深证大宗商品生产商指数 (SZCPI)

SZCPI
🏛️ 中国 →
1,955.89
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
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 1,647.80 1,659.76 1,645.80 1,658.06 1,085.8M
2023-12-28 1,612.57 1,658.54 1,610.77 1,650.69 1,507.5M
2023-12-27 1,597.25 1,612.09 1,589.54 1,610.83 908.7M
2023-12-26 1,603.79 1,607.36 1,591.66 1,596.26 677.7M
2023-12-25 1,594.59 1,605.10 1,587.57 1,603.87 668.3M
2023-12-22 1,577.88 1,612.76 1,567.87 1,597.35 937.3M
2023-12-21 1,561.63 1,582.45 1,553.71 1,578.86 763.1M
2023-12-20 1,584.56 1,585.78 1,568.46 1,569.09 689.1M
2023-12-19 1,581.91 1,587.94 1,569.21 1,579.72 615.7M
2023-12-18 1,591.23 1,603.72 1,580.19 1,583.47 788.9M
2023-12-15 1,600.86 1,615.05 1,594.70 1,598.16 841.7M
2023-12-14 1,618.32 1,621.19 1,594.40 1,594.71 798.8M
2023-12-13 1,633.74 1,634.20 1,605.18 1,606.51 720.2M
2023-12-12 1,637.83 1,642.24 1,628.18 1,636.62 679.9M
2023-12-11 1,633.04 1,646.20 1,612.63 1,643.11 1,044.3M
2023-12-08 1,659.98 1,661.77 1,640.73 1,641.74 1,032.7M
2023-12-07 1,647.67 1,658.92 1,634.23 1,652.14 853.8M
2023-12-06 1,607.76 1,660.91 1,605.93 1,654.33 1,141.8M
2023-12-05 1,625.71 1,644.88 1,611.70 1,611.98 930.9M
2023-12-04 1,623.50 1,640.96 1,621.20 1,632.41 1,104.7M
2023-12-01 1,634.83 1,634.83 1,613.80 1,625.53 824.4M
2023-11-30 1,637.53 1,642.01 1,628.03 1,637.63 698.0M
2023-11-29 1,645.99 1,652.69 1,636.13 1,638.61 903.7M
2023-11-28 1,645.31 1,648.80 1,632.94 1,647.70 749.3M
2023-11-27 1,658.77 1,659.73 1,639.71 1,649.17 944.6M
2023-11-24 1,659.69 1,666.15 1,652.96 1,658.70 769.3M
2023-11-23 1,652.47 1,661.81 1,645.63 1,661.81 647.8M
2023-11-22 1,666.60 1,670.06 1,654.50 1,654.50 720.7M
2023-11-21 1,679.91 1,692.41 1,671.52 1,673.30 863.2M
2023-11-20 1,670.92 1,680.59 1,660.83 1,676.99 810.6M
2023-11-17 1,659.99 1,667.36 1,658.76 1,666.92 740.6M
2023-11-16 1,679.71 1,681.84 1,663.77 1,663.77 710.9M
2023-11-15 1,679.51 1,692.79 1,679.06 1,684.40 1,069.6M
2023-11-14 1,665.13 1,674.47 1,657.07 1,664.03 755.5M
2023-11-13 1,664.49 1,669.00 1,650.82 1,666.64 899.3M
2023-11-10 1,662.24 1,667.52 1,654.26 1,663.30 702.7M
2023-11-09 1,655.10 1,674.81 1,655.10 1,666.54 939.0M
2023-11-08 1,662.18 1,668.47 1,647.05 1,658.28 914.7M
2023-11-07 1,666.65 1,671.97 1,655.40 1,666.93 967.0M
2023-11-06 1,666.48 1,673.90 1,651.68 1,672.12 1,248.1M
2023-11-03 1,656.11 1,666.67 1,654.16 1,661.34 806.9M
2023-11-02 1,676.14 1,682.29 1,652.90 1,653.58 690.2M
2023-11-01 1,679.76 1,681.66 1,665.72 1,673.85 702.9M
2023-10-31 1,680.76 1,684.14 1,671.50 1,683.70 893.4M
2023-10-30 1,656.29 1,691.60 1,656.00 1,687.23 1,197.8M
2023-10-27 1,607.34 1,667.68 1,603.23 1,660.62 1,213.2M
2023-10-26 1,599.04 1,615.50 1,587.17 1,613.07 1,019.9M
2023-10-25 1,610.65 1,621.64 1,608.48 1,608.66 1,041.3M
2023-10-24 1,584.33 1,599.31 1,582.59 1,596.24 951.7M
2023-10-23 1,606.95 1,608.56 1,572.73 1,582.22 936.3M
2023-10-20 1,597.27 1,628.69 1,593.85 1,614.04 1,036.7M
2023-10-19 1,635.88 1,637.27 1,602.36 1,602.92 1,198.4M
2023-10-18 1,667.86 1,669.07 1,645.05 1,646.80 888.5M
2023-10-17 1,664.32 1,674.57 1,656.83 1,669.16 626.2M
2023-10-16 1,692.01 1,693.53 1,658.60 1,663.69 703.4M
2023-10-13 1,700.31 1,700.31 1,683.12 1,688.95 708.0M
2023-10-12 1,679.38 1,711.62 1,678.42 1,709.28 971.7M
2023-10-11 1,687.59 1,688.72 1,667.60 1,670.88 756.2M
2023-10-10 1,678.06 1,702.62 1,678.06 1,684.22 750.3M
2023-10-09 1,683.35 1,683.35 1,654.25 1,674.98 810.7M
2023-09-28 1,705.96 1,714.80 1,691.84 1,692.30 707.8M
2023-09-27 1,699.34 1,719.29 1,695.71 1,702.74 741.9M
2023-09-26 1,713.67 1,715.82 1,701.34 1,701.47 610.2M
2023-09-25 1,721.37 1,723.26 1,712.31 1,716.32 708.2M
2023-09-22 1,709.97 1,723.81 1,701.28 1,722.90 852.7M
2023-09-21 1,729.67 1,732.59 1,710.29 1,710.37 695.5M
2023-09-20 1,735.47 1,741.42 1,730.50 1,732.75 737.9M
2023-09-19 1,742.90 1,749.02 1,732.02 1,738.68 812.6M
2023-09-18 1,729.09 1,750.42 1,717.81 1,746.33 852.5M
2023-09-15 1,746.38 1,750.57 1,729.62 1,733.47 902.9M
2023-09-14 1,745.59 1,751.59 1,735.42 1,743.26 839.2M
2023-09-13 1,751.43 1,765.16 1,740.44 1,747.47 697.8M
2023-09-12 1,743.55 1,767.67 1,742.26 1,757.06 753.4M
2023-09-11 1,728.44 1,751.33 1,725.10 1,742.36 817.7M
2023-09-08 1,741.10 1,745.16 1,725.24 1,728.34 655.3M
2023-09-07 1,774.43 1,774.67 1,747.33 1,747.71 824.9M
2023-09-06 1,781.14 1,781.50 1,769.96 1,778.83 766.6M
2023-09-05 1,785.25 1,788.71 1,775.07 1,785.24 1,063.1M
2023-09-04 1,760.12 1,793.08 1,759.04 1,791.06 1,737.1M
2023-09-01 1,734.19 1,755.32 1,734.19 1,753.10 1,270.6M
2023-08-31 1,741.79 1,747.51 1,726.77 1,731.08 753.7M
2023-08-30 1,748.49 1,761.95 1,742.84 1,746.85 834.4M
2023-08-29 1,721.96 1,753.85 1,719.16 1,747.50 1,043.9M
2023-08-28 1,796.74 1,796.74 1,721.78 1,728.69 1,380.0M
2023-08-25 1,721.75 1,738.03 1,710.00 1,716.59 921.2M
2023-08-24 1,717.07 1,733.64 1,703.58 1,724.77 856.9M
2023-08-23 1,737.06 1,737.06 1,709.77 1,709.90 703.1M
2023-08-22 1,751.37 1,761.09 1,717.08 1,741.11 828.0M
2023-08-21 1,769.76 1,772.96 1,745.02 1,745.02 676.8M
2023-08-18 1,801.20 1,804.86 1,770.86 1,770.86 662.1M
2023-08-17 1,791.80 1,804.31 1,777.41 1,802.10 717.4M
2023-08-16 1,809.17 1,820.91 1,799.94 1,799.94 593.5M
2023-08-15 1,826.47 1,831.29 1,801.89 1,814.96 621.4M
2023-08-14 1,827.35 1,828.95 1,809.66 1,827.76 794.4M
2023-08-11 1,886.59 1,886.90 1,844.47 1,844.47 789.3M
2023-08-10 1,874.71 1,889.15 1,874.71 1,887.11 683.6M
2023-08-09 1,882.95 1,886.76 1,873.60 1,876.25 670.5M
2023-08-08 1,890.77 1,893.68 1,874.89 1,890.56 820.0M
2023-08-07 1,896.81 1,898.00 1,888.81 1,893.05 870.5M
2023-08-04 1,903.30 1,915.30 1,896.32 1,897.60 906.5M
2023-08-03 1,883.40 1,898.30 1,882.91 1,896.98 887.7M
2023-08-02 1,910.61 1,911.56 1,887.11 1,890.86 953.3M
2023-08-01 1,920.49 1,930.72 1,910.01 1,915.16 1,406.7M
2023-07-31 1,905.00 1,927.97 1,905.00 1,922.61 1,383.1M
2023-07-28 1,862.17 1,900.82 1,855.47 1,897.04 1,317.3M
2023-07-27 1,869.08 1,888.40 1,868.11 1,870.92 1,247.6M
2023-07-26 1,865.15 1,872.42 1,860.66 1,868.61 906.0M
2023-07-25 1,844.78 1,863.32 1,844.15 1,863.32 1,304.7M
2023-07-24 1,858.61 1,858.61 1,824.13 1,827.63 726.2M
2023-07-21 1,862.58 1,874.33 1,850.18 1,861.16 725.4M
2023-07-20 1,872.70 1,890.32 1,867.58 1,870.02 917.7M
2023-07-19 1,868.83 1,878.62 1,861.71 1,870.24 717.8M
2023-07-18 1,879.46 1,880.44 1,865.11 1,871.45 800.0M
2023-07-17 1,881.78 1,889.83 1,871.83 1,878.62 840.4M
2023-07-14 1,902.77 1,902.77 1,888.05 1,892.44 892.2M
2023-07-13 1,884.96 1,901.50 1,884.48 1,900.02 922.5M
2023-07-12 1,878.68 1,895.55 1,872.14 1,879.40 787.9M
2023-07-11 1,879.34 1,884.58 1,866.37 1,883.43 698.3M
2023-07-10 1,870.26 1,894.41 1,870.26 1,880.72 779.8M
2023-07-07 1,856.29 1,877.99 1,851.24 1,866.59 911.1M
2023-07-06 1,874.39 1,874.39 1,856.12 1,863.45 951.9M
2023-07-05 1,881.95 1,883.35 1,869.68 1,878.79 1,145.2M
2023-07-04 1,889.11 1,889.32 1,872.99 1,885.42 856.9M
2023-07-03 1,867.13 1,883.25 1,867.13 1,880.66 1,070.3M
2023-06-30 1,841.72 1,877.35 1,836.94 1,863.91 824.3M
2023-06-29 1,854.64 1,861.73 1,848.21 1,848.41 790.0M
2023-06-28 1,855.09 1,862.04 1,842.20 1,858.55 812.5M
2023-06-27 1,838.50 1,857.78 1,832.92 1,857.21 823.8M
2023-06-26 1,831.16 1,847.49 1,818.91 1,835.18 727.5M
2023-06-21 1,864.12 1,880.13 1,841.42 1,841.71 713.8M
2023-06-20 1,883.04 1,888.26 1,871.65 1,872.25 679.2M
2023-06-19 1,903.59 1,914.47 1,882.53 1,885.03 830.8M
2023-06-16 1,893.65 1,911.71 1,892.36 1,908.28 825.1M
2023-06-15 1,857.92 1,894.37 1,849.32 1,892.66 914.1M
2023-06-14 1,863.31 1,870.61 1,853.50 1,857.50 877.2M
2023-06-13 1,859.19 1,868.31 1,850.69 1,858.78 762.7M
2023-06-12 1,854.91 1,871.08 1,845.47 1,862.95 811.4M
2023-06-09 1,859.12 1,869.92 1,850.55 1,862.82 839.4M
2023-06-08 1,833.52 1,866.98 1,833.52 1,860.40 799.3M
2023-06-07 1,850.80 1,857.43 1,828.42 1,833.64 608.5M
2023-06-06 1,870.27 1,870.27 1,845.12 1,847.05 817.2M
2023-06-05 1,885.04 1,885.04 1,861.53 1,871.79 735.4M
2023-06-02 1,844.77 1,888.39 1,844.77 1,886.15 964.4M
2023-06-01 1,826.70 1,857.82 1,822.04 1,843.19 841.2M
2023-05-31 1,851.35 1,851.35 1,820.61 1,831.17 807.8M
2023-05-30 1,859.20 1,863.24 1,828.96 1,858.32 780.8M
2023-05-29 1,880.48 1,883.85 1,851.19 1,862.66 805.2M
2023-05-26 1,902.98 1,902.98 1,864.30 1,879.44 850.9M
2023-05-25 1,918.22 1,919.56 1,888.81 1,903.45 944.3M
2023-05-24 1,940.14 1,944.82 1,925.48 1,925.88 801.4M
2023-05-23 1,961.22 1,969.50 1,944.32 1,944.32 634.0M
2023-05-22 1,947.99 1,962.39 1,939.90 1,960.57 651.6M
2023-05-19 1,955.37 1,957.53 1,938.24 1,953.81 762.2M
2023-05-18 1,993.82 1,997.02 1,950.82 1,961.53 846.1M
2023-05-17 2,002.57 2,008.21 1,985.85 1,992.44 702.3M
2023-05-16 2,022.17 2,022.17 2,000.44 2,005.32 779.6M
2023-05-15 1,968.80 2,018.29 1,968.80 2,018.29 1,268.5M
2023-05-12 1,999.17 2,006.64 1,966.65 1,966.74 1,041.2M
2023-05-11 1,988.52 2,000.99 1,985.01 1,994.89 891.5M
2023-05-10 1,967.34 1,999.60 1,958.86 1,988.16 962.6M
2023-05-09 1,985.61 1,994.11 1,966.82 1,967.99 1,242.5M
2023-05-08 1,983.96 1,991.75 1,972.01 1,986.31 1,106.7M
2023-05-05 1,996.06 1,997.09 1,963.70 1,979.97 969.1M
2023-05-04 2,004.00 2,020.76 1,995.89 2,000.39 1,063.1M
2023-04-28 2,006.07 2,022.49 1,995.85 2,007.63 993.8M
2023-04-27 1,994.32 2,009.99 1,989.34 2,001.61 982.6M
2023-04-26 1,962.31 2,019.66 1,948.89 1,999.84 1,176.4M
2023-04-25 2,025.85 2,031.21 1,955.31 1,973.02 1,466.6M
2023-04-24 2,049.17 2,051.89 2,016.42 2,023.78 1,335.2M
2023-04-21 2,088.61 2,101.36 2,055.41 2,057.51 1,154.3M
2023-04-20 2,128.66 2,128.66 2,087.75 2,095.94 1,222.8M
2023-04-19 2,149.69 2,151.79 2,131.94 2,137.04 1,223.2M
2023-04-18 2,140.92 2,166.53 2,140.83 2,150.33 1,368.1M
2023-04-17 2,115.77 2,141.50 2,114.61 2,141.50 1,619.4M
2023-04-14 2,087.31 2,123.58 2,085.32 2,113.41 1,226.5M
2023-04-13 2,097.64 2,101.29 2,080.26 2,083.31 1,043.8M
2023-04-12 2,124.22 2,125.19 2,101.12 2,104.52 1,353.7M
2023-04-11 2,114.96 2,126.32 2,102.33 2,126.32 1,160.1M
2023-04-10 2,103.61 2,115.58 2,097.44 2,114.54 1,006.7M
2023-04-07 2,104.45 2,112.49 2,099.73 2,104.97 943.1M
2023-04-06 2,109.87 2,115.78 2,096.21 2,107.19 1,048.6M
2023-04-04 2,118.10 2,133.20 2,105.92 2,116.61 1,438.2M
2023-04-03 2,092.14 2,133.34 2,092.14 2,124.30 1,401.2M
2023-03-31 2,098.30 2,124.21 2,096.15 2,098.06 1,231.5M
2023-03-30 2,069.26 2,084.10 2,051.51 2,083.91 1,255.6M
2023-03-29 2,077.38 2,090.37 2,068.83 2,070.84 986.1M
2023-03-28 2,080.86 2,084.17 2,067.55 2,069.17 999.2M
2023-03-27 2,060.26 2,072.90 2,043.98 2,071.83 1,066.1M
2023-03-24 2,061.21 2,068.55 2,052.63 2,061.64 916.4M
2023-03-23 2,051.70 2,064.76 2,047.69 2,060.35 869.5M
2023-03-22 2,063.43 2,077.64 2,052.81 2,060.56 883.9M
2023-03-21 2,037.60 2,059.67 2,031.53 2,059.67 842.4M
2023-03-20 2,040.37 2,041.58 2,023.69 2,033.26 1,012.6M
2023-03-17 2,046.78 2,056.96 2,031.85 2,037.12 1,046.3M
2023-03-16 2,075.97 2,075.97 2,029.87 2,030.66 1,135.7M
2023-03-15 2,094.39 2,114.61 2,092.81 2,092.99 953.2M
2023-03-14 2,074.22 2,098.34 2,061.94 2,091.33 1,179.1M
2023-03-13 2,075.03 2,085.50 2,059.56 2,077.20 911.1M
2023-03-10 2,106.33 2,106.33 2,077.13 2,081.63 934.5M
2023-03-09 2,128.47 2,136.22 2,113.51 2,118.38 777.0M
2023-03-08 2,124.60 2,129.44 2,114.37 2,125.81 766.3M
2023-03-07 2,168.45 2,169.35 2,132.78 2,133.01 1,103.3M
2023-03-06 2,175.60 2,176.91 2,146.17 2,171.43 1,248.1M
2023-03-03 2,177.81 2,183.71 2,165.81 2,177.96 884.6M
2023-03-02 2,202.49 2,202.49 2,180.62 2,182.60 992.2M
2023-03-01 2,194.59 2,204.49 2,184.68 2,202.16 886.2M
2023-02-28 2,199.35 2,200.64 2,175.44 2,196.27 844.1M
2023-02-27 2,200.45 2,211.67 2,190.12 2,197.28 1,013.0M
2023-02-24 2,227.83 2,228.31 2,195.30 2,203.30 935.0M
2023-02-23 2,223.39 2,237.95 2,215.12 2,225.77 1,141.8M
2023-02-22 2,217.04 2,232.10 2,214.17 2,223.22 1,294.2M
2023-02-21 2,206.60 2,240.60 2,201.93 2,228.76 1,814.8M
2023-02-20 2,171.79 2,204.88 2,155.85 2,204.76 1,626.9M
2023-02-17 2,181.30 2,199.29 2,174.71 2,174.87 1,199.5M
2023-02-16 2,220.44 2,233.51 2,165.32 2,181.13 1,467.1M
2023-02-15 2,243.04 2,247.64 2,217.88 2,222.21 1,218.4M
2023-02-14 2,242.10 2,246.56 2,225.56 2,246.19 1,831.8M
2023-02-13 2,228.81 2,241.47 2,218.19 2,234.16 1,549.3M
2023-02-10 2,250.71 2,252.01 2,220.34 2,228.38 1,437.3M
2023-02-09 2,240.09 2,254.09 2,236.50 2,254.09 1,232.7M
2023-02-08 2,245.80 2,268.70 2,235.99 2,245.97 1,075.9M
2023-02-07 2,254.08 2,263.20 2,230.80 2,243.15 871.6M
2023-02-06 2,254.91 2,254.91 2,233.41 2,252.50 992.9M
2023-02-03 2,295.28 2,295.88 2,252.43 2,272.62 1,245.0M
2023-02-02 2,307.92 2,307.92 2,280.86 2,301.44 1,355.7M
2023-02-01 2,281.82 2,307.51 2,281.82 2,307.24 1,728.1M
2023-01-31 2,268.19 2,289.60 2,264.38 2,276.29 1,333.1M
2023-01-30 2,292.91 2,308.06 2,264.06 2,267.13 1,583.0M
2023-01-20 2,221.78 2,253.98 2,214.78 2,246.55 1,255.3M
2023-01-19 2,220.12 2,221.78 2,203.19 2,217.09 1,032.2M
2023-01-18 2,218.00 2,234.42 2,212.46 2,218.37 1,047.4M
2023-01-17 2,219.62 2,222.72 2,208.72 2,217.91 957.1M
2023-01-16 2,192.00 2,229.26 2,181.98 2,217.09 1,319.9M
2023-01-13 2,177.91 2,198.98 2,171.47 2,188.50 1,028.5M
2023-01-12 2,166.05 2,187.72 2,161.57 2,165.79 1,053.9M
2023-01-11 2,160.43 2,173.23 2,153.23 2,158.25 1,213.2M
2023-01-10 2,154.19 2,165.54 2,134.18 2,160.79 1,130.2M
2023-01-09 2,135.11 2,161.90 2,133.94 2,157.87 1,466.2M
2023-01-06 2,092.73 2,139.22 2,089.43 2,124.20 1,197.3M
2023-01-05 2,067.26 2,101.24 2,059.99 2,097.29 1,157.8M
2023-01-04 2,081.56 2,081.56 2,052.88 2,060.87 1,042.4M
2023-01-03 2,077.36 2,091.80 2,048.91 2,088.80 1,054.6M