深证成份指数 (SZI)

SZI
🏛️ 中国 →
13,479.43
最后更新: 2025-09-29
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 12,599.96 12,599.96 12,599.96 12,599.96 0.0K
09:30 12,609.09 12,621.00 12,576.14 12,594.18 2,332,800.2K
09:35 12,600.01 12,604.87 12,535.89 12,567.55 1,385,139.3K
09:40 12,567.35 12,650.11 12,567.35 12,647.69 1,211,442.0K
09:45 12,646.05 12,669.80 12,629.56 12,634.27 1,247,877.8K
09:50 12,630.55 12,630.55 12,591.94 12,597.83 891,833.9K
09:55 12,596.36 12,602.44 12,568.44 12,577.72 724,496.6K
10:00 12,577.98 12,583.62 12,531.11 12,543.86 875,474.2K
10:05 12,543.28 12,545.27 12,521.28 12,530.81 769,878.4K
10:10 12,532.05 12,553.83 12,502.77 12,502.77 689,431.9K
10:15 12,502.90 12,537.29 12,502.90 12,537.29 494,883.9K
10:20 12,537.41 12,584.56 12,537.41 12,570.28 492,158.7K
10:25 12,566.79 12,566.79 12,525.60 12,536.15 613,233.6K
10:30 12,533.47 12,543.78 12,448.15 12,448.15 969,235.7K
10:35 12,448.23 12,528.73 12,448.23 12,528.73 721,118.9K
10:40 12,525.19 12,613.07 12,515.24 12,610.77 659,653.6K
10:45 12,611.58 12,630.89 12,609.77 12,621.60 527,199.7K
10:50 12,620.82 12,633.03 12,606.37 12,606.37 491,580.1K
10:55 12,604.96 12,604.96 12,581.42 12,589.07 416,312.1K
11:00 12,589.14 12,594.37 12,555.45 12,561.29 391,790.5K
11:05 12,559.34 12,569.87 12,545.96 12,545.96 316,666.3K
11:10 12,543.25 12,543.25 12,520.16 12,535.69 322,666.4K
11:15 12,532.54 12,539.10 12,514.47 12,524.35 321,610.3K
11:20 12,523.64 12,523.64 12,495.06 12,497.24 347,930.4K
11:25 12,498.46 12,503.72 12,469.38 12,474.43 395,016.5K
11:30 12,474.41 12,474.44 12,474.41 12,474.44 3,663.9K
11:35 12,474.44 12,474.44 12,474.44 12,474.44 0.0K
11:40 12,474.44 12,474.44 12,474.44 12,474.44 0.0K
11:45 12,474.44 12,474.44 12,474.44 12,474.44 0.0K
11:50 12,474.44 12,474.44 12,474.44 12,474.44 0.0K
11:55 12,474.44 12,474.44 12,474.44 12,474.44 0.0K
12:00 12,474.44 12,474.44 12,474.44 12,474.44 0.0K
12:05 12,474.44 12,474.44 12,474.44 12,474.44 0.0K
12:10 12,474.44 12,474.44 12,474.44 12,474.44 0.0K
12:15 12,474.44 12,474.44 12,474.44 12,474.44 0.0K
12:20 12,474.44 12,474.44 12,474.44 12,474.44 0.0K
12:25 12,474.44 12,474.44 12,474.44 12,474.44 0.0K
12:30 12,474.44 12,474.44 12,474.44 12,474.44 0.0K
12:35 12,474.44 12,474.44 12,474.44 12,474.44 0.0K
12:40 12,474.44 12,474.44 12,474.44 12,474.44 0.0K
12:45 12,474.44 12,474.44 12,474.44 12,474.44 0.0K
12:50 12,474.44 12,474.44 12,474.44 12,474.44 0.0K
12:55 12,474.44 12,474.44 12,474.44 12,474.44 0.0K
13:00 12,471.73 12,509.00 12,461.58 12,468.57 593,188.4K
13:05 12,467.68 12,479.79 12,445.39 12,476.89 443,344.8K
13:10 12,473.51 12,495.24 12,462.96 12,495.24 407,278.6K
13:15 12,494.59 12,499.41 12,464.83 12,468.39 391,535.2K
13:20 12,468.37 12,498.90 12,468.37 12,498.90 326,981.5K
13:25 12,498.04 12,498.04 12,456.09 12,474.21 475,682.1K
13:30 12,474.48 12,476.81 12,431.83 12,431.83 448,197.5K
13:35 12,430.90 12,442.19 12,412.96 12,412.96 513,471.5K
13:40 12,413.01 12,473.95 12,412.26 12,445.44 505,836.5K
13:45 12,442.39 12,442.39 12,393.09 12,402.60 571,204.1K
13:50 12,401.72 12,444.68 12,401.72 12,444.68 367,747.1K
13:55 12,443.49 12,451.93 12,417.94 12,451.93 326,350.9K
14:00 12,451.11 12,483.20 12,435.32 12,483.20 358,469.2K
14:05 12,484.77 12,536.88 12,484.77 12,535.39 383,958.5K
14:10 12,535.97 12,573.28 12,512.51 12,573.28 459,568.3K
14:15 12,573.15 12,574.57 12,507.31 12,515.84 435,437.5K
14:20 12,515.22 12,555.70 12,513.24 12,533.04 330,109.2K
14:25 12,531.45 12,536.27 12,516.64 12,536.27 330,416.1K
14:30 12,540.02 12,557.62 12,533.07 12,552.09 384,266.4K
14:35 12,551.47 12,551.47 12,502.17 12,502.17 506,203.3K
14:40 12,501.00 12,501.00 12,458.02 12,471.42 676,789.3K
14:45 12,470.60 12,470.60 12,422.07 12,422.07 787,645.6K
14:50 12,421.50 12,454.85 12,421.08 12,454.85 902,663.7K
14:55 12,455.30 12,470.71 12,455.30 12,470.63 368,782.7K
15:00 12,472.00 12,472.00 12,472.00 12,472.00 245,095.1K
15:05 12,472.00 12,472.00 12,472.00 12,472.00 0.0K
15:10 12,472.00 12,472.00 12,472.00 12,472.00 0.0K
15:15 12,472.00 12,472.00 12,472.00 12,472.00 0.0K
15:20 12,472.00 12,472.00 12,472.00 12,472.00 0.0K
15:25 12,472.00 12,472.00 12,472.00 12,472.00 0.0K
15:30 12,472.00 12,472.00 12,472.00 12,472.00 0.0K
15:35 12,472.00 12,472.00 12,472.00 12,472.00 0.0K
15:40 12,472.00 12,472.00 12,472.00 12,472.00 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