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 12,941.26 12,941.26 12,941.26 12,941.26 0.0K
09:30 12,939.26 12,969.89 12,934.20 12,953.17 3,014,032.7K
09:35 12,950.72 12,986.74 12,943.03 12,978.44 1,583,972.3K
09:40 12,976.07 13,022.66 12,974.06 12,998.95 1,426,082.4K
09:45 13,000.97 13,005.10 12,967.34 12,967.34 1,165,626.2K
09:50 12,968.37 12,980.13 12,945.87 12,965.06 1,058,743.1K
09:55 12,967.95 13,013.52 12,967.95 13,010.24 776,350.8K
10:00 13,011.54 13,025.09 13,003.94 13,022.66 914,459.1K
10:05 13,021.83 13,021.83 13,000.98 13,000.98 716,493.8K
10:10 13,000.19 13,019.66 13,000.19 13,000.52 759,397.2K
10:15 13,000.52 13,006.62 12,982.75 12,992.56 667,617.2K
10:20 12,993.70 13,031.20 12,993.67 13,030.87 604,234.7K
10:25 13,029.97 13,045.01 13,029.58 13,037.81 546,412.5K
10:30 13,036.30 13,048.52 13,018.20 13,044.90 634,714.0K
10:35 13,040.26 13,047.58 13,012.02 13,014.31 623,324.4K
10:40 13,014.86 13,019.41 12,990.55 12,990.55 527,659.3K
10:45 12,989.43 12,994.65 12,979.16 12,988.42 529,710.8K
10:50 12,988.65 12,994.24 12,951.54 12,954.98 540,634.8K
10:55 12,954.63 12,954.63 12,929.13 12,929.13 555,760.3K
11:00 12,928.06 12,936.45 12,905.48 12,916.84 714,643.1K
11:05 12,916.46 12,949.48 12,909.59 12,947.05 400,725.7K
11:10 12,947.90 12,968.17 12,947.90 12,959.23 327,030.0K
11:15 12,958.82 12,972.36 12,956.82 12,968.50 308,224.0K
11:20 12,968.52 12,978.08 12,964.06 12,977.67 325,008.0K
11:25 12,978.78 13,000.91 12,978.78 13,000.91 397,709.7K
11:30 12,999.45 12,999.45 12,999.45 12,999.45 3,173.2K
11:35 12,999.45 12,999.45 12,999.45 12,999.45 0.0K
11:40 12,999.45 12,999.45 12,999.45 12,999.45 0.0K
11:45 12,999.45 12,999.45 12,999.45 12,999.45 0.0K
11:50 12,999.45 12,999.45 12,999.45 12,999.45 0.0K
11:55 12,999.45 12,999.45 12,999.45 12,999.45 0.0K
12:00 12,999.45 12,999.45 12,999.45 12,999.45 0.0K
12:05 12,999.45 12,999.45 12,999.45 12,999.45 0.0K
12:10 12,999.45 12,999.45 12,999.45 12,999.45 0.0K
12:15 12,999.45 12,999.45 12,999.45 12,999.45 0.0K
12:20 12,999.45 12,999.45 12,999.45 12,999.45 0.0K
12:25 12,999.45 12,999.45 12,999.45 12,999.45 0.0K
12:30 12,999.45 12,999.45 12,999.45 12,999.45 0.0K
12:35 12,999.45 12,999.45 12,999.45 12,999.45 0.0K
12:40 12,999.45 12,999.45 12,999.45 12,999.45 0.0K
12:45 12,999.45 12,999.45 12,999.45 12,999.45 0.0K
12:50 12,999.45 12,999.45 12,999.45 12,999.45 0.0K
12:55 12,999.45 12,999.45 12,999.45 12,999.45 0.0K
13:00 13,004.92 13,008.80 12,975.34 12,995.40 816,433.3K
13:05 12,994.00 13,006.54 12,984.25 13,006.54 403,898.6K
13:10 13,007.21 13,012.44 12,993.33 13,006.24 393,083.6K
13:15 13,004.28 13,014.55 13,002.99 13,007.04 368,610.9K
13:20 13,005.87 13,007.12 12,983.91 12,984.03 382,230.7K
13:25 12,983.51 12,999.89 12,980.49 12,992.79 372,835.1K
13:30 12,992.19 12,997.13 12,983.83 12,985.74 344,580.5K
13:35 12,986.25 13,000.85 12,985.61 12,998.34 320,591.7K
13:40 12,998.44 13,007.40 12,988.45 12,990.96 343,878.7K
13:45 12,992.17 13,010.06 12,992.17 13,006.29 304,767.8K
13:50 13,006.24 13,018.86 12,999.43 12,999.43 352,235.1K
13:55 12,999.72 13,003.81 12,987.10 12,987.10 324,522.7K
14:00 12,986.54 12,986.54 12,951.07 12,969.41 584,870.3K
14:05 12,969.64 12,975.16 12,943.71 12,943.71 398,951.7K
14:10 12,944.24 12,957.32 12,939.06 12,946.25 384,683.4K
14:15 12,945.96 12,960.19 12,943.47 12,943.57 322,033.3K
14:20 12,943.94 12,956.91 12,932.90 12,954.13 428,632.8K
14:25 12,953.49 12,953.49 12,933.00 12,944.15 371,384.9K
14:30 12,944.16 12,956.69 12,944.16 12,955.94 352,271.0K
14:35 12,955.75 12,955.89 12,941.60 12,945.59 378,853.7K
14:40 12,944.86 12,945.99 12,922.01 12,922.65 584,656.9K
14:45 12,922.59 12,935.87 12,917.23 12,935.59 537,684.7K
14:50 12,934.93 12,935.40 12,927.89 12,929.60 660,695.9K
14:55 12,929.30 12,929.92 12,926.04 12,926.52 376,823.0K
15:00 12,924.14 12,924.14 12,924.14 12,924.14 300,146.6K
15:05 12,924.14 12,924.14 12,924.14 12,924.14 0.0K
15:10 12,924.14 12,924.14 12,924.14 12,924.14 0.0K
15:15 12,924.14 12,924.14 12,924.14 12,924.14 0.0K
15:20 12,924.14 12,924.14 12,924.14 12,924.14 0.0K
15:25 12,924.14 12,924.14 12,924.14 12,924.14 0.0K
15:30 12,924.14 12,924.14 12,924.14 12,924.14 0.0K
15:35 12,924.14 12,924.14 12,924.14 12,924.14 0.0K
15:40 12,924.14 12,924.14 12,924.14 12,924.14 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