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 11,690.94 11,690.94 11,690.94 11,690.94 0.0K
09:30 11,693.38 11,704.57 11,683.12 11,702.28 3,389,494.9K
09:35 11,700.94 11,700.94 11,648.40 11,648.61 1,822,762.1K
09:40 11,647.28 11,683.33 11,642.59 11,683.33 1,406,817.6K
09:45 11,683.15 11,725.32 11,679.52 11,721.54 1,352,238.1K
09:50 11,721.85 11,748.38 11,711.72 11,748.29 1,058,113.4K
09:55 11,748.21 11,768.34 11,742.73 11,764.45 905,122.8K
10:00 11,764.28 11,776.46 11,755.89 11,775.19 1,063,313.7K
10:05 11,773.73 11,783.19 11,768.00 11,774.51 985,553.8K
10:10 11,775.32 11,802.01 11,775.32 11,779.76 888,319.2K
10:15 11,780.41 11,790.25 11,774.66 11,787.13 845,222.3K
10:20 11,786.15 11,786.15 11,767.68 11,767.68 691,816.9K
10:25 11,768.35 11,797.53 11,768.35 11,797.25 659,910.3K
10:30 11,796.97 11,820.58 11,796.21 11,820.58 564,565.2K
10:35 11,821.64 11,831.75 11,819.66 11,824.84 558,933.4K
10:40 11,825.65 11,837.43 11,824.17 11,829.90 545,574.0K
10:45 11,829.81 11,842.08 11,807.04 11,813.21 614,837.7K
10:50 11,812.27 11,838.37 11,810.14 11,838.23 477,587.2K
10:55 11,838.60 11,862.66 11,838.60 11,860.94 478,723.8K
11:00 11,861.27 11,873.78 11,852.85 11,855.08 492,440.5K
11:05 11,853.17 11,855.69 11,840.00 11,852.50 408,866.7K
11:10 11,851.85 11,863.22 11,839.22 11,863.22 377,897.2K
11:15 11,862.78 11,874.32 11,860.11 11,863.04 398,504.5K
11:20 11,862.63 11,883.26 11,845.70 11,882.89 424,012.8K
11:25 11,882.23 11,897.45 11,882.23 11,895.24 496,650.9K
11:30 11,896.39 11,896.39 11,896.38 11,896.38 2,343.7K
11:35 11,896.38 11,896.38 11,896.38 11,896.38 0.0K
11:40 11,896.38 11,896.38 11,896.38 11,896.38 0.0K
11:45 11,896.38 11,896.38 11,896.38 11,896.38 0.0K
11:50 11,896.38 11,896.38 11,896.38 11,896.38 0.0K
11:55 11,896.38 11,896.38 11,896.38 11,896.38 0.0K
12:00 11,896.38 11,896.38 11,896.38 11,896.38 0.0K
12:05 11,896.38 11,896.38 11,896.38 11,896.38 0.0K
12:10 11,896.38 11,896.38 11,896.38 11,896.38 0.0K
12:15 11,896.38 11,896.38 11,896.38 11,896.38 0.0K
12:20 11,896.38 11,896.38 11,896.38 11,896.38 0.0K
12:25 11,896.38 11,896.38 11,896.38 11,896.38 0.0K
12:30 11,896.38 11,896.38 11,896.38 11,896.38 0.0K
12:35 11,896.38 11,896.38 11,896.38 11,896.38 0.0K
12:40 11,896.38 11,896.38 11,896.38 11,896.38 0.0K
12:45 11,896.38 11,896.38 11,896.38 11,896.38 0.0K
12:50 11,896.38 11,896.38 11,896.38 11,896.38 0.0K
12:55 11,896.38 11,896.38 11,896.38 11,896.38 0.0K
13:00 11,900.25 11,919.24 11,900.25 11,909.36 1,013,738.3K
13:05 11,907.51 11,919.57 11,902.44 11,902.68 589,158.6K
13:10 11,902.74 11,907.70 11,891.67 11,891.67 495,712.9K
13:15 11,889.88 11,890.86 11,871.29 11,871.79 498,898.0K
13:20 11,871.99 11,878.23 11,854.15 11,854.15 444,762.0K
13:25 11,853.37 11,853.64 11,832.11 11,847.51 552,962.5K
13:30 11,848.34 11,865.70 11,847.94 11,861.32 395,769.5K
13:35 11,861.49 11,867.68 11,852.07 11,854.71 332,075.4K
13:40 11,854.15 11,867.86 11,845.42 11,846.82 414,783.2K
13:45 11,845.93 11,854.47 11,845.34 11,849.28 341,821.5K
13:50 11,848.56 11,852.16 11,839.15 11,839.15 366,355.1K
13:55 11,838.52 11,838.52 11,813.09 11,820.45 578,869.4K
14:00 11,819.75 11,839.41 11,819.75 11,839.41 406,323.9K
14:05 11,838.34 11,838.34 11,811.14 11,812.37 441,294.7K
14:10 11,812.69 11,820.41 11,790.87 11,795.71 613,028.4K
14:15 11,794.68 11,798.93 11,775.42 11,780.00 555,797.0K
14:20 11,780.53 11,808.73 11,776.39 11,808.62 452,797.2K
14:25 11,808.49 11,809.13 11,786.57 11,786.57 379,057.6K
14:30 11,786.39 11,811.03 11,786.39 11,810.47 394,896.9K
14:35 11,808.72 11,829.39 11,807.50 11,826.62 417,347.3K
14:40 11,826.49 11,838.09 11,826.49 11,834.14 453,079.1K
14:45 11,834.02 11,834.02 11,822.57 11,823.05 539,320.1K
14:50 11,823.27 11,831.44 11,819.49 11,831.44 679,703.8K
14:55 11,831.62 11,838.99 11,831.62 11,838.99 379,286.7K
15:00 11,835.57 11,835.57 11,835.57 11,835.57 307,912.5K
15:05 11,835.57 11,835.57 11,835.57 11,835.57 0.0K
15:10 11,835.57 11,835.57 11,835.57 11,835.57 0.0K
15:15 11,835.57 11,835.57 11,835.57 11,835.57 0.0K
15:20 11,835.57 11,835.57 11,835.57 11,835.57 0.0K
15:25 11,835.57 11,835.57 11,835.57 11,835.57 0.0K
15:30 11,835.57 11,835.57 11,835.57 11,835.57 0.0K
15:35 11,835.57 11,835.57 11,835.57 11,835.57 0.0K
15:40 11,835.57 11,835.57 11,835.57 11,835.57 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