创业板基础市场指数 (SZSCPMI)

SZSCPMI
🏛️ 中国 →
2,893.17
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 2,954.94 2,954.94 2,954.94 2,954.94 0.0K
09:30 2,955.60 2,968.41 2,955.60 2,965.67 1,397,110.0K
09:35 2,964.31 2,975.21 2,963.53 2,968.45 816,457.8K
09:40 2,968.75 2,974.93 2,963.14 2,963.14 667,275.6K
09:45 2,961.97 2,966.93 2,956.39 2,960.25 643,884.1K
09:50 2,958.93 2,958.93 2,948.49 2,948.49 647,362.8K
09:55 2,949.51 2,952.18 2,941.03 2,947.29 566,106.8K
10:00 2,947.59 2,949.75 2,941.41 2,943.28 430,766.8K
10:05 2,942.74 2,949.29 2,936.45 2,949.29 388,540.0K
10:10 2,948.96 2,948.96 2,936.79 2,939.32 361,939.2K
10:15 2,939.16 2,943.08 2,932.13 2,934.35 338,184.1K
10:20 2,934.16 2,937.52 2,928.56 2,935.40 294,832.2K
10:25 2,935.84 2,939.37 2,934.73 2,936.73 250,117.2K
10:30 2,937.22 2,946.40 2,937.22 2,943.63 229,506.4K
10:35 2,943.63 2,943.63 2,933.77 2,936.18 264,613.5K
10:40 2,935.98 2,935.98 2,930.39 2,935.50 231,024.7K
10:45 2,935.56 2,944.02 2,935.54 2,942.19 200,751.4K
10:50 2,942.10 2,944.65 2,939.08 2,940.97 166,411.5K
10:55 2,941.61 2,945.79 2,941.21 2,944.79 149,028.0K
11:00 2,945.50 2,955.10 2,945.24 2,953.84 210,009.6K
11:05 2,953.59 2,953.59 2,944.41 2,945.98 191,106.3K
11:10 2,946.15 2,946.23 2,940.90 2,945.38 173,816.3K
11:15 2,945.56 2,945.76 2,936.26 2,936.35 160,906.3K
11:20 2,936.20 2,937.43 2,932.15 2,932.87 158,693.7K
11:25 2,932.72 2,935.81 2,930.71 2,934.52 141,371.2K
11:30 2,934.53 2,934.53 2,934.52 2,934.52 618.7K
11:35 2,934.52 2,934.52 2,934.52 2,934.52 0.0K
11:40 2,934.52 2,934.52 2,934.52 2,934.52 0.0K
11:45 2,934.52 2,934.52 2,934.52 2,934.52 0.0K
11:50 2,934.52 2,934.52 2,934.52 2,934.52 0.0K
11:55 2,934.52 2,934.52 2,934.52 2,934.52 0.0K
12:00 2,934.52 2,934.52 2,934.52 2,934.52 0.0K
12:05 2,934.52 2,934.52 2,934.52 2,934.52 0.0K
12:10 2,934.52 2,934.52 2,934.52 2,934.52 0.0K
12:15 2,934.52 2,934.52 2,934.52 2,934.52 0.0K
12:20 2,934.52 2,934.52 2,934.52 2,934.52 0.0K
12:25 2,934.52 2,934.52 2,934.52 2,934.52 0.0K
12:30 2,934.52 2,934.52 2,934.52 2,934.52 0.0K
12:35 2,934.52 2,934.52 2,934.52 2,934.52 0.0K
12:40 2,934.52 2,934.52 2,934.52 2,934.52 0.0K
12:45 2,934.52 2,934.52 2,934.52 2,934.52 0.0K
12:50 2,934.52 2,934.52 2,934.52 2,934.52 0.0K
12:55 2,934.52 2,934.52 2,934.52 2,934.52 0.0K
13:00 2,934.27 2,934.27 2,927.25 2,928.15 248,745.0K
13:05 2,927.87 2,929.30 2,925.94 2,925.94 180,018.3K
13:10 2,926.01 2,930.26 2,925.94 2,930.26 144,988.1K
13:15 2,930.26 2,932.88 2,928.40 2,928.40 144,537.2K
13:20 2,928.40 2,934.31 2,928.40 2,932.34 137,172.0K
13:25 2,932.09 2,933.21 2,929.54 2,930.56 151,405.3K
13:30 2,930.56 2,931.21 2,924.28 2,925.32 207,941.1K
13:35 2,925.36 2,927.52 2,922.12 2,924.67 178,340.8K
13:40 2,924.53 2,927.10 2,921.62 2,925.55 171,654.4K
13:45 2,925.20 2,933.38 2,922.16 2,933.38 182,316.8K
13:50 2,932.66 2,932.66 2,919.15 2,919.15 196,240.2K
13:55 2,919.29 2,921.31 2,913.98 2,914.17 231,296.3K
14:00 2,914.04 2,919.45 2,912.94 2,918.58 196,809.9K
14:05 2,918.49 2,918.93 2,912.92 2,916.96 154,783.6K
14:10 2,916.62 2,916.62 2,906.37 2,906.37 196,052.5K
14:15 2,906.24 2,913.28 2,906.22 2,912.58 187,502.9K
14:20 2,912.41 2,915.48 2,908.70 2,908.70 173,123.4K
14:25 2,908.60 2,908.89 2,902.42 2,907.04 283,596.0K
14:30 2,906.98 2,910.65 2,896.77 2,897.97 292,590.9K
14:35 2,897.82 2,901.65 2,893.99 2,896.05 285,817.1K
14:40 2,896.15 2,905.46 2,896.15 2,905.46 270,158.1K
14:45 2,905.45 2,909.85 2,901.15 2,901.96 292,601.3K
14:50 2,901.78 2,902.05 2,895.49 2,895.64 412,475.5K
14:55 2,895.59 2,895.74 2,893.54 2,893.55 241,207.5K
15:00 2,893.48 2,893.48 2,893.17 2,893.17 181,871.0K
15:05 2,893.17 2,893.17 2,893.17 2,893.17 0.0K
15:10 2,893.17 2,893.17 2,893.17 2,893.17 0.0K
15:15 2,893.17 2,893.17 2,893.17 2,893.17 0.0K
15:20 2,893.17 2,893.17 2,893.17 2,893.17 0.0K
15:25 2,893.17 2,893.17 2,893.17 2,893.17 0.0K
15:30 2,893.17 2,893.17 2,893.17 2,893.17 0.0K
15:35 2,893.17 2,893.17 2,893.17 2,893.17 0.0K
15:40 2,893.17 2,893.17 2,893.17 2,893.17 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2,954.94 2,975.21 2,893.17 2,893.17 14,423.7M
2025-09-25 2,929.85 2,993.35 2,926.62 2,968.11 15,954.2M
2025-09-24 2,864.79 2,943.43 2,857.19 2,943.43 15,757.6M
2025-09-23 2,917.64 2,923.46 2,820.75 2,886.14 17,535.4M
2025-09-22 2,884.91 2,900.31 2,856.23 2,900.31 14,123.0M
2025-09-19 2,896.69 2,915.68 2,865.37 2,880.63 16,014.5M
2025-09-18 2,922.38 2,965.48 2,857.48 2,896.67 22,567.4M
2025-09-17 2,895.31 2,945.53 2,882.77 2,940.41 17,302.7M
2025-09-16 2,871.41 2,898.23 2,837.42 2,897.98 16,830.9M
2025-09-15 2,861.77 2,894.64 2,856.43 2,867.68 15,998.3M
2025-09-12 2,845.27 2,872.93 2,831.31 2,843.31 17,664.5M
2025-09-11 2,755.01 2,862.64 2,732.44 2,862.64 17,943.3M
2025-09-10 2,736.96 2,766.22 2,714.27 2,748.76 14,258.5M
2025-09-09 2,760.13 2,773.97 2,707.13 2,725.73 15,283.4M
2025-09-08 2,790.56 2,791.66 2,739.68 2,783.28 18,043.3M
2025-09-05 2,658.08 2,787.56 2,643.16 2,785.70 17,553.5M
2025-09-04 2,767.15 2,786.94 2,608.86 2,647.75 18,665.8M
2025-09-03 2,759.18 2,786.85 2,722.94 2,744.05 17,728.4M
2025-09-02 2,830.69 2,842.21 2,722.19 2,750.16 21,671.6M
2025-09-01 2,805.11 2,835.37 2,783.57 2,835.21 20,052.5M
2025-08-29 2,757.51 2,819.47 2,734.95 2,786.02 20,786.9M
2025-08-28 2,667.65 2,757.65 2,656.33 2,757.65 24,450.9M
2025-08-27 2,723.20 2,773.74 2,677.98 2,677.98 26,112.5M
2025-08-26 2,721.21 2,745.19 2,705.40 2,718.05 22,255.2M
2025-08-25 2,690.64 2,748.41 2,682.97 2,735.63 26,154.0M
2025-08-22 2,591.71 2,662.90 2,591.71 2,662.38 21,234.2M
2025-08-21 2,620.37 2,631.58 2,584.46 2,598.72 20,619.3M
2025-08-20 2,584.53 2,613.60 2,557.82 2,613.60 20,010.9M
2025-08-19 2,601.43 2,632.24 2,596.08 2,609.40 22,827.9M
2025-08-18 2,553.28 2,627.94 2,542.56 2,608.67 25,958.7M
2025-08-15 2,469.83 2,541.01 2,469.83 2,538.86 20,049.4M
2025-08-14 2,507.54 2,517.74 2,470.61 2,476.70 20,261.3M
2025-08-13 2,448.76 2,507.79 2,445.41 2,507.79 19,177.4M
2025-08-12 2,424.15 2,444.18 2,411.99 2,444.18 16,614.6M
2025-08-11 2,378.83 2,427.09 2,378.83 2,422.92 16,475.9M
2025-08-08 2,384.66 2,393.79 2,374.31 2,375.61 16,345.9M
2025-08-07 2,398.15 2,408.54 2,370.37 2,391.30 17,114.9M
2025-08-06 2,370.68 2,398.60 2,370.68 2,398.45 17,194.9M
2025-08-05 2,375.52 2,379.23 2,357.66 2,377.29 14,773.3M
2025-08-04 2,326.92 2,365.99 2,324.57 2,365.99 14,273.4M
2025-08-01 2,342.63 2,360.04 2,323.15 2,343.43 15,612.9M
2025-07-31 2,376.26 2,394.11 2,337.90 2,345.36 17,395.0M
2025-07-30 2,393.90 2,393.90 2,349.04 2,369.67 17,026.8M
2025-07-29 2,369.58 2,403.57 2,359.00 2,403.57 16,126.4M
2025-07-28 2,354.18 2,373.03 2,343.75 2,371.09 15,045.9M
2025-07-25 2,350.73 2,355.26 2,339.59 2,349.75 15,402.9M
2025-07-24 2,319.20 2,348.31 2,319.20 2,348.31 15,425.1M
2025-07-23 2,317.48 2,336.84 2,309.07 2,314.75 15,018.5M
2025-07-22 2,312.50 2,327.49 2,307.55 2,322.63 15,496.5M
2025-07-21 2,301.67 2,315.97 2,294.80 2,315.77 14,295.5M
2025-07-18 2,302.47 2,315.91 2,286.56 2,298.83 13,516.6M
2025-07-17 2,258.48 2,295.40 2,258.06 2,295.40 13,776.7M
2025-07-16 2,261.13 2,280.94 2,254.83 2,260.71 13,349.6M
2025-07-15 2,245.77 2,268.82 2,232.15 2,258.87 14,699.1M
2025-07-14 2,244.27 2,245.21 2,229.34 2,238.87 12,972.0M
2025-07-11 2,224.82 2,255.79 2,216.30 2,243.84 15,862.4M
2025-07-10 2,224.58 2,233.74 2,211.16 2,223.06 13,642.9M
2025-07-09 2,221.60 2,240.41 2,215.44 2,221.49 14,252.5M
2025-07-08 2,175.67 2,224.01 2,175.09 2,222.62 14,520.2M
2025-07-07 2,181.90 2,189.37 2,172.06 2,177.52 11,465.3M
2025-07-04 2,204.92 2,219.80 2,184.20 2,188.70 14,691.0M
2025-07-03 2,174.04 2,206.19 2,174.04 2,202.74 13,759.4M
2025-07-02 2,192.95 2,192.95 2,163.85 2,171.68 14,391.5M
2025-07-01 2,202.13 2,204.79 2,183.62 2,200.98 15,485.2M
2025-06-30 2,179.44 2,205.07 2,178.04 2,204.54 15,181.1M
2025-06-27 2,170.90 2,191.75 2,160.89 2,170.62 15,805.8M
2025-06-26 2,171.34 2,188.64 2,161.57 2,162.83 18,123.3M
2025-06-25 2,127.13 2,176.59 2,126.85 2,172.90 18,199.1M
2025-06-24 2,079.10 2,123.29 2,079.10 2,122.43 16,166.4M
2025-06-23 2,034.69 2,076.69 2,034.69 2,074.47 12,868.6M
2025-06-20 2,066.78 2,077.65 2,047.54 2,048.84 12,134.3M
2025-06-19 2,099.29 2,106.90 2,063.67 2,069.41 14,011.8M
2025-06-18 2,092.56 2,106.45 2,085.94 2,104.60 13,249.0M
2025-06-17 2,105.43 2,110.82 2,092.43 2,099.03 13,619.3M
2025-06-16 2,072.80 2,102.84 2,072.80 2,101.58 12,571.6M
2025-06-13 2,098.22 2,106.87 2,073.14 2,077.90 15,049.3M
2025-06-12 2,096.23 2,117.35 2,090.90 2,110.00 13,266.7M
2025-06-11 2,088.98 2,115.63 2,088.98 2,102.87 13,011.9M
2025-06-10 2,106.32 2,108.03 2,064.35 2,085.08 14,917.3M
2025-06-09 2,085.42 2,118.04 2,085.42 2,108.56 13,088.5M
2025-06-06 2,085.58 2,087.51 2,072.99 2,078.75 11,085.8M
2025-06-05 2,065.88 2,093.33 2,055.46 2,088.50 13,634.3M
2025-06-04 2,046.60 2,067.15 2,046.60 2,064.51 11,634.8M
2025-06-03 2,021.63 2,053.36 2,021.48 2,043.98 12,195.8M
2025-05-30 2,045.62 2,045.74 2,027.50 2,029.56 12,333.3M
2025-05-29 2,014.60 2,053.92 2,014.60 2,053.45 12,509.9M
2025-05-28 2,024.11 2,029.50 2,009.17 2,013.56 9,679.1M
2025-05-27 2,026.82 2,027.68 2,009.60 2,021.19 8,922.6M
2025-05-26 2,026.25 2,035.04 2,013.91 2,031.01 9,035.2M
2025-05-23 2,052.35 2,072.01 2,029.21 2,029.21 11,098.4M
2025-05-22 2,074.22 2,077.47 2,053.39 2,054.96 10,182.7M
2025-05-21 2,073.93 2,086.63 2,069.21 2,077.48 10,411.1M
2025-05-20 2,061.06 2,083.93 2,048.56 2,075.13 11,064.0M
2025-05-19 2,056.65 2,059.59 2,030.98 2,056.87 9,846.9M
2025-05-16 2,048.60 2,071.03 2,048.60 2,057.77 9,881.4M
2025-05-15 2,093.73 2,093.73 2,056.76 2,056.76 10,919.9M
2025-05-14 2,085.77 2,118.03 2,073.06 2,100.41 12,477.2M
2025-05-13 2,118.55 2,118.55 2,083.74 2,086.77 12,941.0M
2025-05-12 2,069.44 2,094.30 2,066.74 2,093.84 13,007.2M
2025-05-09 2,068.13 2,068.13 2,034.81 2,043.90 12,237.2M
2025-05-08 2,035.56 2,073.86 2,033.71 2,070.53 13,316.8M
2025-05-07 2,066.71 2,076.31 2,022.65 2,040.83 15,355.0M
2025-05-06 1,997.28 2,032.45 1,996.75 2,032.45 13,559.9M
2025-04-30 1,959.01 1,986.94 1,957.04 1,978.74 10,809.4M
2025-04-29 1,940.79 1,961.67 1,933.28 1,954.18 10,151.2M
2025-04-28 1,965.12 1,968.30 1,944.85 1,947.09 10,235.5M
2025-04-25 1,963.22 1,981.16 1,954.05 1,965.39 11,161.4M
2025-04-24 1,977.24 1,983.76 1,952.25 1,957.75 11,859.1M
2025-04-23 1,972.26 1,993.10 1,965.51 1,980.87 13,413.7M
2025-04-22 1,961.01 1,964.84 1,949.17 1,954.06 11,168.4M
2025-04-21 1,924.32 1,969.11 1,915.11 1,968.04 10,947.5M
2025-04-18 1,923.54 1,935.45 1,913.24 1,928.37 9,095.1M
2025-04-17 1,913.43 1,946.44 1,913.01 1,926.05 9,207.4M
2025-04-16 1,945.47 1,947.05 1,898.32 1,927.50 10,728.2M
2025-04-15 1,961.69 1,969.26 1,942.40 1,957.16 10,492.5M
2025-04-14 1,977.00 1,983.76 1,955.85 1,961.81 12,465.2M
2025-04-11 1,903.68 1,966.01 1,903.29 1,945.04 13,501.1M
2025-04-10 1,927.59 1,965.58 1,918.50 1,919.72 17,306.8M
2025-04-09 1,796.76 1,884.08 1,738.01 1,870.39 18,861.1M
2025-04-08 1,813.22 1,873.27 1,794.35 1,830.97 17,306.4M
2025-04-07 1,941.80 1,965.91 1,745.55 1,785.31 20,854.2M
2025-04-03 2,101.12 2,127.93 2,080.93 2,091.81 10,446.9M
2025-04-02 2,123.42 2,146.40 2,119.91 2,128.23 9,536.2M
2025-04-01 2,128.50 2,148.21 2,122.44 2,123.63 11,218.9M
2025-03-31 2,129.40 2,132.57 2,095.32 2,123.33 12,294.1M
2025-03-28 2,162.33 2,176.68 2,144.93 2,144.93 11,596.2M
2025-03-27 2,158.64 2,190.71 2,139.41 2,166.27 12,403.5M
2025-03-26 2,158.55 2,183.82 2,158.55 2,167.97 11,822.0M
2025-03-25 2,183.47 2,193.36 2,156.64 2,163.07 12,899.2M
2025-03-24 2,202.30 2,205.68 2,145.71 2,185.94 15,905.5M
2025-03-21 2,242.83 2,250.29 2,197.98 2,201.32 17,358.8M
2025-03-20 2,266.01 2,278.06 2,251.58 2,253.28 15,781.4M
2025-03-19 2,275.77 2,286.98 2,260.84 2,270.56 15,478.7M
2025-03-18 2,281.34 2,298.49 2,270.33 2,285.30 15,975.7M
2025-03-17 2,278.83 2,283.29 2,266.37 2,273.04 16,594.1M
2025-03-14 2,214.86 2,276.71 2,209.77 2,274.59 18,499.4M
2025-03-13 2,249.79 2,258.05 2,199.59 2,217.22 17,076.1M
2025-03-12 2,266.15 2,280.81 2,254.00 2,254.21 18,510.3M
2025-03-11 2,218.61 2,255.64 2,217.36 2,255.64 15,430.6M
2025-03-10 2,259.55 2,266.88 2,232.40 2,252.01 16,272.7M
2025-03-07 2,268.65 2,280.30 2,240.71 2,255.15 20,059.1M
2025-03-06 2,241.75 2,289.46 2,241.02 2,281.42 21,963.8M
2025-03-05 2,217.80 2,230.46 2,199.07 2,226.34 16,077.6M
2025-03-04 2,177.94 2,220.15 2,176.32 2,218.17 15,985.1M
2025-03-03 2,196.32 2,246.46 2,176.16 2,203.53 17,183.5M
2025-02-28 2,266.69 2,268.79 2,178.59 2,185.34 19,474.0M
2025-02-27 2,298.22 2,308.58 2,248.71 2,285.45 21,686.9M
2025-02-26 2,276.49 2,300.29 2,261.80 2,299.43 20,956.0M
2025-02-25 2,245.14 2,296.04 2,242.22 2,270.10 20,824.0M
2025-02-24 2,292.87 2,302.93 2,263.97 2,287.58 22,541.5M
2025-02-21 2,247.30 2,302.60 2,242.59 2,299.44 24,978.0M
2025-02-20 2,229.39 2,251.96 2,217.85 2,243.57 20,236.8M
2025-02-19 2,166.68 2,231.52 2,166.20 2,231.49 18,966.5M
2025-02-18 2,223.76 2,231.11 2,163.56 2,171.84 21,162.1M
2025-02-17 2,231.91 2,242.80 2,208.02 2,229.33 24,057.4M
2025-02-14 2,172.09 2,215.42 2,172.09 2,206.33 21,012.9M
2025-02-13 2,194.25 2,205.86 2,172.31 2,176.33 20,792.7M
2025-02-12 2,149.24 2,197.49 2,149.21 2,197.49 18,999.9M
2025-02-11 2,178.48 2,178.48 2,146.63 2,158.57 19,533.2M
2025-02-10 2,162.94 2,182.88 2,145.65 2,182.34 20,693.5M
2025-02-07 2,112.26 2,179.31 2,109.71 2,153.74 22,635.5M
2025-02-06 2,039.42 2,108.62 2,034.71 2,108.62 18,414.0M
2025-02-05 2,049.65 2,057.61 2,030.58 2,043.56 14,694.2M
2025-01-27 2,083.10 2,086.09 2,026.16 2,026.16 12,320.8M
2025-01-24 2,033.73 2,081.13 2,033.73 2,079.48 13,746.8M
2025-01-23 2,073.33 2,102.59 2,041.65 2,041.65 14,386.0M
2025-01-22 2,055.84 2,059.58 2,037.15 2,048.71 11,043.8M
2025-01-21 2,072.29 2,072.74 2,040.12 2,068.53 12,036.2M
2025-01-20 2,046.15 2,068.88 2,042.12 2,055.42 11,752.1M
2025-01-17 2,006.61 2,042.79 2,002.52 2,025.18 11,298.6M
2025-01-16 2,018.06 2,052.43 1,995.49 2,015.97 13,352.0M
2025-01-15 2,023.10 2,025.86 1,998.22 2,004.29 13,018.5M
2025-01-14 1,936.52 2,030.02 1,928.45 2,030.02 15,856.3M
2025-01-13 1,894.89 1,942.64 1,893.65 1,926.67 10,069.0M
2025-01-10 1,961.10 1,979.93 1,918.56 1,918.56 11,944.0M
2025-01-09 1,946.15 1,981.04 1,946.08 1,965.75 11,683.8M
2025-01-08 1,958.18 1,978.64 1,904.73 1,959.97 13,246.7M
2025-01-07 1,933.52 1,972.90 1,928.61 1,972.85 11,355.5M
2025-01-06 1,948.16 1,966.97 1,926.11 1,942.02 11,489.2M
2025-01-03 2,016.91 2,022.31 1,949.54 1,950.93 13,860.4M
2025-01-02 2,076.27 2,078.21 1,991.96 2,013.17 13,584.1M