深证主要消费行业指数 (SZCSSI)

SZCSSI
🏛️ 中国 →
10,162.71
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 13,633.09 13,782.45 13,587.32 13,751.52 294.1M
2022-12-29 13,631.32 13,631.32 13,495.74 13,577.63 270.2M
2022-12-28 13,764.18 13,802.99 13,647.94 13,706.52 390.0M
2022-12-27 13,597.65 13,886.66 13,578.35 13,809.20 436.9M
2022-12-26 13,660.65 13,704.35 13,499.08 13,533.20 315.4M
2022-12-23 13,496.27 13,748.90 13,430.61 13,608.55 250.6M
2022-12-22 13,377.92 13,771.91 13,338.01 13,570.01 354.2M
2022-12-21 13,192.88 13,375.17 13,166.29 13,290.68 302.6M
2022-12-20 13,551.31 13,570.58 13,037.03 13,118.03 439.6M
2022-12-19 13,786.52 13,852.88 13,546.38 13,577.51 445.6M
2022-12-16 13,674.40 13,813.23 13,619.52 13,813.23 291.1M
2022-12-15 13,936.49 14,030.87 13,715.10 13,750.75 320.9M
2022-12-14 13,577.38 13,936.97 13,490.56 13,892.35 362.8M
2022-12-13 13,387.28 13,699.46 13,306.62 13,605.05 436.1M
2022-12-12 13,515.08 13,635.20 13,357.76 13,372.38 354.6M
2022-12-09 13,307.25 13,602.09 13,198.33 13,602.09 467.9M
2022-12-08 13,390.10 13,397.82 13,267.65 13,312.38 408.2M
2022-12-07 13,398.70 13,627.14 13,335.03 13,445.06 428.3M
2022-12-06 13,074.00 13,649.67 13,064.63 13,416.98 464.3M
2022-12-05 13,165.52 13,227.33 13,052.60 13,119.10 499.6M
2022-12-02 12,876.76 13,045.44 12,821.39 12,948.47 495.7M
2022-12-01 12,857.11 13,105.47 12,839.51 12,887.22 483.2M
2022-11-30 12,457.03 12,664.66 12,441.61 12,541.93 447.3M
2022-11-29 12,258.40 12,506.50 12,227.91 12,497.86 389.5M
2022-11-28 11,936.90 12,159.03 11,797.96 12,145.66 289.5M
2022-11-25 12,126.27 12,228.19 12,037.05 12,165.85 230.4M
2022-11-24 12,222.85 12,274.95 12,105.22 12,133.34 240.0M
2022-11-23 12,251.07 12,252.59 12,137.05 12,190.73 259.4M
2022-11-22 12,308.37 12,490.41 12,255.61 12,293.39 268.0M
2022-11-21 12,375.49 12,375.49 12,184.85 12,330.74 307.2M
2022-11-18 12,606.65 12,668.85 12,514.61 12,533.42 341.9M
2022-11-17 12,589.04 12,670.18 12,482.43 12,589.94 357.4M
2022-11-16 12,640.06 12,811.03 12,591.83 12,636.51 358.2M
2022-11-15 12,470.42 12,767.88 12,396.04 12,673.41 425.2M
2022-11-14 12,611.17 12,752.21 12,453.61 12,501.34 433.9M
2022-11-11 12,646.91 12,667.99 12,374.13 12,568.42 458.2M
2022-11-10 12,139.49 12,329.35 12,115.11 12,311.25 321.0M
2022-11-09 12,369.30 12,459.53 12,194.91 12,214.53 300.9M
2022-11-08 12,596.41 12,706.65 12,310.31 12,408.40 400.9M
2022-11-07 12,468.49 12,665.23 12,406.56 12,605.93 480.2M
2022-11-04 12,103.44 12,644.19 12,103.44 12,530.19 478.2M
2022-11-03 12,099.26 12,147.77 11,991.94 12,114.27 349.6M
2022-11-02 12,036.37 12,399.45 11,984.67 12,248.07 515.3M
2022-11-01 11,544.77 12,086.54 11,544.77 12,085.32 539.2M
2022-10-31 11,422.58 11,615.86 11,320.24 11,484.94 516.9M
2022-10-28 11,762.38 11,845.01 11,567.08 11,592.49 530.5M
2022-10-27 12,112.50 12,147.49 11,807.94 11,827.61 583.7M
2022-10-26 12,381.88 12,477.43 12,047.17 12,144.02 643.1M
2022-10-25 12,314.73 12,517.54 12,253.44 12,343.42 375.2M
2022-10-24 12,822.64 12,833.69 12,349.85 12,397.47 467.8M
2022-10-21 13,023.85 13,075.86 12,860.83 12,936.74 244.0M
2022-10-20 12,971.37 13,237.11 12,891.32 13,068.73 290.0M
2022-10-19 13,484.70 13,541.49 13,040.26 13,054.09 374.4M
2022-10-18 13,602.59 13,759.17 13,484.72 13,549.64 363.9M
2022-10-17 13,620.36 13,620.36 13,461.08 13,583.75 411.3M
2022-10-14 13,610.89 13,761.75 13,559.22 13,704.64 492.9M
2022-10-13 13,475.40 13,711.62 13,383.35 13,551.79 566.3M
2022-10-12 13,542.61 13,578.59 13,220.27 13,574.48 370.9M
2022-10-11 13,492.69 13,583.74 13,302.83 13,553.46 315.1M
2022-10-10 13,815.83 13,882.67 13,464.08 13,493.56 475.4M
2022-09-30 13,733.89 13,835.21 13,603.26 13,661.73 233.2M
2022-09-29 13,837.86 13,905.19 13,591.78 13,670.54 260.2M
2022-09-28 13,705.28 13,894.77 13,674.22 13,678.17 299.5M
2022-09-27 13,376.53 13,766.76 13,234.60 13,745.26 376.2M
2022-09-26 13,181.17 13,517.74 13,169.12 13,312.67 364.7M
2022-09-23 13,276.61 13,391.78 13,109.19 13,305.41 382.0M
2022-09-22 13,417.28 13,506.13 13,301.85 13,313.45 300.3M
2022-09-21 13,739.38 13,767.62 13,503.18 13,510.63 359.0M
2022-09-20 13,751.46 13,835.79 13,600.84 13,759.00 300.6M
2022-09-19 13,551.59 13,842.44 13,524.37 13,698.22 311.6M
2022-09-16 13,787.10 13,890.95 13,546.45 13,546.45 305.0M
2022-09-15 13,930.88 14,026.58 13,737.79 13,833.61 337.2M
2022-09-14 13,911.48 14,012.85 13,848.12 13,924.35 255.9M
2022-09-13 13,945.88 14,172.46 13,845.93 14,083.42 387.9M
2022-09-09 13,773.67 13,839.37 13,661.54 13,826.35 307.6M
2022-09-08 13,858.95 14,002.96 13,728.05 13,737.30 357.6M
2022-09-07 13,925.00 13,925.00 13,785.26 13,826.61 386.5M
2022-09-06 13,995.64 14,063.68 13,883.72 13,994.38 351.9M
2022-09-05 14,082.08 14,085.60 13,833.65 13,997.04 404.7M
2022-09-02 14,290.11 14,291.73 14,060.24 14,125.65 353.6M
2022-09-01 14,358.70 14,435.19 14,253.14 14,267.65 420.1M
2022-08-31 14,284.95 14,569.33 14,277.20 14,412.78 609.1M
2022-08-30 14,332.07 14,381.00 14,135.97 14,359.59 453.8M
2022-08-29 14,592.90 14,755.75 14,328.18 14,377.17 597.2M
2022-08-26 14,518.57 14,712.45 14,465.13 14,551.35 653.3M
2022-08-25 14,274.15 14,494.26 14,255.45 14,467.63 642.7M
2022-08-24 14,283.56 14,395.15 14,215.15 14,220.73 649.5M
2022-08-23 14,365.27 14,402.52 14,251.39 14,281.56 404.9M
2022-08-22 14,227.81 14,448.82 14,227.81 14,378.48 379.8M
2022-08-19 13,957.03 14,388.72 13,946.85 14,272.17 455.5M
2022-08-18 14,247.75 14,247.75 14,002.93 14,030.04 314.1M
2022-08-17 14,263.40 14,365.78 14,143.92 14,337.35 343.3M
2022-08-16 14,121.94 14,242.85 14,074.67 14,241.39 397.0M
2022-08-15 14,211.16 14,297.00 14,051.63 14,129.96 315.3M
2022-08-12 14,177.16 14,298.45 14,087.15 14,265.46 228.3M
2022-08-11 14,015.12 14,169.96 13,975.90 14,169.96 258.6M
2022-08-10 14,090.54 14,165.95 13,846.79 13,950.68 257.0M
2022-08-09 14,261.06 14,261.06 14,050.33 14,108.17 319.1M
2022-08-08 14,405.83 14,559.45 14,285.27 14,309.51 281.2M
2022-08-05 14,405.03 14,452.00 14,283.28 14,444.31 267.6M
2022-08-04 14,181.19 14,347.16 14,172.58 14,346.74 236.6M
2022-08-03 14,335.82 14,448.94 14,124.37 14,136.64 308.3M
2022-08-02 14,329.06 14,522.00 14,224.64 14,291.41 448.0M
2022-08-01 14,414.04 14,593.20 14,358.70 14,489.59 353.5M
2022-07-29 14,520.61 14,624.04 14,313.71 14,405.40 478.4M
2022-07-28 14,715.05 14,807.03 14,542.70 14,558.11 328.7M
2022-07-27 14,700.08 14,739.90 14,585.49 14,640.49 274.2M
2022-07-26 14,709.81 14,918.74 14,709.81 14,766.42 275.6M
2022-07-25 14,617.03 14,675.95 14,456.88 14,652.61 317.3M
2022-07-22 14,768.45 14,834.02 14,532.79 14,625.20 304.2M
2022-07-21 14,831.82 14,938.39 14,761.00 14,766.70 323.6M
2022-07-20 14,967.73 15,022.79 14,785.82 14,869.64 369.9M
2022-07-19 14,833.27 14,951.07 14,687.37 14,904.78 368.0M
2022-07-18 14,939.12 14,969.76 14,578.21 14,870.10 435.6M
2022-07-15 15,019.87 15,315.47 14,934.91 14,978.87 445.4M
2022-07-14 15,136.86 15,232.15 15,019.52 15,081.58 408.3M
2022-07-13 15,176.20 15,314.55 15,062.85 15,207.09 487.0M
2022-07-12 15,348.80 15,478.47 15,068.92 15,151.10 535.5M
2022-07-11 15,326.09 15,511.03 15,192.56 15,375.37 637.0M
2022-07-08 15,416.61 15,562.18 15,285.74 15,432.83 537.7M
2022-07-07 15,280.83 15,461.37 15,070.65 15,321.24 648.3M
2022-07-06 15,477.47 15,593.97 15,163.10 15,276.20 702.6M
2022-07-05 15,755.58 15,818.98 15,423.46 15,680.59 971.6M
2022-07-04 15,289.24 15,698.38 15,210.37 15,696.26 893.4M
2022-07-01 15,223.95 15,267.09 15,041.04 15,188.49 385.8M
2022-06-30 14,858.89 15,289.16 14,858.89 15,172.29 481.7M
2022-06-29 15,145.87 15,167.90 14,752.58 14,801.84 653.6M
2022-06-28 15,226.79 15,284.00 15,104.72 15,233.67 536.1M
2022-06-27 14,842.88 15,279.77 14,842.88 15,196.25 557.3M
2022-06-24 14,618.86 14,764.55 14,547.75 14,726.15 408.3M
2022-06-23 14,530.94 14,627.78 14,351.88 14,597.87 406.5M
2022-06-22 14,557.62 14,662.81 14,385.52 14,518.59 542.4M
2022-06-21 14,549.38 14,711.71 14,440.95 14,537.23 582.5M
2022-06-20 14,440.14 14,666.57 14,347.03 14,576.80 451.3M
2022-06-17 14,147.15 14,381.41 14,147.15 14,363.03 479.8M
2022-06-16 14,144.16 14,393.24 14,144.16 14,247.39 666.3M
2022-06-15 13,986.01 14,260.08 13,917.26 14,104.50 626.2M
2022-06-14 13,689.77 14,005.97 13,669.97 13,980.86 610.3M
2022-06-13 13,729.72 13,933.18 13,705.50 13,813.26 601.7M
2022-06-10 13,687.04 13,872.98 13,625.34 13,837.90 684.3M
2022-06-09 13,856.46 13,924.07 13,728.15 13,752.34 674.8M
2022-06-08 13,631.20 13,939.98 13,580.24 13,835.18 470.9M
2022-06-07 13,432.17 13,762.49 13,392.59 13,632.12 462.9M
2022-06-06 13,362.16 13,444.53 13,139.18 13,442.68 432.9M
2022-06-02 13,440.93 13,470.33 13,313.67 13,389.86 323.9M
2022-06-01 13,602.04 13,602.92 13,421.03 13,511.88 404.7M
2022-05-31 13,152.88 13,621.02 13,085.48 13,603.06 614.0M
2022-05-30 13,054.71 13,239.49 13,054.71 13,169.18 422.4M
2022-05-27 13,043.90 13,192.03 12,873.77 12,934.45 309.6M
2022-05-26 12,983.90 13,069.28 12,824.60 12,966.36 336.1M
2022-05-25 12,877.41 12,991.62 12,769.67 12,983.95 402.5M
2022-05-24 13,196.88 13,206.22 12,892.74 12,898.53 442.1M
2022-05-23 13,183.90 13,265.91 13,113.75 13,199.37 543.7M
2022-05-20 12,867.80 13,223.79 12,860.26 13,210.88 441.7M
2022-05-19 12,777.64 12,871.14 12,737.32 12,829.67 368.4M
2022-05-18 13,073.19 13,080.59 12,852.25 13,001.89 321.2M
2022-05-17 13,121.15 13,198.72 13,037.84 13,096.74 394.7M
2022-05-16 13,173.21 13,193.96 13,019.36 13,120.61 554.5M
2022-05-13 13,283.00 13,308.13 12,988.91 13,089.21 352.5M
2022-05-12 13,129.31 13,389.95 13,040.43 13,203.25 378.2M
2022-05-11 13,153.70 13,333.74 13,109.36 13,189.16 457.7M
2022-05-10 12,810.80 13,183.59 12,717.92 13,165.49 360.6M
2022-05-09 12,994.15 13,198.35 12,861.10 13,018.18 318.8M
2022-05-06 13,202.43 13,209.90 13,035.58 13,117.97 336.0M
2022-05-05 13,341.77 13,684.41 13,313.61 13,439.19 459.0M
2022-04-29 13,663.20 13,694.57 13,293.31 13,413.39 604.2M
2022-04-28 13,363.70 13,577.51 13,314.20 13,523.12 412.2M
2022-04-27 12,984.70 13,435.93 12,908.57 13,434.80 503.3M
2022-04-26 13,048.26 13,367.42 12,967.78 13,033.72 501.6M
2022-04-25 13,366.43 13,591.62 13,020.72 13,020.72 548.3M
2022-04-22 13,501.20 13,697.85 13,228.27 13,585.44 424.3M
2022-04-21 13,817.17 14,045.31 13,509.65 13,559.75 610.7M
2022-04-20 13,895.62 14,186.22 13,796.79 13,924.65 637.4M
2022-04-19 13,969.74 14,159.35 13,880.83 13,951.25 683.6M
2022-04-18 13,665.98 13,922.00 13,592.49 13,919.59 520.5M
2022-04-15 13,703.16 13,879.80 13,576.64 13,744.50 416.7M
2022-04-14 13,384.26 13,898.92 13,272.48 13,802.81 497.1M
2022-04-13 13,449.52 13,586.65 13,315.04 13,315.04 402.3M
2022-04-12 13,087.19 13,557.70 13,060.13 13,554.59 478.0M
2022-04-11 13,136.19 13,224.27 13,001.95 13,084.77 626.4M
2022-04-08 13,323.69 13,354.32 13,113.57 13,196.87 380.1M
2022-04-07 13,431.80 13,571.02 13,255.90 13,302.14 427.2M
2022-04-06 13,565.07 13,730.98 13,463.66 13,518.30 430.1M
2022-04-01 13,436.72 13,805.83 13,394.06 13,655.60 466.8M
2022-03-31 13,532.63 13,566.04 13,382.52 13,450.03 453.1M
2022-03-30 13,281.10 13,591.97 13,248.09 13,591.97 577.4M
2022-03-29 13,117.26 13,367.88 13,111.41 13,242.93 653.6M
2022-03-28 13,171.47 13,227.06 12,963.96 13,122.77 562.8M
2022-03-25 13,597.68 13,668.02 13,316.29 13,326.87 512.8M
2022-03-24 13,652.30 13,681.56 13,492.91 13,553.37 317.0M
2022-03-23 13,689.05 13,848.26 13,599.29 13,758.62 349.2M
2022-03-22 13,630.78 13,802.86 13,571.78 13,663.37 436.2M
2022-03-21 13,691.88 13,801.92 13,502.33 13,638.98 445.3M
2022-03-18 13,345.32 13,658.76 13,302.86 13,583.71 359.8M
2022-03-17 13,148.81 13,620.54 13,115.23 13,437.19 451.7M
2022-03-16 12,837.85 13,024.79 12,287.93 12,978.15 476.9M
2022-03-15 13,153.52 13,252.05 12,636.90 12,642.78 497.8M
2022-03-14 13,834.48 13,834.48 13,358.95 13,358.95 402.6M
2022-03-11 13,711.57 14,060.91 13,619.80 14,042.35 477.9M
2022-03-10 13,887.50 13,975.06 13,751.07 13,889.99 377.4M
2022-03-09 13,629.53 13,865.11 13,006.80 13,553.67 503.2M
2022-03-08 14,070.85 14,180.48 13,590.16 13,624.69 502.1M
2022-03-07 14,429.94 14,429.94 13,876.26 13,945.60 492.5M
2022-03-04 14,401.36 14,674.15 14,370.41 14,481.79 479.5M
2022-03-03 14,885.03 14,920.53 14,509.39 14,517.73 376.7M
2022-03-02 14,927.03 14,981.00 14,794.86 14,883.90 483.1M
2022-03-01 14,702.55 15,066.73 14,680.82 15,062.66 551.2M
2022-02-28 14,563.60 14,627.95 14,415.03 14,613.16 284.3M
2022-02-25 14,553.74 14,660.40 14,502.18 14,584.96 333.7M
2022-02-24 14,811.94 14,846.84 14,283.79 14,428.62 541.9M
2022-02-23 15,032.15 15,088.43 14,811.08 14,923.26 454.1M
2022-02-22 15,190.40 15,195.62 14,899.28 14,997.97 322.3M
2022-02-21 15,277.95 15,480.08 15,188.34 15,275.60 365.0M
2022-02-18 15,137.10 15,363.66 15,090.77 15,312.35 308.0M
2022-02-17 15,163.52 15,242.87 15,041.31 15,226.47 383.6M
2022-02-16 15,242.16 15,264.33 15,107.58 15,187.92 344.8M
2022-02-15 15,101.86 15,259.69 15,029.70 15,229.34 422.0M
2022-02-14 15,102.45 15,289.60 15,044.14 15,108.88 529.5M
2022-02-11 15,296.88 15,507.91 15,178.72 15,211.13 563.0M
2022-02-10 15,106.91 15,403.14 15,069.18 15,350.38 689.9M
2022-02-09 14,592.45 15,187.33 14,592.45 15,152.26 649.1M
2022-02-08 14,761.66 14,768.21 14,358.24 14,641.62 341.3M
2022-02-07 14,901.66 14,966.27 14,720.32 14,830.76 425.6M
2022-01-28 14,833.81 14,988.27 14,613.59 14,720.52 389.7M
2022-01-27 15,078.80 15,336.58 14,742.52 14,752.92 341.5M
2022-01-26 14,890.83 15,112.27 14,784.31 15,075.01 345.1M
2022-01-25 15,287.77 15,366.20 14,887.05 14,887.05 378.7M
2022-01-24 15,336.30 15,580.89 15,280.05 15,360.67 348.5M
2022-01-21 15,488.50 15,629.81 15,365.22 15,461.93 401.1M
2022-01-20 15,226.59 15,644.62 15,209.56 15,566.34 489.9M
2022-01-19 15,430.77 15,433.97 15,144.50 15,238.45 330.9M
2022-01-18 15,257.92 15,459.50 15,151.35 15,435.58 382.0M
2022-01-17 15,188.77 15,277.98 14,958.65 15,267.18 395.3M
2022-01-14 15,238.92 15,452.99 15,181.23 15,192.17 438.6M
2022-01-13 15,849.02 15,894.66 15,309.72 15,318.71 469.8M
2022-01-12 15,777.72 15,889.99 15,693.22 15,861.27 507.1M
2022-01-11 16,083.98 16,083.98 15,709.43 15,738.58 512.4M
2022-01-10 15,798.67 16,143.07 15,682.16 16,134.07 693.5M
2022-01-07 16,149.93 16,217.70 15,864.49 15,905.36 540.9M
2022-01-06 16,322.79 16,401.67 15,998.65 16,181.63 522.2M
2022-01-05 16,354.07 16,627.42 16,313.31 16,414.54 795.0M
2022-01-04 16,054.26 16,453.25 15,925.02 16,405.37 818.5M