深证成份指数 (SZI)

SZI
🏛️ 中国 →
13,430.91
最后更新: 2025-09-28
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 13,161.15 13,161.15 13,161.15 13,161.15 0.0K
09:30 13,157.80 13,190.13 13,154.05 13,177.35 2,770,107.3K
09:35 13,175.85 13,180.14 13,138.30 13,146.18 1,592,453.0K
09:40 13,144.09 13,173.57 13,139.89 13,142.41 1,449,165.3K
09:45 13,140.67 13,159.77 13,121.81 13,137.87 1,352,632.3K
09:50 13,135.97 13,163.31 13,126.51 13,156.75 1,082,010.9K
09:55 13,157.62 13,205.55 13,157.39 13,205.55 1,081,177.7K
10:00 13,204.71 13,227.41 13,204.71 13,227.41 968,577.3K
10:05 13,227.37 13,234.55 13,218.98 13,218.98 863,116.1K
10:10 13,217.67 13,266.08 13,216.53 13,266.08 748,647.5K
10:15 13,266.10 13,274.40 13,253.68 13,253.68 738,852.9K
10:20 13,256.61 13,282.21 13,256.61 13,282.21 696,463.8K
10:25 13,281.86 13,295.91 13,263.04 13,291.85 735,882.5K
10:30 13,289.83 13,289.83 13,235.02 13,235.02 643,947.1K
10:35 13,236.40 13,244.33 13,216.97 13,219.42 588,098.7K
10:40 13,218.47 13,264.29 13,218.47 13,261.43 514,376.3K
10:45 13,261.39 13,262.97 13,249.32 13,254.53 459,667.2K
10:50 13,254.14 13,303.33 13,254.14 13,303.33 563,671.0K
10:55 13,303.68 13,305.53 13,268.50 13,288.23 477,324.0K
11:00 13,288.92 13,294.88 13,276.65 13,282.00 452,346.9K
11:05 13,281.10 13,300.06 13,254.24 13,254.24 422,561.4K
11:10 13,253.82 13,284.43 13,239.45 13,282.00 431,399.4K
11:15 13,281.06 13,281.06 13,269.03 13,278.20 301,903.8K
11:20 13,280.17 13,313.51 13,280.17 13,307.99 385,545.5K
11:25 13,308.72 13,320.91 13,308.72 13,319.11 375,644.6K
11:30 13,319.70 13,319.70 13,319.70 13,319.70 2,042.2K
11:35 13,319.70 13,319.70 13,319.70 13,319.70 0.0K
11:40 13,319.70 13,319.70 13,319.70 13,319.70 0.0K
11:45 13,319.70 13,319.70 13,319.70 13,319.70 0.0K
11:50 13,319.70 13,319.70 13,319.70 13,319.70 0.0K
11:55 13,319.70 13,319.70 13,319.70 13,319.70 0.0K
12:00 13,319.70 13,319.70 13,319.70 13,319.70 0.0K
12:05 13,319.70 13,319.70 13,319.70 13,319.70 0.0K
12:10 13,319.70 13,319.70 13,319.70 13,319.70 0.0K
12:15 13,319.70 13,319.70 13,319.70 13,319.70 0.0K
12:20 13,319.70 13,319.70 13,319.70 13,319.70 0.0K
12:25 13,319.70 13,319.70 13,319.70 13,319.70 0.0K
12:30 13,319.70 13,319.70 13,319.70 13,319.70 0.0K
12:35 13,319.70 13,319.70 13,319.70 13,319.70 0.0K
12:40 13,319.70 13,319.70 13,319.70 13,319.70 0.0K
12:45 13,319.70 13,319.70 13,319.70 13,319.70 0.0K
12:50 13,319.70 13,319.70 13,319.70 13,319.70 0.0K
12:55 13,319.70 13,319.70 13,319.70 13,319.70 0.0K
13:00 13,323.71 13,328.10 13,317.81 13,325.54 753,292.5K
13:05 13,326.26 13,326.26 13,303.94 13,313.85 609,566.4K
13:10 13,312.30 13,313.03 13,288.82 13,291.85 513,823.4K
13:15 13,291.41 13,293.36 13,263.16 13,264.48 499,049.8K
13:20 13,263.89 13,263.89 13,229.42 13,238.66 701,099.7K
13:25 13,236.18 13,236.18 13,197.08 13,215.30 1,010,182.2K
13:30 13,217.02 13,261.78 13,217.02 13,234.27 595,873.8K
13:35 13,233.06 13,276.94 13,233.06 13,267.01 503,575.1K
13:40 13,267.80 13,287.41 13,246.75 13,246.75 470,998.1K
13:45 13,245.83 13,246.12 13,211.63 13,246.12 745,881.7K
13:50 13,245.63 13,262.54 13,217.95 13,217.95 400,855.4K
13:55 13,217.11 13,219.55 13,177.89 13,177.89 560,316.4K
14:00 13,176.35 13,185.84 13,137.37 13,137.37 842,777.4K
14:05 13,137.32 13,137.32 13,085.41 13,109.80 1,088,420.0K
14:10 13,106.54 13,106.54 13,033.97 13,077.36 1,090,585.0K
14:15 13,077.07 13,136.22 13,055.66 13,123.06 670,536.5K
14:20 13,121.61 13,121.61 13,069.11 13,069.11 523,607.9K
14:25 13,068.06 13,069.16 13,034.52 13,034.52 633,912.0K
14:30 13,034.73 13,065.77 13,021.18 13,033.47 710,162.1K
14:35 13,033.22 13,033.61 12,966.57 12,966.57 933,425.3K
14:40 12,965.63 12,992.70 12,915.98 12,992.70 1,144,026.0K
14:45 12,992.78 13,056.90 12,992.78 13,056.90 748,124.8K
14:50 13,056.80 13,094.25 13,053.86 13,082.76 781,190.6K
14:55 13,082.17 13,084.24 13,072.91 13,073.70 388,415.5K
15:00 13,075.66 13,075.66 13,075.66 13,075.66 289,134.6K
15:05 13,075.66 13,075.66 13,075.66 13,075.66 0.0K
15:10 13,075.66 13,075.66 13,075.66 13,075.66 0.0K
15:15 13,075.66 13,075.66 13,075.66 13,075.66 0.0K
15:20 13,075.66 13,075.66 13,075.66 13,075.66 0.0K
15:25 13,075.66 13,075.66 13,075.66 13,075.66 0.0K
15:30 13,075.66 13,075.66 13,075.66 13,075.66 0.0K
15:35 13,075.66 13,075.66 13,075.66 13,075.66 0.0K
15:40 13,075.66 13,075.66 13,075.66 13,075.66 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