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 12,598.30 12,598.30 12,598.30 12,598.30 0.0K
09:30 12,591.96 12,619.45 12,580.15 12,602.50 2,406,678.9K
09:35 12,596.62 12,611.91 12,566.60 12,593.47 1,431,880.8K
09:40 12,591.43 12,640.99 12,591.43 12,637.28 1,101,158.4K
09:45 12,637.72 12,652.88 12,627.95 12,629.85 954,239.1K
09:50 12,630.31 12,639.98 12,606.51 12,636.48 857,870.4K
09:55 12,637.60 12,653.87 12,632.62 12,652.86 788,982.7K
10:00 12,651.37 12,652.06 12,627.97 12,629.56 731,244.3K
10:05 12,627.91 12,642.28 12,617.73 12,639.67 658,806.7K
10:10 12,638.48 12,644.60 12,625.79 12,642.45 574,853.7K
10:15 12,642.77 12,644.81 12,614.84 12,615.26 600,062.8K
10:20 12,615.29 12,627.12 12,600.83 12,626.78 530,561.4K
10:25 12,626.89 12,633.43 12,622.40 12,628.45 424,264.7K
10:30 12,628.94 12,637.12 12,625.82 12,631.30 467,574.2K
10:35 12,630.04 12,633.83 12,623.16 12,631.03 429,969.2K
10:40 12,630.63 12,642.99 12,622.91 12,642.99 407,501.7K
10:45 12,642.47 12,645.61 12,631.49 12,635.66 398,399.2K
10:50 12,635.51 12,635.51 12,588.94 12,596.39 513,455.4K
10:55 12,596.55 12,624.72 12,596.30 12,613.66 343,204.7K
11:00 12,613.36 12,614.39 12,597.32 12,599.09 313,436.9K
11:05 12,602.82 12,604.61 12,583.18 12,583.20 345,957.9K
11:10 12,582.74 12,593.94 12,568.20 12,570.69 402,791.1K
11:15 12,570.17 12,585.86 12,560.14 12,560.91 395,037.9K
11:20 12,560.80 12,576.22 12,555.64 12,558.54 331,658.5K
11:25 12,558.59 12,558.59 12,535.63 12,553.43 402,037.2K
11:30 12,554.02 12,554.02 12,553.99 12,553.99 1,793.4K
11:35 12,553.99 12,553.99 12,553.99 12,553.99 0.0K
11:40 12,553.99 12,553.99 12,553.99 12,553.99 0.0K
11:45 12,553.99 12,553.99 12,553.99 12,553.99 0.0K
11:50 12,553.99 12,553.99 12,553.99 12,553.99 0.0K
11:55 12,553.99 12,553.99 12,553.99 12,553.99 0.0K
12:00 12,553.99 12,553.99 12,553.99 12,553.99 0.0K
12:05 12,553.99 12,553.99 12,553.99 12,553.99 0.0K
12:10 12,553.99 12,553.99 12,553.99 12,553.99 0.0K
12:15 12,553.99 12,553.99 12,553.99 12,553.99 0.0K
12:20 12,553.99 12,553.99 12,553.99 12,553.99 0.0K
12:25 12,553.99 12,553.99 12,553.99 12,553.99 0.0K
12:30 12,553.99 12,553.99 12,553.99 12,553.99 0.0K
12:35 12,553.99 12,553.99 12,553.99 12,553.99 0.0K
12:40 12,553.99 12,553.99 12,553.99 12,553.99 0.0K
12:45 12,553.99 12,553.99 12,553.99 12,553.99 0.0K
12:50 12,553.99 12,553.99 12,553.99 12,553.99 0.0K
12:55 12,553.99 12,553.99 12,553.99 12,553.99 0.0K
13:00 12,553.80 12,563.64 12,531.28 12,540.90 483,686.1K
13:05 12,540.49 12,567.76 12,540.29 12,551.05 326,731.9K
13:10 12,551.83 12,553.24 12,525.90 12,526.11 386,077.7K
13:15 12,525.59 12,526.70 12,493.95 12,508.56 618,336.0K
13:20 12,510.45 12,514.37 12,474.56 12,474.57 462,807.7K
13:25 12,474.14 12,514.18 12,474.14 12,511.53 381,588.8K
13:30 12,513.01 12,513.01 12,457.59 12,475.27 483,561.8K
13:35 12,473.83 12,477.55 12,453.17 12,457.44 346,011.8K
13:40 12,457.46 12,481.19 12,452.19 12,463.72 349,788.2K
13:45 12,462.91 12,462.91 12,435.99 12,452.01 392,801.7K
13:50 12,451.78 12,492.32 12,448.68 12,492.32 370,458.5K
13:55 12,493.78 12,498.02 12,444.49 12,446.02 411,100.1K
14:00 12,445.67 12,481.00 12,434.85 12,481.00 400,456.1K
14:05 12,481.76 12,499.31 12,475.50 12,483.49 313,934.6K
14:10 12,483.97 12,538.85 12,483.97 12,535.58 371,185.9K
14:15 12,533.25 12,537.65 12,509.36 12,518.50 351,939.9K
14:20 12,517.43 12,517.43 12,491.83 12,498.23 274,522.9K
14:25 12,498.76 12,498.76 12,477.78 12,478.89 295,562.2K
14:30 12,483.67 12,503.72 12,483.67 12,488.48 308,049.5K
14:35 12,488.01 12,530.63 12,488.01 12,529.33 314,065.3K
14:40 12,530.61 12,532.92 12,508.92 12,509.61 380,728.9K
14:45 12,509.97 12,509.97 12,495.68 12,506.72 456,231.4K
14:50 12,506.94 12,515.00 12,506.94 12,511.45 557,014.2K
14:55 12,511.67 12,513.00 12,510.13 12,512.71 327,262.3K
15:00 12,510.60 12,510.60 12,510.60 12,510.60 258,688.6K
15:05 12,510.60 12,510.60 12,510.60 12,510.60 0.0K
15:10 12,510.60 12,510.60 12,510.60 12,510.60 0.0K
15:15 12,510.60 12,510.60 12,510.60 12,510.60 0.0K
15:20 12,510.60 12,510.60 12,510.60 12,510.60 0.0K
15:25 12,510.60 12,510.60 12,510.60 12,510.60 0.0K
15:30 12,510.60 12,510.60 12,510.60 12,510.60 0.0K
15:35 12,510.60 12,510.60 12,510.60 12,510.60 0.0K
15:40 12,510.60 12,510.60 12,510.60 12,510.60 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