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 12,570.87 12,570.87 12,570.87 12,570.87 0.0K
09:30 12,573.02 12,584.62 12,527.13 12,548.00 2,427,910.3K
09:35 12,548.99 12,569.82 12,516.35 12,567.62 1,326,625.9K
09:40 12,565.08 12,611.51 12,552.36 12,610.72 1,088,150.9K
09:45 12,610.47 12,634.94 12,601.86 12,629.39 889,845.1K
09:50 12,626.75 12,631.32 12,593.85 12,597.39 759,769.1K
09:55 12,598.93 12,644.81 12,587.96 12,642.80 743,490.9K
10:00 12,642.41 12,676.05 12,639.11 12,671.36 825,735.2K
10:05 12,669.71 12,676.38 12,650.28 12,676.38 635,862.5K
10:10 12,676.38 12,685.40 12,668.03 12,681.97 719,556.4K
10:15 12,681.60 12,689.77 12,670.02 12,670.19 624,152.3K
10:20 12,671.21 12,688.69 12,666.38 12,666.38 528,485.2K
10:25 12,665.98 12,685.67 12,660.12 12,685.67 487,656.0K
10:30 12,686.47 12,700.59 12,682.25 12,698.50 539,203.3K
10:35 12,699.49 12,705.29 12,696.67 12,701.26 428,109.7K
10:40 12,701.54 12,701.54 12,678.91 12,694.83 426,953.3K
10:45 12,694.15 12,705.40 12,690.83 12,704.32 479,107.7K
10:50 12,703.87 12,727.63 12,703.31 12,723.32 542,166.8K
10:55 12,725.65 12,771.32 12,724.65 12,753.84 586,298.9K
11:00 12,754.67 12,800.41 12,754.67 12,799.86 662,430.9K
11:05 12,799.29 12,812.01 12,777.28 12,786.33 533,076.7K
11:10 12,785.88 12,824.50 12,785.88 12,818.63 501,758.8K
11:15 12,819.07 12,830.28 12,798.34 12,830.28 408,680.5K
11:20 12,829.73 12,858.47 12,826.26 12,858.47 606,765.0K
11:25 12,857.90 12,887.22 12,841.01 12,887.22 638,443.7K
11:30 12,887.75 12,887.75 12,887.73 12,887.73 6,328.6K
11:35 12,887.73 12,887.73 12,887.73 12,887.73 0.0K
11:40 12,887.73 12,887.73 12,887.73 12,887.73 0.0K
11:45 12,887.73 12,887.73 12,887.73 12,887.73 0.0K
11:50 12,887.73 12,887.73 12,887.73 12,887.73 0.0K
11:55 12,887.73 12,887.73 12,887.73 12,887.73 0.0K
12:00 12,887.73 12,887.73 12,887.73 12,887.73 0.0K
12:05 12,887.73 12,887.73 12,887.73 12,887.73 0.0K
12:10 12,887.73 12,887.73 12,887.73 12,887.73 0.0K
12:15 12,887.73 12,887.73 12,887.73 12,887.73 0.0K
12:20 12,887.73 12,887.73 12,887.73 12,887.73 0.0K
12:25 12,887.73 12,887.73 12,887.73 12,887.73 0.0K
12:30 12,887.73 12,887.73 12,887.73 12,887.73 0.0K
12:35 12,887.73 12,887.73 12,887.73 12,887.73 0.0K
12:40 12,887.73 12,887.73 12,887.73 12,887.73 0.0K
12:45 12,887.73 12,887.73 12,887.73 12,887.73 0.0K
12:50 12,887.73 12,887.73 12,887.73 12,887.73 0.0K
12:55 12,887.73 12,887.73 12,887.73 12,887.73 0.0K
13:00 12,893.51 12,902.41 12,874.15 12,877.58 989,041.9K
13:05 12,875.84 12,918.23 12,873.99 12,912.33 608,495.2K
13:10 12,913.46 12,913.46 12,855.67 12,866.14 524,287.4K
13:15 12,863.72 12,884.21 12,844.37 12,845.78 501,196.5K
13:20 12,847.11 12,889.08 12,847.11 12,886.90 418,542.9K
13:25 12,886.72 12,893.04 12,878.19 12,892.38 348,365.4K
13:30 12,891.53 12,901.28 12,886.33 12,891.40 486,201.7K
13:35 12,889.79 12,890.65 12,862.08 12,881.57 446,625.2K
13:40 12,881.36 12,881.37 12,849.08 12,860.36 375,853.1K
13:45 12,862.30 12,884.74 12,856.82 12,880.66 329,772.2K
13:50 12,880.00 12,884.03 12,870.71 12,874.65 276,607.1K
13:55 12,874.73 12,903.00 12,870.72 12,901.41 332,442.5K
14:00 12,900.87 12,915.36 12,898.64 12,906.58 377,608.0K
14:05 12,905.36 12,914.05 12,891.14 12,914.05 302,736.0K
14:10 12,915.01 12,916.47 12,904.08 12,907.71 296,390.3K
14:15 12,907.81 12,925.09 12,904.51 12,925.09 369,157.4K
14:20 12,924.60 12,940.77 12,917.65 12,939.97 505,189.0K
14:25 12,940.46 12,942.74 12,927.40 12,931.38 428,120.6K
14:30 12,932.10 12,948.19 12,931.72 12,947.88 459,415.2K
14:35 12,949.18 12,957.37 12,945.71 12,954.47 622,832.4K
14:40 12,954.27 12,957.12 12,950.42 12,956.83 523,593.6K
14:45 12,956.08 12,970.62 12,952.43 12,969.84 706,938.9K
14:50 12,969.31 12,971.00 12,959.60 12,970.76 883,084.8K
14:55 12,970.07 12,973.87 12,968.46 12,973.59 451,146.6K
15:00 12,979.89 12,979.89 12,979.89 12,979.89 368,590.7K
15:05 12,979.89 12,979.89 12,979.89 12,979.89 0.0K
15:10 12,979.89 12,979.89 12,979.89 12,979.89 0.0K
15:15 12,979.89 12,979.89 12,979.89 12,979.89 0.0K
15:20 12,979.89 12,979.89 12,979.89 12,979.89 0.0K
15:25 12,979.89 12,979.89 12,979.89 12,979.89 0.0K
15:30 12,979.89 12,979.89 12,979.89 12,979.89 0.0K
15:35 12,979.89 12,979.89 12,979.89 12,979.89 0.0K
15:40 12,979.89 12,979.89 12,979.89 12,979.89 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