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 13,246.93 13,246.93 13,246.93 13,246.93 0.0K
09:30 13,247.38 13,256.25 13,213.54 13,215.50 2,689,130.7K
09:35 13,213.27 13,242.77 13,213.27 13,217.42 1,638,810.9K
09:40 13,213.99 13,241.80 13,200.96 13,221.85 1,270,154.5K
09:45 13,220.00 13,261.68 13,209.19 13,261.30 1,162,686.9K
09:50 13,262.53 13,267.90 13,209.48 13,217.03 1,033,125.8K
09:55 13,216.41 13,220.34 13,177.71 13,177.71 926,986.8K
10:00 13,179.44 13,181.41 13,140.37 13,165.11 1,016,872.8K
10:05 13,164.16 13,168.42 13,128.22 13,128.22 916,453.3K
10:10 13,128.00 13,134.42 13,081.25 13,123.88 1,043,995.3K
10:15 13,125.37 13,126.87 13,080.05 13,080.05 643,420.7K
10:20 13,080.95 13,100.49 13,054.07 13,054.07 684,922.9K
10:25 13,050.90 13,050.90 12,995.30 13,007.11 1,232,335.8K
10:30 13,004.91 13,005.44 12,963.47 13,004.69 912,904.4K
10:35 13,006.43 13,060.59 13,006.43 13,026.27 625,218.9K
10:40 13,026.91 13,089.67 12,997.30 13,089.43 573,212.5K
10:45 13,080.63 13,080.63 13,053.73 13,055.06 422,957.5K
10:50 13,056.22 13,056.22 13,004.60 13,023.68 426,324.4K
10:55 13,021.86 13,028.42 12,998.27 13,024.13 358,194.1K
11:00 13,022.14 13,022.14 12,996.50 12,999.66 311,678.9K
11:05 13,000.13 13,023.59 12,988.37 12,993.60 287,107.7K
11:10 12,993.62 13,015.32 12,975.95 12,976.80 312,042.6K
11:15 12,976.12 13,001.91 12,971.75 13,001.91 296,776.1K
11:20 13,002.97 13,004.51 12,932.54 12,932.54 323,577.0K
11:25 12,933.44 12,933.44 12,913.89 12,916.74 383,928.3K
11:30 12,916.41 12,916.41 12,916.41 12,916.41 1,850.7K
11:35 12,916.41 12,916.41 12,916.41 12,916.41 0.0K
11:40 12,916.41 12,916.41 12,916.41 12,916.41 0.0K
11:45 12,916.41 12,916.41 12,916.41 12,916.41 0.0K
11:50 12,916.41 12,916.41 12,916.41 12,916.41 0.0K
11:55 12,916.41 12,916.41 12,916.41 12,916.41 0.0K
12:00 12,916.41 12,916.41 12,916.41 12,916.41 0.0K
12:05 12,916.41 12,916.41 12,916.41 12,916.41 0.0K
12:10 12,916.41 12,916.41 12,916.41 12,916.41 0.0K
12:15 12,916.41 12,916.41 12,916.41 12,916.41 0.0K
12:20 12,916.41 12,916.41 12,916.41 12,916.41 0.0K
12:25 12,916.41 12,916.41 12,916.41 12,916.41 0.0K
12:30 12,916.41 12,916.41 12,916.41 12,916.41 0.0K
12:35 12,916.41 12,916.41 12,916.41 12,916.41 0.0K
12:40 12,916.41 12,916.41 12,916.41 12,916.41 0.0K
12:45 12,916.41 12,916.41 12,916.41 12,916.41 0.0K
12:50 12,916.41 12,916.41 12,916.41 12,916.41 0.0K
12:55 12,916.41 12,916.41 12,916.41 12,916.41 0.0K
13:00 12,914.47 12,935.75 12,892.72 12,898.01 590,321.4K
13:05 12,897.17 12,924.78 12,875.33 12,911.68 494,929.2K
13:10 12,910.74 12,965.75 12,904.60 12,943.61 353,638.0K
13:15 12,941.64 12,954.94 12,923.61 12,924.84 279,238.7K
13:20 12,924.55 12,958.97 12,924.55 12,958.97 243,399.0K
13:25 12,959.23 13,002.24 12,959.23 12,994.87 322,123.7K
13:30 12,993.90 13,011.67 12,969.17 12,969.17 326,255.7K
13:35 12,967.18 12,967.18 12,946.43 12,955.51 262,411.6K
13:40 12,954.52 12,954.52 12,926.65 12,927.51 253,624.1K
13:45 12,926.74 12,939.53 12,920.12 12,928.97 281,317.8K
13:50 12,929.49 12,956.02 12,921.87 12,955.64 249,128.0K
13:55 12,952.82 12,960.73 12,942.85 12,959.97 245,885.5K
14:00 12,956.50 12,960.73 12,915.10 12,919.11 353,830.0K
14:05 12,919.20 12,919.62 12,907.73 12,908.88 306,717.8K
14:10 12,909.09 12,922.06 12,890.26 12,913.94 404,091.8K
14:15 12,914.24 12,967.21 12,914.24 12,964.84 330,792.6K
14:20 12,963.09 12,973.85 12,957.78 12,964.17 281,623.4K
14:25 12,964.50 13,017.47 12,964.50 13,012.30 366,054.8K
14:30 13,011.98 13,034.70 13,001.60 13,034.70 430,575.0K
14:35 13,036.13 13,046.58 13,022.82 13,027.34 377,191.9K
14:40 13,031.36 13,069.90 13,031.36 13,069.90 409,421.1K
14:45 13,069.80 13,125.34 13,069.73 13,125.34 594,273.0K
14:50 13,125.46 13,129.35 13,114.80 13,116.02 685,852.2K
14:55 13,115.56 13,122.21 13,115.33 13,122.21 338,505.4K
15:00 13,119.82 13,119.82 13,119.82 13,119.82 262,632.1K
15:05 13,119.82 13,119.82 13,119.82 13,119.82 0.0K
15:10 13,119.82 13,119.82 13,119.82 13,119.82 0.0K
15:15 13,119.82 13,119.82 13,119.82 13,119.82 0.0K
15:20 13,119.82 13,119.82 13,119.82 13,119.82 0.0K
15:25 13,119.82 13,119.82 13,119.82 13,119.82 0.0K
15:30 13,119.82 13,119.82 13,119.82 13,119.82 0.0K
15:35 13,119.82 13,119.82 13,119.82 13,119.82 0.0K
15:40 13,119.82 13,119.82 13,119.82 13,119.82 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