创业板等权重指数 (SZCEWI)

SZCEWI
🏛️ 中国 →
2,113.14
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
09:25 2,148.02 2,148.02 2,148.02 2,148.02 0.0K
09:30 2,148.05 2,155.07 2,148.05 2,154.70 334,011.0K
09:35 2,153.84 2,160.51 2,152.25 2,155.11 205,310.3K
09:40 2,155.58 2,162.33 2,154.98 2,155.05 183,805.4K
09:45 2,154.28 2,156.61 2,150.14 2,153.58 156,549.7K
09:50 2,152.84 2,152.84 2,144.29 2,144.69 157,499.3K
09:55 2,145.30 2,148.44 2,140.09 2,145.62 138,747.9K
10:00 2,145.75 2,148.77 2,141.89 2,143.48 106,646.1K
10:05 2,142.93 2,146.06 2,138.10 2,146.06 99,349.5K
10:10 2,145.94 2,145.94 2,135.19 2,136.96 93,004.8K
10:15 2,136.88 2,139.50 2,132.26 2,133.71 87,784.3K
10:20 2,133.62 2,135.99 2,129.71 2,135.27 81,821.2K
10:25 2,135.60 2,138.55 2,135.28 2,136.81 68,183.0K
10:30 2,137.36 2,144.95 2,137.36 2,143.43 61,387.1K
10:35 2,143.35 2,143.41 2,136.07 2,137.52 67,727.6K
10:40 2,137.60 2,137.60 2,132.91 2,136.92 66,287.9K
10:45 2,137.23 2,144.58 2,137.23 2,143.39 60,985.1K
10:50 2,143.36 2,145.73 2,140.04 2,141.19 48,730.7K
10:55 2,141.62 2,145.81 2,140.91 2,144.84 34,831.3K
11:00 2,145.16 2,151.79 2,145.05 2,151.04 42,372.1K
11:05 2,150.86 2,150.86 2,143.95 2,144.65 39,878.8K
11:10 2,144.62 2,144.77 2,139.91 2,143.08 40,488.1K
11:15 2,143.15 2,143.18 2,136.17 2,136.19 34,926.2K
11:20 2,136.06 2,137.47 2,133.87 2,134.30 38,629.0K
11:25 2,134.20 2,136.99 2,132.98 2,136.07 38,515.5K
11:30 2,136.08 2,136.08 2,136.08 2,136.08 94.0K
11:35 2,136.08 2,136.08 2,136.08 2,136.08 0.0K
11:40 2,136.08 2,136.08 2,136.08 2,136.08 0.0K
11:45 2,136.08 2,136.08 2,136.08 2,136.08 0.0K
11:50 2,136.08 2,136.08 2,136.08 2,136.08 0.0K
11:55 2,136.08 2,136.08 2,136.08 2,136.08 0.0K
12:00 2,136.08 2,136.08 2,136.08 2,136.08 0.0K
12:05 2,136.08 2,136.08 2,136.08 2,136.08 0.0K
12:10 2,136.08 2,136.08 2,136.08 2,136.08 0.0K
12:15 2,136.08 2,136.08 2,136.08 2,136.08 0.0K
12:20 2,136.08 2,136.08 2,136.08 2,136.08 0.0K
12:25 2,136.08 2,136.08 2,136.08 2,136.08 0.0K
12:30 2,136.08 2,136.08 2,136.08 2,136.08 0.0K
12:35 2,136.08 2,136.08 2,136.08 2,136.08 0.0K
12:40 2,136.08 2,136.08 2,136.08 2,136.08 0.0K
12:45 2,136.08 2,136.08 2,136.08 2,136.08 0.0K
12:50 2,136.08 2,136.08 2,136.08 2,136.08 0.0K
12:55 2,136.08 2,136.08 2,136.08 2,136.08 0.0K
13:00 2,135.84 2,135.84 2,132.20 2,133.35 68,509.4K
13:05 2,133.08 2,133.77 2,131.17 2,131.17 50,913.8K
13:10 2,131.09 2,135.57 2,131.01 2,135.57 42,883.8K
13:15 2,135.53 2,137.84 2,134.74 2,134.74 39,121.1K
13:20 2,134.80 2,140.48 2,134.80 2,139.21 39,058.1K
13:25 2,139.18 2,139.18 2,136.28 2,136.75 36,354.4K
13:30 2,136.89 2,137.57 2,131.18 2,132.35 52,056.0K
13:35 2,132.35 2,133.77 2,130.14 2,131.61 47,049.5K
13:40 2,131.51 2,132.38 2,129.58 2,131.78 41,340.2K
13:45 2,131.60 2,138.86 2,129.76 2,138.86 49,666.9K
13:50 2,138.26 2,138.30 2,128.77 2,129.34 49,398.3K
13:55 2,129.47 2,130.90 2,125.02 2,125.19 59,367.4K
14:00 2,125.07 2,129.80 2,124.26 2,129.47 49,005.1K
14:05 2,129.50 2,129.83 2,124.72 2,127.41 42,960.0K
14:10 2,127.03 2,127.03 2,119.72 2,119.72 56,537.4K
14:15 2,119.64 2,125.36 2,119.64 2,124.68 52,601.4K
14:20 2,124.47 2,126.74 2,121.26 2,121.26 45,953.4K
14:25 2,121.18 2,121.32 2,116.11 2,119.72 70,437.7K
14:30 2,119.57 2,122.80 2,112.73 2,113.74 82,170.0K
14:35 2,113.61 2,116.95 2,110.92 2,112.61 86,474.1K
14:40 2,112.84 2,119.72 2,112.84 2,119.65 73,561.7K
14:45 2,119.63 2,122.72 2,116.94 2,117.72 78,011.1K
14:50 2,117.50 2,117.90 2,114.03 2,114.29 107,763.5K
14:55 2,114.22 2,114.85 2,113.40 2,113.45 62,326.9K
15:00 2,113.14 2,113.14 2,113.14 2,113.14 50,132.4K
15:05 2,113.14 2,113.14 2,113.14 2,113.14 0.0K
15:10 2,113.14 2,113.14 2,113.14 2,113.14 0.0K
15:15 2,113.14 2,113.14 2,113.14 2,113.14 0.0K
15:20 2,113.14 2,113.14 2,113.14 2,113.14 0.0K
15:25 2,113.14 2,113.14 2,113.14 2,113.14 0.0K
15:30 2,113.14 2,113.14 2,113.14 2,113.14 0.0K
15:35 2,113.14 2,113.14 2,113.14 2,113.14 0.0K
15:40 2,113.14 2,113.14 2,113.14 2,113.14 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2,148.02 2,162.33 2,110.92 2,113.14 3,721.2M
2025-09-25 2,141.31 2,174.76 2,133.80 2,158.83 4,581.7M
2025-09-24 2,072.92 2,148.33 2,070.78 2,147.64 4,555.6M
2025-09-23 2,105.65 2,113.60 2,037.88 2,087.76 4,601.0M
2025-09-22 2,076.46 2,089.93 2,058.90 2,089.93 3,630.7M
2025-09-19 2,079.79 2,099.03 2,064.51 2,072.78 4,043.3M
2025-09-18 2,092.72 2,128.05 2,050.30 2,078.30 5,850.4M
2025-09-17 2,075.20 2,105.71 2,059.96 2,102.71 4,610.7M
2025-09-16 2,064.06 2,077.66 2,035.62 2,076.84 4,387.5M
2025-09-15 2,067.17 2,081.57 2,056.93 2,063.92 4,318.0M
2025-09-12 2,062.07 2,079.91 2,047.37 2,058.32 4,581.5M
2025-09-11 1,994.68 2,072.86 1,979.00 2,072.86 5,039.6M
2025-09-10 1,981.12 2,007.22 1,968.88 1,991.80 3,679.7M
2025-09-09 2,002.05 2,009.17 1,961.03 1,975.01 3,864.7M
2025-09-08 2,017.81 2,023.96 1,987.53 2,019.78 5,108.2M
2025-09-05 1,919.97 2,016.71 1,906.87 2,014.41 4,948.5M
2025-09-04 1,993.25 2,008.28 1,879.26 1,910.00 5,302.1M
2025-09-03 1,993.80 2,016.26 1,967.89 1,980.11 4,685.0M
2025-09-02 2,046.75 2,058.55 1,970.14 1,988.38 5,380.3M
2025-09-01 2,021.70 2,054.03 2,009.64 2,052.57 4,891.1M
2025-08-29 2,000.77 2,027.84 1,981.66 2,005.40 5,447.1M
2025-08-28 1,930.07 1,999.36 1,927.01 1,999.36 5,614.0M
2025-08-27 1,959.90 2,007.64 1,936.66 1,936.66 6,372.3M
2025-08-26 1,953.72 1,974.10 1,942.30 1,955.39 4,854.2M
2025-08-25 1,936.31 1,971.74 1,925.93 1,960.57 6,296.6M
2025-08-22 1,854.96 1,913.55 1,854.96 1,913.17 5,114.0M
2025-08-21 1,869.23 1,880.13 1,847.24 1,857.19 3,879.2M
2025-08-20 1,840.13 1,867.20 1,827.37 1,867.20 4,162.9M
2025-08-19 1,855.41 1,874.87 1,847.10 1,855.64 4,783.1M
2025-08-18 1,821.80 1,873.68 1,815.73 1,860.60 6,402.5M
2025-08-15 1,759.36 1,810.18 1,759.36 1,808.08 5,055.0M
2025-08-14 1,791.82 1,796.55 1,757.46 1,761.91 4,199.9M
2025-08-13 1,756.97 1,792.58 1,754.28 1,792.58 4,255.9M
2025-08-12 1,740.66 1,752.99 1,733.98 1,752.99 3,248.2M
2025-08-11 1,708.76 1,742.26 1,708.76 1,739.50 3,324.5M
2025-08-08 1,712.41 1,716.73 1,701.96 1,704.68 2,908.8M
2025-08-07 1,725.48 1,733.94 1,705.62 1,717.29 3,111.7M
2025-08-06 1,708.41 1,725.89 1,706.10 1,725.73 2,905.4M
2025-08-05 1,712.57 1,717.47 1,702.11 1,712.57 2,796.9M
2025-08-04 1,683.95 1,705.73 1,679.01 1,705.73 2,918.5M
2025-08-01 1,692.61 1,709.92 1,679.19 1,694.99 3,347.4M
2025-07-31 1,708.73 1,724.24 1,685.08 1,690.74 4,170.2M
2025-07-30 1,714.63 1,724.93 1,692.24 1,707.73 3,527.3M
2025-07-29 1,697.13 1,722.59 1,686.75 1,722.59 3,287.5M
2025-07-28 1,697.21 1,700.71 1,686.05 1,698.80 2,990.1M
2025-07-25 1,692.23 1,698.44 1,684.97 1,693.75 3,484.2M
2025-07-24 1,655.37 1,690.31 1,655.37 1,690.31 3,893.0M
2025-07-23 1,651.29 1,669.84 1,648.47 1,652.70 3,420.9M
2025-07-22 1,646.95 1,658.10 1,645.28 1,654.23 3,203.3M
2025-07-21 1,642.76 1,649.57 1,636.14 1,649.10 2,882.4M
2025-07-18 1,644.75 1,654.73 1,633.68 1,641.93 2,667.5M
2025-07-17 1,615.05 1,641.51 1,612.66 1,641.51 2,897.6M
2025-07-16 1,616.74 1,636.55 1,613.33 1,617.01 2,814.7M
2025-07-15 1,602.68 1,620.11 1,594.76 1,615.11 3,133.8M
2025-07-14 1,603.95 1,605.10 1,593.02 1,598.24 2,501.4M
2025-07-11 1,588.46 1,610.49 1,581.17 1,601.77 3,698.3M
2025-07-10 1,586.58 1,594.89 1,578.46 1,588.32 2,507.3M
2025-07-09 1,593.29 1,601.82 1,583.35 1,587.16 2,510.6M
2025-07-08 1,558.20 1,595.29 1,558.20 1,593.92 2,738.0M
2025-07-07 1,564.82 1,567.63 1,556.23 1,557.95 1,892.2M
2025-07-04 1,581.43 1,589.35 1,565.90 1,568.80 2,768.8M
2025-07-03 1,568.88 1,585.85 1,567.74 1,581.51 2,355.4M
2025-07-02 1,579.77 1,579.77 1,560.31 1,565.80 2,211.8M
2025-07-01 1,586.76 1,589.07 1,573.77 1,586.09 2,443.6M
2025-06-30 1,571.48 1,588.91 1,568.31 1,588.72 2,988.6M
2025-06-27 1,562.16 1,578.47 1,554.98 1,565.47 3,345.2M
2025-06-26 1,565.99 1,575.03 1,555.29 1,556.28 3,556.6M
2025-06-25 1,541.96 1,566.84 1,538.53 1,565.55 4,075.1M
2025-06-24 1,504.10 1,535.22 1,504.10 1,535.21 2,913.1M
2025-06-23 1,477.20 1,501.80 1,477.20 1,499.98 1,871.4M
2025-06-20 1,499.84 1,508.08 1,486.11 1,487.41 1,814.0M
2025-06-19 1,516.85 1,525.34 1,495.33 1,499.67 2,141.7M
2025-06-18 1,516.81 1,523.60 1,507.93 1,521.11 2,104.2M
2025-06-17 1,528.43 1,532.49 1,517.98 1,522.08 2,452.5M
2025-06-16 1,510.23 1,527.45 1,510.06 1,524.80 2,375.2M
2025-06-13 1,532.92 1,539.62 1,511.69 1,516.60 2,745.3M
2025-06-12 1,533.11 1,545.69 1,528.03 1,540.30 2,426.8M
2025-06-11 1,531.61 1,550.46 1,531.61 1,538.64 2,281.6M
2025-06-10 1,547.80 1,550.30 1,517.89 1,531.23 2,472.8M
2025-06-09 1,534.63 1,556.10 1,531.32 1,549.35 2,458.2M
2025-06-06 1,529.05 1,530.72 1,521.25 1,530.15 1,731.4M
2025-06-05 1,513.72 1,532.73 1,504.73 1,529.90 2,250.1M
2025-06-04 1,500.07 1,516.75 1,500.02 1,513.88 1,959.8M
2025-06-03 1,474.50 1,501.09 1,474.50 1,496.01 1,665.9M
2025-05-30 1,492.15 1,494.35 1,481.17 1,482.87 1,680.5M
2025-05-29 1,469.10 1,497.98 1,469.10 1,497.83 1,785.6M
2025-05-28 1,477.65 1,480.15 1,464.25 1,467.35 1,295.1M
2025-05-27 1,479.65 1,482.08 1,469.73 1,476.93 1,326.7M
2025-05-26 1,478.69 1,488.53 1,473.35 1,482.70 1,541.3M
2025-05-23 1,492.20 1,506.51 1,479.96 1,479.96 1,984.7M
2025-05-22 1,505.22 1,510.09 1,494.11 1,494.88 1,763.6M
2025-05-21 1,509.46 1,513.70 1,505.02 1,510.08 1,676.5M
2025-05-20 1,499.86 1,519.16 1,496.50 1,513.06 1,896.1M
2025-05-19 1,500.99 1,501.46 1,484.67 1,499.08 1,553.7M
2025-05-16 1,500.78 1,511.32 1,500.78 1,503.01 1,820.0M
2025-05-15 1,526.96 1,526.96 1,505.32 1,505.36 2,202.5M
2025-05-14 1,527.53 1,544.03 1,517.45 1,531.31 2,833.8M
2025-05-13 1,547.46 1,547.46 1,526.40 1,528.37 2,477.3M
2025-05-12 1,517.80 1,531.95 1,513.78 1,531.76 2,522.2M
2025-05-09 1,522.67 1,522.67 1,499.92 1,503.29 1,976.8M
2025-05-08 1,504.01 1,526.22 1,502.65 1,523.98 2,237.4M
2025-05-07 1,531.38 1,535.92 1,496.66 1,507.82 2,897.7M
2025-05-06 1,485.99 1,510.05 1,484.79 1,509.93 2,487.5M
2025-04-30 1,460.56 1,477.91 1,459.22 1,473.88 1,869.1M
2025-04-29 1,447.94 1,461.98 1,444.31 1,459.10 1,811.5M
2025-04-28 1,464.40 1,465.34 1,451.10 1,454.07 1,786.0M
2025-04-25 1,467.81 1,479.57 1,460.17 1,467.16 2,088.5M
2025-04-24 1,477.02 1,479.03 1,459.31 1,465.32 1,908.2M
2025-04-23 1,485.06 1,491.68 1,472.40 1,482.71 2,286.3M
2025-04-22 1,479.38 1,482.88 1,470.67 1,473.06 1,988.8M
2025-04-21 1,459.54 1,488.62 1,452.07 1,487.16 1,941.7M
2025-04-18 1,457.86 1,467.07 1,451.47 1,461.81 1,581.3M
2025-04-17 1,452.37 1,477.17 1,451.81 1,460.17 1,603.6M
2025-04-16 1,474.10 1,476.36 1,442.89 1,463.16 1,889.6M
2025-04-15 1,485.54 1,489.62 1,471.88 1,482.47 1,771.3M
2025-04-14 1,500.42 1,502.80 1,484.72 1,487.29 2,299.1M
2025-04-11 1,454.14 1,494.37 1,452.38 1,479.76 2,664.7M
2025-04-10 1,469.48 1,494.72 1,462.80 1,464.07 3,533.3M
2025-04-09 1,376.68 1,442.33 1,345.67 1,433.43 3,834.4M
2025-04-08 1,390.11 1,426.06 1,376.03 1,400.47 3,679.5M
2025-04-07 1,469.20 1,492.24 1,330.02 1,366.45 4,846.7M
2025-04-03 1,571.62 1,588.66 1,555.27 1,563.57 2,027.9M
2025-04-02 1,586.36 1,599.26 1,584.37 1,588.89 1,530.8M
2025-04-01 1,580.56 1,604.56 1,578.39 1,588.06 2,045.1M
2025-03-31 1,583.37 1,588.55 1,557.43 1,576.70 1,912.9M
2025-03-28 1,605.19 1,615.47 1,592.49 1,592.49 1,703.4M
2025-03-27 1,595.71 1,619.95 1,582.57 1,605.39 1,818.4M
2025-03-26 1,602.61 1,615.80 1,602.41 1,603.32 1,757.2M
2025-03-25 1,614.47 1,622.44 1,599.57 1,605.34 2,064.0M
2025-03-24 1,621.89 1,625.43 1,588.15 1,614.86 2,261.5M
2025-03-21 1,645.70 1,653.15 1,616.31 1,620.64 2,442.7M
2025-03-20 1,664.07 1,669.75 1,652.13 1,652.52 2,097.4M
2025-03-19 1,679.58 1,681.37 1,660.37 1,666.04 2,478.8M
2025-03-18 1,684.35 1,699.38 1,679.70 1,685.78 2,630.6M
2025-03-17 1,680.58 1,683.64 1,670.34 1,678.38 2,827.3M
2025-03-14 1,637.91 1,677.41 1,633.54 1,677.30 3,839.0M
2025-03-13 1,658.37 1,663.96 1,627.43 1,639.03 2,580.5M
2025-03-12 1,679.49 1,682.44 1,660.00 1,660.30 2,967.8M
2025-03-11 1,646.29 1,674.00 1,645.02 1,673.98 2,584.9M
2025-03-10 1,671.49 1,678.81 1,653.48 1,666.18 2,828.3M
2025-03-07 1,676.12 1,683.70 1,655.42 1,665.93 3,148.3M
2025-03-06 1,657.19 1,691.24 1,655.68 1,684.53 3,911.7M
2025-03-05 1,645.85 1,654.84 1,628.93 1,647.70 2,686.1M
2025-03-04 1,612.72 1,646.83 1,610.41 1,645.45 2,753.8M
2025-03-03 1,619.35 1,656.05 1,609.55 1,628.55 3,381.4M
2025-02-28 1,669.65 1,674.11 1,609.02 1,614.00 3,678.9M
2025-02-27 1,692.03 1,698.36 1,655.53 1,681.58 4,127.2M
2025-02-26 1,675.50 1,693.79 1,661.92 1,693.12 3,914.2M
2025-02-25 1,659.81 1,691.00 1,655.76 1,672.55 3,873.5M
2025-02-24 1,694.94 1,704.01 1,674.30 1,689.34 4,496.1M
2025-02-21 1,655.08 1,696.94 1,653.15 1,694.65 5,007.8M
2025-02-20 1,639.23 1,656.94 1,634.02 1,650.08 3,659.4M
2025-02-19 1,597.51 1,642.64 1,595.69 1,641.63 3,844.6M
2025-02-18 1,636.87 1,642.68 1,593.21 1,600.74 4,222.4M
2025-02-17 1,669.67 1,677.36 1,632.15 1,646.98 5,028.8M
2025-02-14 1,613.91 1,651.34 1,613.91 1,646.45 4,091.6M
2025-02-13 1,622.74 1,631.09 1,609.47 1,609.78 3,817.1M
2025-02-12 1,588.39 1,625.04 1,588.28 1,625.01 3,974.8M
2025-02-11 1,605.28 1,605.28 1,584.38 1,590.40 3,630.6M
2025-02-10 1,597.69 1,610.18 1,582.37 1,607.98 4,307.5M
2025-02-07 1,558.70 1,608.74 1,556.27 1,588.47 5,465.3M
2025-02-06 1,504.55 1,557.86 1,502.47 1,557.71 4,122.9M
2025-02-05 1,506.40 1,515.19 1,493.55 1,508.35 3,423.2M
2025-01-27 1,522.01 1,523.74 1,487.09 1,487.09 2,529.0M
2025-01-24 1,491.72 1,521.84 1,491.57 1,519.98 2,833.2M
2025-01-23 1,520.99 1,537.61 1,497.12 1,497.12 3,170.0M
2025-01-22 1,503.65 1,510.28 1,493.27 1,505.30 2,292.0M
2025-01-21 1,513.47 1,513.90 1,488.82 1,510.88 2,238.0M
2025-01-20 1,502.49 1,517.95 1,497.78 1,503.23 2,415.6M
2025-01-17 1,470.92 1,505.11 1,470.03 1,492.27 2,236.2M
2025-01-16 1,479.45 1,505.67 1,464.39 1,476.87 2,527.0M
2025-01-15 1,485.02 1,487.55 1,467.02 1,470.92 2,371.1M
2025-01-14 1,432.74 1,492.77 1,424.39 1,491.24 3,454.3M
2025-01-13 1,407.14 1,439.18 1,406.03 1,428.69 1,829.4M
2025-01-10 1,444.44 1,460.80 1,420.37 1,420.37 2,113.9M
2025-01-09 1,438.38 1,460.04 1,438.23 1,447.58 1,974.5M
2025-01-08 1,445.74 1,458.94 1,404.36 1,445.10 2,573.0M
2025-01-07 1,435.25 1,453.34 1,428.37 1,453.32 2,096.2M
2025-01-06 1,434.54 1,451.22 1,421.54 1,432.77 1,982.8M
2025-01-03 1,476.27 1,480.32 1,433.06 1,434.25 2,621.6M
2025-01-02 1,528.32 1,529.71 1,458.90 1,473.60 3,199.2M