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 12,971.43 12,971.43 12,971.43 12,971.43 0.0K
09:30 12,971.75 13,007.86 12,943.40 13,002.62 3,180,596.0K
09:35 13,002.31 13,061.32 12,993.52 13,051.47 1,819,411.9K
09:40 13,051.15 13,051.15 12,984.39 13,000.23 1,497,059.3K
09:45 12,992.54 13,036.66 12,977.15 13,015.58 1,066,371.6K
09:50 13,020.13 13,050.96 13,020.13 13,042.94 967,001.0K
09:55 13,043.75 13,052.82 13,036.11 13,042.36 804,127.4K
10:00 13,041.14 13,065.68 13,031.36 13,063.88 906,125.4K
10:05 13,061.02 13,082.96 13,051.07 13,077.49 803,254.4K
10:10 13,080.29 13,084.53 13,057.38 13,057.75 632,556.9K
10:15 13,056.68 13,056.68 13,035.21 13,049.90 641,131.6K
10:20 13,048.63 13,060.52 13,018.46 13,028.77 600,983.6K
10:25 13,028.58 13,066.32 13,026.93 13,063.91 460,358.0K
10:30 13,063.40 13,076.73 13,060.04 13,065.56 478,068.1K
10:35 13,066.32 13,093.87 13,064.74 13,089.44 395,328.2K
10:40 13,089.02 13,092.19 13,071.70 13,075.68 371,838.4K
10:45 13,075.58 13,095.56 13,075.40 13,095.56 321,636.4K
10:50 13,095.81 13,098.78 13,075.89 13,076.70 423,468.3K
10:55 13,078.39 13,083.30 13,052.57 13,071.21 383,756.7K
11:00 13,071.36 13,080.46 13,057.90 13,061.53 318,192.8K
11:05 13,062.77 13,069.55 13,057.43 13,066.82 285,785.7K
11:10 13,067.24 13,067.24 13,037.78 13,041.99 283,393.2K
11:15 13,041.97 13,041.97 13,023.89 13,041.21 315,610.4K
11:20 13,040.62 13,056.85 13,039.43 13,056.50 251,204.5K
11:25 13,056.35 13,065.58 13,054.60 13,062.63 286,281.7K
11:30 13,061.86 13,061.86 13,061.86 13,061.86 1,756.3K
11:35 13,061.86 13,061.86 13,061.86 13,061.86 0.0K
11:40 13,061.86 13,061.86 13,061.86 13,061.86 0.0K
11:45 13,061.86 13,061.86 13,061.86 13,061.86 0.0K
11:50 13,061.86 13,061.86 13,061.86 13,061.86 0.0K
11:55 13,061.86 13,061.86 13,061.86 13,061.86 0.0K
12:00 13,061.86 13,061.86 13,061.86 13,061.86 0.0K
12:05 13,061.86 13,061.86 13,061.86 13,061.86 0.0K
12:10 13,061.86 13,061.86 13,061.86 13,061.86 0.0K
12:15 13,061.86 13,061.86 13,061.86 13,061.86 0.0K
12:20 13,061.86 13,061.86 13,061.86 13,061.86 0.0K
12:25 13,061.86 13,061.86 13,061.86 13,061.86 0.0K
12:30 13,061.86 13,061.86 13,061.86 13,061.86 0.0K
12:35 13,061.86 13,061.86 13,061.86 13,061.86 0.0K
12:40 13,061.86 13,061.86 13,061.86 13,061.86 0.0K
12:45 13,061.86 13,061.86 13,061.86 13,061.86 0.0K
12:50 13,061.86 13,061.86 13,061.86 13,061.86 0.0K
12:55 13,061.86 13,061.86 13,061.86 13,061.86 0.0K
13:00 13,063.45 13,064.94 13,049.39 13,057.61 525,793.9K
13:05 13,056.64 13,067.00 13,050.49 13,067.00 393,047.3K
13:10 13,069.02 13,071.74 13,058.48 13,066.16 401,157.1K
13:15 13,066.07 13,066.07 13,035.66 13,040.65 434,816.5K
13:20 13,040.91 13,055.32 13,040.91 13,049.21 331,964.9K
13:25 13,048.43 13,056.70 13,047.30 13,049.61 333,002.5K
13:30 13,049.48 13,063.65 13,048.30 13,051.49 320,037.5K
13:35 13,050.17 13,050.76 13,029.48 13,030.10 313,509.4K
13:40 13,030.49 13,046.97 13,030.49 13,040.87 283,236.8K
13:45 13,041.32 13,041.32 13,032.81 13,036.27 249,072.0K
13:50 13,036.32 13,041.90 13,032.77 13,033.96 251,670.0K
13:55 13,033.03 13,049.04 13,032.12 13,046.24 267,345.2K
14:00 13,043.93 13,057.62 13,008.91 13,008.91 485,763.1K
14:05 13,008.95 13,022.61 12,999.78 13,012.02 391,748.0K
14:10 13,010.13 13,010.13 12,994.24 13,009.45 495,687.3K
14:15 13,009.70 13,014.51 13,003.11 13,010.02 381,017.7K
14:20 13,009.99 13,016.95 12,994.31 12,997.05 363,617.6K
14:25 12,997.30 13,003.81 12,987.30 12,991.09 389,182.3K
14:30 12,991.99 13,025.32 12,991.99 13,023.19 395,508.7K
14:35 13,020.55 13,020.55 13,005.02 13,005.02 391,776.4K
14:40 13,005.18 13,009.25 13,000.39 13,000.50 422,519.0K
14:45 12,999.35 13,001.12 12,994.20 12,994.73 531,759.3K
14:50 12,994.16 12,999.67 12,989.51 12,999.67 664,427.3K
14:55 12,999.86 13,005.02 12,998.71 13,004.61 349,087.7K
15:00 13,004.41 13,005.77 13,004.41 13,005.77 281,319.9K
15:05 13,005.77 13,005.77 13,005.77 13,005.77 0.0K
15:10 13,005.77 13,005.77 13,005.77 13,005.77 0.0K
15:15 13,005.77 13,005.77 13,005.77 13,005.77 0.0K
15:20 13,005.77 13,005.77 13,005.77 13,005.77 0.0K
15:25 13,005.77 13,005.77 13,005.77 13,005.77 0.0K
15:30 13,005.77 13,005.77 13,005.77 13,005.77 0.0K
15:35 13,005.77 13,005.77 13,005.77 13,005.77 0.0K
15:40 13,005.77 13,005.77 13,005.77 13,005.77 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