深证成份指数 (SZI)

SZI
🏛️ 中国 →
13,526.51
最后更新: 2025-10-01
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 11,078.58 11,078.58 11,078.58 11,078.58 0.0K
09:30 11,081.49 11,090.35 11,065.64 11,074.41 1,626,939.2K
09:35 11,075.55 11,084.56 11,067.92 11,071.39 1,021,702.6K
09:40 11,072.94 11,094.20 11,072.72 11,081.82 856,439.8K
09:45 11,081.66 11,085.52 11,073.37 11,077.38 690,693.1K
09:50 11,077.95 11,080.07 11,069.02 11,079.09 554,945.9K
09:55 11,078.67 11,079.61 11,061.78 11,065.12 577,543.0K
10:00 11,065.41 11,068.32 11,056.80 11,067.27 566,539.0K
10:05 11,066.26 11,082.22 11,065.07 11,079.63 517,833.8K
10:10 11,080.25 11,086.61 11,076.52 11,080.20 456,206.1K
10:15 11,079.85 11,079.85 11,060.14 11,061.88 453,597.4K
10:20 11,061.51 11,070.40 11,061.51 11,069.90 344,958.2K
10:25 11,069.46 11,069.46 11,056.43 11,056.90 327,607.0K
10:30 11,056.39 11,064.19 11,049.65 11,057.78 314,944.7K
10:35 11,058.10 11,060.08 11,052.08 11,054.63 263,324.6K
10:40 11,053.37 11,053.37 11,047.27 11,049.85 255,377.8K
10:45 11,049.80 11,053.96 11,041.83 11,041.83 253,513.7K
10:50 11,041.48 11,046.86 11,041.48 11,046.86 213,895.4K
10:55 11,046.24 11,056.27 11,046.24 11,054.57 253,003.2K
11:00 11,055.19 11,062.87 11,053.82 11,060.30 230,251.5K
11:05 11,059.81 11,059.81 11,051.86 11,059.07 230,480.0K
11:10 11,058.83 11,058.85 11,043.49 11,049.15 229,063.3K
11:15 11,048.94 11,056.28 11,047.50 11,055.63 194,882.1K
11:20 11,055.72 11,064.50 11,055.72 11,062.56 180,529.0K
11:25 11,061.75 11,061.75 11,056.03 11,057.04 176,067.2K
11:30 11,056.70 11,056.70 11,056.69 11,056.69 1,107.4K
11:35 11,056.69 11,056.69 11,056.69 11,056.69 0.0K
11:40 11,056.69 11,056.69 11,056.69 11,056.69 0.0K
11:45 11,056.69 11,056.69 11,056.69 11,056.69 0.0K
11:50 11,056.69 11,056.69 11,056.69 11,056.69 0.0K
11:55 11,056.69 11,056.69 11,056.69 11,056.69 0.0K
12:00 11,056.69 11,056.69 11,056.69 11,056.69 0.0K
12:05 11,056.69 11,056.69 11,056.69 11,056.69 0.0K
12:10 11,056.69 11,056.69 11,056.69 11,056.69 0.0K
12:15 11,056.69 11,056.69 11,056.69 11,056.69 0.0K
12:20 11,056.69 11,056.69 11,056.69 11,056.69 0.0K
12:25 11,056.69 11,056.69 11,056.69 11,056.69 0.0K
12:30 11,056.69 11,056.69 11,056.69 11,056.69 0.0K
12:35 11,056.69 11,056.69 11,056.69 11,056.69 0.0K
12:40 11,056.69 11,056.69 11,056.69 11,056.69 0.0K
12:45 11,056.69 11,056.69 11,056.69 11,056.69 0.0K
12:50 11,056.69 11,056.69 11,056.69 11,056.69 0.0K
12:55 11,056.69 11,056.69 11,056.69 11,056.69 0.0K
13:00 11,059.05 11,068.85 11,059.05 11,061.70 386,672.2K
13:05 11,062.63 11,068.89 11,059.93 11,067.99 230,011.0K
13:10 11,067.86 11,079.65 11,065.37 11,079.65 219,078.2K
13:15 11,079.28 11,089.08 11,079.28 11,088.41 275,416.3K
13:20 11,086.76 11,092.65 11,086.76 11,091.64 253,843.4K
13:25 11,090.04 11,097.74 11,086.98 11,087.98 265,137.2K
13:30 11,088.85 11,092.75 11,080.71 11,083.26 255,043.7K
13:35 11,082.59 11,096.38 11,081.91 11,096.24 211,083.1K
13:40 11,096.04 11,105.94 11,095.73 11,096.02 249,810.4K
13:45 11,096.26 11,100.54 11,094.28 11,095.78 212,284.8K
13:50 11,095.75 11,099.03 11,092.15 11,092.40 202,451.2K
13:55 11,091.80 11,091.80 11,082.71 11,088.00 224,497.6K
14:00 11,088.12 11,098.74 11,085.77 11,096.53 241,884.7K
14:05 11,096.30 11,100.85 11,095.33 11,100.19 192,493.8K
14:10 11,100.18 11,105.96 11,099.60 11,100.35 239,561.2K
14:15 11,100.75 11,106.09 11,099.53 11,101.94 216,387.5K
14:20 11,101.45 11,104.62 11,099.80 11,104.06 216,516.3K
14:25 11,103.86 11,104.94 11,102.76 11,103.24 239,766.5K
14:30 11,103.17 11,103.17 11,093.13 11,096.40 275,775.4K
14:35 11,096.77 11,098.54 11,094.50 11,094.60 241,833.0K
14:40 11,094.31 11,100.57 11,094.10 11,099.78 319,520.5K
14:45 11,099.37 11,101.28 11,097.49 11,101.28 410,618.7K
14:50 11,100.33 11,104.26 11,098.29 11,103.78 506,123.3K
14:55 11,103.59 11,105.91 11,102.70 11,105.89 269,837.7K
15:00 11,106.52 11,106.96 11,106.52 11,106.96 214,900.4K
15:05 11,106.96 11,106.96 11,106.96 11,106.96 0.0K
15:10 11,106.96 11,106.96 11,106.96 11,106.96 0.0K
15:15 11,106.96 11,106.96 11,106.96 11,106.96 0.0K
15:20 11,106.96 11,106.96 11,106.96 11,106.96 0.0K
15:25 11,106.96 11,106.96 11,106.96 11,106.96 0.0K
15:30 11,106.96 11,106.96 11,106.96 11,106.96 0.0K
15:35 11,106.96 11,106.96 11,106.96 11,106.96 0.0K
15:40 11,106.96 11,106.96 11,106.96 11,106.96 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据