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 12,511.08 12,511.08 12,511.08 12,511.08 0.0K
09:30 12,518.75 12,538.79 12,518.75 12,538.19 2,126,275.0K
09:35 12,533.38 12,577.42 12,508.71 12,576.81 1,199,951.6K
09:40 12,575.27 12,594.76 12,566.80 12,578.64 1,030,056.8K
09:45 12,581.16 12,603.73 12,571.37 12,599.89 832,861.5K
09:50 12,600.32 12,607.26 12,580.04 12,595.01 699,295.6K
09:55 12,598.08 12,603.13 12,554.49 12,554.54 799,836.8K
10:00 12,551.20 12,551.20 12,528.61 12,528.61 744,068.9K
10:05 12,529.47 12,549.75 12,520.58 12,520.58 627,081.5K
10:10 12,520.50 12,547.68 12,519.80 12,547.47 537,250.4K
10:15 12,547.91 12,548.32 12,495.96 12,502.04 730,166.8K
10:20 12,501.44 12,512.80 12,470.55 12,470.55 565,879.6K
10:25 12,472.02 12,488.90 12,462.69 12,463.06 517,123.6K
10:30 12,464.73 12,473.04 12,453.10 12,466.83 480,918.2K
10:35 12,465.77 12,478.37 12,448.62 12,455.52 433,583.8K
10:40 12,455.81 12,461.54 12,415.19 12,415.28 489,090.9K
10:45 12,422.28 12,459.81 12,421.07 12,456.10 398,002.5K
10:50 12,455.97 12,470.31 12,446.11 12,464.68 289,646.8K
10:55 12,464.39 12,477.89 12,451.58 12,469.54 328,738.1K
11:00 12,469.23 12,477.45 12,443.66 12,477.45 270,768.4K
11:05 12,477.91 12,504.05 12,477.91 12,503.44 261,547.1K
11:10 12,499.12 12,516.35 12,493.69 12,510.97 262,052.4K
11:15 12,511.58 12,529.44 12,511.58 12,527.87 258,465.7K
11:20 12,526.98 12,554.11 12,524.85 12,553.98 256,445.4K
11:25 12,553.03 12,563.00 12,522.31 12,540.60 374,739.1K
11:30 12,540.60 12,540.64 12,540.60 12,540.64 2,479.0K
11:35 12,540.64 12,540.64 12,540.64 12,540.64 0.0K
11:40 12,540.64 12,540.64 12,540.64 12,540.64 0.0K
11:45 12,540.64 12,540.64 12,540.64 12,540.64 0.0K
11:50 12,540.64 12,540.64 12,540.64 12,540.64 0.0K
11:55 12,540.64 12,540.64 12,540.64 12,540.64 0.0K
12:00 12,540.64 12,540.64 12,540.64 12,540.64 0.0K
12:05 12,540.64 12,540.64 12,540.64 12,540.64 0.0K
12:10 12,540.64 12,540.64 12,540.64 12,540.64 0.0K
12:15 12,540.64 12,540.64 12,540.64 12,540.64 0.0K
12:20 12,540.64 12,540.64 12,540.64 12,540.64 0.0K
12:25 12,540.64 12,540.64 12,540.64 12,540.64 0.0K
12:30 12,540.64 12,540.64 12,540.64 12,540.64 0.0K
12:35 12,540.64 12,540.64 12,540.64 12,540.64 0.0K
12:40 12,540.64 12,540.64 12,540.64 12,540.64 0.0K
12:45 12,540.64 12,540.64 12,540.64 12,540.64 0.0K
12:50 12,540.64 12,540.64 12,540.64 12,540.64 0.0K
12:55 12,540.64 12,540.64 12,540.64 12,540.64 0.0K
13:00 12,547.24 12,570.32 12,547.24 12,557.24 553,429.8K
13:05 12,557.75 12,594.65 12,557.03 12,592.73 351,297.5K
13:10 12,592.91 12,601.70 12,558.30 12,560.45 377,829.5K
13:15 12,560.20 12,582.95 12,546.86 12,553.95 395,783.1K
13:20 12,553.85 12,575.99 12,549.23 12,571.90 310,392.6K
13:25 12,572.68 12,595.50 12,572.68 12,589.54 340,981.9K
13:30 12,587.04 12,591.83 12,574.81 12,575.83 299,253.1K
13:35 12,574.62 12,576.84 12,560.83 12,576.84 278,962.9K
13:40 12,576.68 12,587.99 12,567.10 12,577.99 278,426.4K
13:45 12,576.10 12,577.82 12,565.26 12,572.59 247,483.3K
13:50 12,573.03 12,579.44 12,563.30 12,570.93 260,778.4K
13:55 12,572.78 12,582.84 12,565.65 12,579.53 438,778.8K
14:00 12,579.41 12,599.03 12,579.41 12,598.79 333,993.4K
14:05 12,599.49 12,621.19 12,594.19 12,594.19 424,298.8K
14:10 12,592.01 12,597.10 12,574.12 12,594.10 260,791.4K
14:15 12,593.65 12,593.98 12,577.53 12,577.53 228,672.9K
14:20 12,576.44 12,596.74 12,576.28 12,589.89 264,040.6K
14:25 12,590.77 12,593.57 12,587.63 12,587.92 248,760.1K
14:30 12,588.41 12,588.41 12,560.27 12,570.44 340,570.6K
14:35 12,571.14 12,578.31 12,563.35 12,564.24 291,543.2K
14:40 12,563.66 12,565.61 12,552.40 12,564.51 375,044.5K
14:45 12,564.28 12,575.39 12,564.06 12,565.78 368,973.0K
14:50 12,564.63 12,565.80 12,554.51 12,560.05 527,837.8K
14:55 12,559.62 12,561.33 12,556.87 12,561.30 299,951.7K
15:00 12,560.99 12,560.99 12,557.68 12,557.68 238,330.4K
15:05 12,557.68 12,557.68 12,557.68 12,557.68 0.0K
15:10 12,557.68 12,557.68 12,557.68 12,557.68 0.0K
15:15 12,557.68 12,557.68 12,557.68 12,557.68 0.0K
15:20 12,557.68 12,557.68 12,557.68 12,557.68 0.0K
15:25 12,557.68 12,557.68 12,557.68 12,557.68 0.0K
15:30 12,557.68 12,557.68 12,557.68 12,557.68 0.0K
15:35 12,557.68 12,557.68 12,557.68 12,557.68 0.0K
15:40 12,557.68 12,557.68 12,557.68 12,557.68 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