深证成份指数 (SZI)

SZI
🏛️ 中国 →
13,530.61
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 12,140.76 12,140.76 12,140.76 12,140.76 0.0K
09:30 12,157.20 12,170.13 12,103.28 12,113.19 2,173,710.5K
09:35 12,112.93 12,163.43 12,085.54 12,162.10 1,374,492.5K
09:40 12,162.09 12,204.33 12,161.50 12,164.74 1,274,979.5K
09:45 12,169.73 12,251.18 12,169.73 12,246.33 1,046,223.5K
09:50 12,242.33 12,257.91 12,186.76 12,257.91 880,061.7K
09:55 12,262.83 12,295.21 12,261.33 12,295.21 820,224.6K
10:00 12,290.95 12,292.76 12,269.39 12,291.40 791,843.7K
10:05 12,291.76 12,301.37 12,258.48 12,268.74 745,115.5K
10:10 12,267.04 12,274.59 12,245.94 12,259.62 525,972.6K
10:15 12,260.44 12,280.89 12,248.29 12,271.31 500,693.7K
10:20 12,271.71 12,298.79 12,259.56 12,298.79 539,816.4K
10:25 12,299.81 12,333.93 12,292.36 12,323.67 501,381.5K
10:30 12,322.08 12,341.64 12,309.61 12,332.70 521,490.7K
10:35 12,333.20 12,336.40 12,297.22 12,326.54 497,982.3K
10:40 12,323.95 12,358.61 12,317.23 12,352.44 474,027.4K
10:45 12,354.84 12,375.69 12,354.84 12,374.03 491,381.4K
10:50 12,373.56 12,389.92 12,371.07 12,389.27 475,884.3K
10:55 12,389.69 12,397.85 12,356.93 12,356.93 427,840.4K
11:00 12,357.76 12,368.85 12,338.45 12,360.20 425,506.5K
11:05 12,361.80 12,389.00 12,360.56 12,381.00 356,425.5K
11:10 12,380.29 12,385.85 12,363.22 12,379.90 329,628.3K
11:15 12,379.14 12,380.10 12,330.79 12,330.79 369,013.2K
11:20 12,331.01 12,358.72 12,331.01 12,339.44 281,665.8K
11:25 12,338.72 12,363.21 12,324.81 12,363.21 266,388.2K
11:30 12,362.85 12,362.85 12,362.85 12,362.85 2,205.4K
11:35 12,362.85 12,362.85 12,362.85 12,362.85 0.0K
11:40 12,362.85 12,362.85 12,362.85 12,362.85 0.0K
11:45 12,362.85 12,362.85 12,362.85 12,362.85 0.0K
11:50 12,362.85 12,362.85 12,362.85 12,362.85 0.0K
11:55 12,362.85 12,362.85 12,362.85 12,362.85 0.0K
12:00 12,362.85 12,362.85 12,362.85 12,362.85 0.0K
12:05 12,362.85 12,362.85 12,362.85 12,362.85 0.0K
12:10 12,362.85 12,362.85 12,362.85 12,362.85 0.0K
12:15 12,362.85 12,362.85 12,362.85 12,362.85 0.0K
12:20 12,362.85 12,362.85 12,362.85 12,362.85 0.0K
12:25 12,362.85 12,362.85 12,362.85 12,362.85 0.0K
12:30 12,362.85 12,362.85 12,362.85 12,362.85 0.0K
12:35 12,362.85 12,362.85 12,362.85 12,362.85 0.0K
12:40 12,362.85 12,362.85 12,362.85 12,362.85 0.0K
12:45 12,362.85 12,362.85 12,362.85 12,362.85 0.0K
12:50 12,362.85 12,362.85 12,362.85 12,362.85 0.0K
12:55 12,362.85 12,362.85 12,362.85 12,362.85 0.0K
13:00 12,371.32 12,381.98 12,346.53 12,346.53 554,744.4K
13:05 12,346.41 12,357.91 12,337.97 12,357.91 345,895.5K
13:10 12,357.66 12,377.40 12,353.29 12,355.57 396,437.9K
13:15 12,354.70 12,360.69 12,344.43 12,346.44 363,846.6K
13:20 12,346.44 12,354.14 12,343.19 12,343.19 384,820.7K
13:25 12,343.67 12,371.52 12,343.07 12,370.63 368,000.7K
13:30 12,372.19 12,391.35 12,372.19 12,383.37 360,919.9K
13:35 12,383.44 12,392.47 12,380.60 12,388.77 279,256.4K
13:40 12,392.14 12,396.88 12,375.85 12,389.48 341,753.0K
13:45 12,390.06 12,422.12 12,389.32 12,421.52 356,817.2K
13:50 12,421.17 12,438.18 12,408.58 12,435.41 367,123.9K
13:55 12,434.48 12,453.34 12,433.27 12,449.40 439,094.9K
14:00 12,449.38 12,480.69 12,449.38 12,479.98 584,173.5K
14:05 12,479.71 12,505.78 12,478.26 12,497.31 522,562.8K
14:10 12,496.83 12,514.63 12,474.75 12,486.11 573,124.5K
14:15 12,485.84 12,511.81 12,485.84 12,505.68 387,663.6K
14:20 12,507.32 12,545.96 12,504.61 12,539.28 523,617.2K
14:25 12,538.28 12,551.91 12,532.55 12,548.66 537,676.0K
14:30 12,549.09 12,580.05 12,543.99 12,543.99 631,534.8K
14:35 12,541.48 12,566.48 12,531.24 12,566.48 519,179.4K
14:40 12,568.70 12,586.17 12,568.55 12,586.08 532,739.9K
14:45 12,584.90 12,597.89 12,572.77 12,591.29 624,229.3K
14:50 12,590.66 12,590.66 12,575.02 12,579.69 775,255.3K
14:55 12,579.01 12,585.72 12,577.82 12,585.72 392,188.1K
15:00 12,590.56 12,590.56 12,590.56 12,590.56 326,847.3K
15:05 12,590.56 12,590.56 12,590.56 12,590.56 0.0K
15:10 12,590.56 12,590.56 12,590.56 12,590.56 0.0K
15:15 12,590.56 12,590.56 12,590.56 12,590.56 0.0K
15:20 12,590.56 12,590.56 12,590.56 12,590.56 0.0K
15:25 12,590.56 12,590.56 12,590.56 12,590.56 0.0K
15:30 12,590.56 12,590.56 12,590.56 12,590.56 0.0K
15:35 12,590.56 12,590.56 12,590.56 12,590.56 0.0K
15:40 12,590.56 12,590.56 12,590.56 12,590.56 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