02-10 3,692.88 3,737.33 3,670.41 3,725.34 4,759.5M
2025-02-07 3,604.42 3,730.45 3,585.07 3,664.47 5,236.7M
2025-02-06 3,456.07 3,614.23 3,444.76 3,603.17 4,188.9M
2025-02-05 3,404.58 3,498.49 3,400.55 3,482.78 3,830.8M
2025-01-27 3,417.77 3,420.49 3,299.69 3,299.69 2,831.5M
2025-01-24 3,253.36 3,382.44 3,253.25 3,382.08 2,876.7M
2025-01-23 3,344.93 3,385.00 3,264.85 3,266.56 2,803.1M
2025-01-22 3,301.48 3,329.63 3,281.14 3,308.21 1,926.1M
2025-01-21 3,264.19 3,333.22 3,252.63 3,322.24 2,335.4M
2025-01-20 3,260.94 3,276.72 3,223.95 3,236.62 1,720.6M
2025-01-17 3,190.03 3,271.83 3,175.93 3,231.69 1,917.3M
2025-01-16 3,235.10 3,302.57 3,182.16 3,213.86 2,316.8M
2025-01-15 3,237.35 3,252.75 3,203.11 3,214.89 1,905.8M
2025-01-14 3,097.75 3,251.21 3,068.07 3,246.43 2,500.3M
2025-01-13 3,026.93 3,117.31 3,025.18 3,080.59 1,691.2M
2025-01-10 3,130.95 3,173.31 3,068.37 3,068.37 2,025.4M
2025-01-09 3,065.10 3,155.71 3,063.37 3,139.80 2,057.4M
2025-01-08 3,077.16 3,111.91 2,975.83 3,085.24 2,096.5M
2025-01-07 3,040.90 3,104.88 3,035.38 3,104.38 1,773.4M
2025-01-06 3,061.70 3,107.65 3,002.49 3,028.33 1,627.5M
2025-01-03 3,218.86 3,225.87 3,064.98 3,067.45 2,188.1M
2025-01-02 3,348.62 3,350.47 3,175.20 3,209.92 2,465.6M