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
2023-12-29 10,845.84 10,919.93 10,786.35 10,878.39 288.6M
2023-12-28 10,579.13 10,913.10 10,552.26 10,847.88 302.9M
2023-12-27 10,468.30 10,587.31 10,435.27 10,574.60 240.5M
2023-12-26 10,504.95 10,510.46 10,417.78 10,451.91 132.1M
2023-12-25 10,417.59 10,524.99 10,394.39 10,521.24 178.7M
2023-12-22 10,424.23 10,528.78 10,363.96 10,447.22 198.1M
2023-12-21 10,303.97 10,456.60 10,284.15 10,438.55 212.3M
2023-12-20 10,498.07 10,516.80 10,345.85 10,349.51 160.8M
2023-12-19 10,517.65 10,521.35 10,411.51 10,474.52 170.1M
2023-12-18 10,472.82 10,573.95 10,438.20 10,518.90 185.3M
2023-12-15 10,523.91 10,667.74 10,496.98 10,525.25 227.3M
2023-12-14 10,701.59 10,719.30 10,493.61 10,498.20 291.9M
2023-12-13 10,936.00 10,938.84 10,644.43 10,649.41 276.0M
2023-12-12 10,917.50 10,975.91 10,870.37 10,957.10 174.3M
2023-12-11 10,843.18 10,970.07 10,680.65 10,944.15 279.8M
2023-12-08 11,065.41 11,101.28 10,981.01 10,986.57 303.7M
2023-12-07 11,081.01 11,116.09 10,969.46 11,071.27 244.9M
2023-12-06 10,944.41 11,178.25 10,919.71 11,106.33 279.2M
2023-12-05 11,153.42 11,181.09 10,956.31 10,966.11 247.0M
2023-12-04 11,162.80 11,249.89 11,073.95 11,165.18 368.1M
2023-12-01 11,341.35 11,341.35 11,128.02 11,184.59 304.3M
2023-11-30 11,289.05 11,381.02 11,260.80 11,364.93 190.9M
2023-11-29 11,311.33 11,335.67 11,209.65 11,274.70 218.6M
2023-11-28 11,354.44 11,370.29 11,280.47 11,331.07 219.1M
2023-11-27 11,492.55 11,492.55 11,306.09 11,374.08 319.9M
2023-11-24 11,424.07 11,513.93 11,402.10 11,483.81 254.3M
2023-11-23 11,426.92 11,457.41 11,357.08 11,435.95 166.8M
2023-11-22 11,420.84 11,513.30 11,420.84 11,446.29 202.0M
2023-11-21 11,421.77 11,548.38 11,347.33 11,480.94 235.4M
2023-11-20 11,249.53 11,417.64 11,222.63 11,388.40 249.0M
2023-11-17 11,273.56 11,306.70 11,207.23 11,246.53 134.8M
2023-11-16 11,399.85 11,448.37 11,310.20 11,311.94 149.0M
2023-11-15 11,461.18 11,472.60 11,373.84 11,414.98 168.7M
2023-11-14 11,348.33 11,464.49 11,329.00 11,374.64 196.6M
2023-11-13 11,427.95 11,430.08 11,251.86 11,349.30 177.9M
2023-11-10 11,434.03 11,456.16 11,363.65 11,420.96 160.4M
2023-11-09 11,445.89 11,523.11 11,438.70 11,483.43 163.8M
2023-11-08 11,490.63 11,541.17 11,393.89 11,467.87 197.4M
2023-11-07 11,508.66 11,565.68 11,441.27 11,527.22 219.5M
2023-11-06 11,621.87 11,638.20 11,436.21 11,537.04 274.7M
2023-11-03 11,495.41 11,617.50 11,489.85 11,590.54 239.2M
2023-11-02 11,651.08 11,711.28 11,499.63 11,503.25 223.6M
2023-11-01 11,851.40 11,863.16 11,626.88 11,646.30 262.3M
2023-10-31 11,571.40 11,592.93 11,465.03 11,539.72 237.6M
2023-10-30 11,344.06 11,554.71 11,335.97 11,535.01 386.7M
2023-10-27 11,048.52 11,363.99 11,026.36 11,329.43 361.2M
2023-10-26 10,898.62 11,066.10 10,877.35 11,055.68 342.5M
2023-10-25 10,932.29 11,003.76 10,883.81 10,951.61 351.3M
2023-10-24 10,664.81 10,769.38 10,593.41 10,727.34 286.6M
2023-10-23 10,649.61 10,822.88 10,586.54 10,655.41 340.3M
2023-10-20 10,683.79 10,782.61 10,632.24 10,664.52 405.2M
2023-10-19 11,028.58 11,028.58 10,707.32 10,725.84 680.8M
2023-10-18 11,131.70 11,226.71 11,082.00 11,098.53 394.3M
2023-10-17 11,128.38 11,153.77 11,030.13 11,138.59 137.2M
2023-10-16 11,236.71 11,241.29 11,100.81 11,118.05 155.9M
2023-10-13 11,387.08 11,387.08 11,205.25 11,262.44 168.7M
2023-10-12 11,479.30 11,498.23 11,375.85 11,446.58 148.0M
2023-10-11 11,476.48 11,515.11 11,367.41 11,391.86 159.5M
2023-10-10 11,516.87 11,615.59 11,420.36 11,431.89 201.1M
2023-10-09 11,578.18 11,578.18 11,279.97 11,445.90 253.6M
2023-09-28 11,812.17 11,836.37 11,593.09 11,600.24 202.4M
2023-09-27 11,822.37 11,909.44 11,774.20 11,795.92 154.0M
2023-09-26 11,868.27 11,908.01 11,792.52 11,800.38 135.9M
2023-09-25 11,958.07 11,958.07 11,859.97 11,884.77 171.0M
2023-09-22 11,773.62 11,957.74 11,723.15 11,946.01 179.9M
2023-09-21 11,993.53 11,993.53 11,776.03 11,776.03 208.8M
2023-09-20 11,974.29 12,052.82 11,950.27 12,008.16 263.6M
2023-09-19 11,990.93 12,023.94 11,897.86 11,991.82 233.9M
2023-09-18 11,894.51 12,027.56 11,837.02 12,022.85 140.9M
2023-09-15 12,066.55 12,116.94 11,923.63 11,939.97 147.7M
2023-09-14 12,138.06 12,164.25 11,992.09 12,058.99 130.3M
2023-09-13 12,182.27 12,244.55 12,079.37 12,130.83 142.4M
2023-09-12 12,100.72 12,223.33 12,067.57 12,171.27 188.9M
2023-09-11 11,988.68 12,171.19 11,969.49 12,116.27 165.0M
2023-09-08 12,023.95 12,058.86 11,963.12 12,011.94 116.7M
2023-09-07 12,197.19 12,216.25 12,052.80 12,067.32 169.0M
2023-09-06 12,225.85 12,255.63 12,183.03 12,222.06 116.3M
2023-09-05 12,337.12 12,341.00 12,230.44 12,254.24 159.2M
2023-09-04 12,229.88 12,411.64 12,209.20 12,358.52 262.7M
2023-09-01 12,048.11 12,191.26 12,048.11 12,158.55 170.5M
2023-08-31 11,995.55 12,021.60 11,926.30 11,973.91 184.8M
2023-08-30 12,075.22 12,131.99 11,996.66 11,999.56 203.6M
2023-08-29 11,872.78 12,112.50 11,827.29 12,067.20 265.1M
2023-08-28 12,469.21 12,486.67 11,854.58 11,908.33 362.7M
2023-08-25 12,004.84 12,079.76 11,956.02 11,992.78 253.7M
2023-08-24 11,830.38 12,078.35 11,758.89 12,036.74 182.0M
2023-08-23 11,930.19 11,974.55 11,797.17 11,798.99 133.7M
2023-08-22 12,005.40 12,057.67 11,815.99 11,944.05 189.7M
2023-08-21 12,040.76 12,138.42 11,947.03 11,968.61 156.0M
2023-08-18 12,318.62 12,334.05 12,076.17 12,076.17 170.0M
2023-08-17 12,134.49 12,349.23 12,075.34 12,338.69 169.2M
2023-08-16 12,182.63 12,269.50 12,149.79 12,200.03 130.4M
2023-08-15 12,290.44 12,292.69 12,137.81 12,220.90 148.4M
2023-08-14 12,276.42 12,279.35 12,106.31 12,274.56 198.5M
2023-08-11 12,740.68 12,742.12 12,422.57 12,422.57 188.4M
2023-08-10 12,657.55 12,718.08 12,605.88 12,710.00 149.6M
2023-08-09 12,661.01 12,714.97 12,634.47 12,685.54 160.0M
2023-08-08 12,705.56 12,767.56 12,621.34 12,705.37 173.2M
2023-08-07 12,822.67 12,838.37 12,691.08 12,732.47 264.1M
2023-08-04 12,950.25 13,006.54 12,823.91 12,845.62 194.5M
2023-08-03 12,722.98 12,875.50 12,683.06 12,833.60 177.8M
2023-08-02 12,857.77 12,943.47 12,707.51 12,744.77 207.2M
2023-08-01 13,035.04 13,121.34 12,860.79 12,896.95 263.0M
2023-07-31 13,099.15 13,320.47 12,988.69 13,056.89 409.4M
2023-07-28 12,699.31 12,977.07 12,666.59 12,941.82 272.4M
2023-07-27 12,660.81 12,862.22 12,611.59 12,745.18 247.0M
2023-07-26 12,615.06 12,695.42 12,565.84 12,645.24 185.9M
2023-07-25 12,572.44 12,686.65 12,514.87 12,641.98 317.7M
2023-07-24 12,422.93 12,503.84 12,274.38 12,320.22 179.0M
2023-07-21 12,270.84 12,566.49 12,268.31 12,467.77 228.2M
2023-07-20 12,310.06 12,420.08 12,240.81 12,257.10 184.7M
2023-07-19 12,242.22 12,321.12 12,209.28 12,269.46 211.9M
2023-07-18 12,347.16 12,351.35 12,263.49 12,276.03 181.2M
2023-07-17 12,317.66 12,367.07 12,245.00 12,340.52 185.5M
2023-07-14 12,428.70 12,474.18 12,320.59 12,374.35 178.5M
2023-07-13 12,173.65 12,418.80 12,173.65 12,404.20 212.7M
2023-07-12 12,105.31 12,212.49 12,072.46 12,139.33 164.1M
2023-07-11 12,124.31 12,127.50 12,033.26 12,113.18 150.7M
2023-07-10 12,116.90 12,218.47 12,053.21 12,096.89 202.8M
2023-07-07 11,988.80 12,129.70 11,940.16 12,065.10 252.7M
2023-07-06 12,049.49 12,144.29 11,964.08 12,028.42 199.5M
2023-07-05 12,331.59 12,331.59 12,058.36 12,083.12 202.5M
2023-07-04 12,303.88 12,349.24 12,166.75 12,341.52 243.7M
2023-07-03 12,117.03 12,323.95 12,056.61 12,323.95 208.6M
2023-06-30 12,129.73 12,216.00 12,063.56 12,107.70 179.7M
2023-06-29 12,192.43 12,286.98 12,114.62 12,124.33 187.3M
2023-06-28 12,176.49 12,293.95 12,128.72 12,215.87 147.9M
2023-06-27 12,108.98 12,224.23 12,036.78 12,213.85 171.0M
2023-06-26 12,245.26 12,245.26 12,020.31 12,119.73 186.6M
2023-06-21 12,412.55 12,475.62 12,319.03 12,319.03 149.1M
2023-06-20 12,582.50 12,628.15 12,455.12 12,479.03 168.9M
2023-06-19 12,723.30 12,804.36 12,565.88 12,594.76 260.8M
2023-06-16 12,654.95 12,832.54 12,645.31 12,760.34 231.5M
2023-06-15 12,506.35 12,654.09 12,465.22 12,629.17 220.6M
2023-06-14 12,337.17 12,574.72 12,310.01 12,463.95 233.0M
2023-06-13 12,185.81 12,392.23 12,178.00 12,301.30 192.2M
2023-06-12 11,866.60 12,292.13 11,860.11 12,220.18 276.6M
2023-06-09 11,942.18 11,973.34 11,871.11 11,915.81 217.9M
2023-06-08 11,733.94 11,967.54 11,699.26 11,940.42 287.0M
2023-06-07 11,861.55 11,904.29 11,712.58 11,728.96 157.0M
2023-06-06 11,906.93 12,029.02 11,805.06 11,836.02 188.9M
2023-06-05 12,058.49 12,058.49 11,819.28 11,877.26 193.9M
2023-06-02 11,921.48 12,109.85 11,856.22 12,098.65 187.7M
2023-06-01 11,808.01 12,089.19 11,789.89 11,886.98 218.2M
2023-05-31 12,026.63 12,026.63 11,741.58 11,808.19 246.5M
2023-05-30 12,213.88 12,248.91 11,957.64 12,085.78 209.4M
2023-05-29 12,343.71 12,402.10 12,124.08 12,215.97 182.6M
2023-05-26 12,385.94 12,458.21 12,253.50 12,339.69 132.7M
2023-05-25 12,440.32 12,448.75 12,279.93 12,360.52 183.8M
2023-05-24 12,637.57 12,637.57 12,495.79 12,495.79 160.4M
2023-05-23 12,795.07 12,850.03 12,662.46 12,663.02 160.3M
2023-05-22 12,486.68 12,878.88 12,427.27 12,814.59 237.2M
2023-05-19 12,384.00 12,527.10 12,286.58 12,508.85 239.1M
2023-05-18 12,639.35 12,702.28 12,403.34 12,429.60 284.7M
2023-05-17 12,758.83 12,781.38 12,607.25 12,646.39 157.1M
2023-05-16 12,863.04 12,864.25 12,739.51 12,785.27 159.3M
2023-05-15 12,743.51 12,847.33 12,679.20 12,847.33 216.1M
2023-05-12 12,905.71 12,999.45 12,781.35 12,790.12 154.1M
2023-05-11 12,953.07 13,059.68 12,898.49 12,911.81 164.1M
2023-05-10 13,013.82 13,013.82 12,879.62 12,929.28 187.1M
2023-05-09 12,992.18 13,181.36 12,895.46 13,052.41 254.2M
2023-05-08 13,201.65 13,230.89 13,002.28 13,034.57 227.8M
2023-05-05 13,088.20 13,196.05 13,015.02 13,186.28 261.3M
2023-05-04 13,316.92 13,355.30 13,041.38 13,098.04 328.6M
2023-04-28 13,263.10 13,321.10 13,143.83 13,230.74 307.3M
2023-04-27 13,126.41 13,252.51 13,044.95 13,175.78 310.3M
2023-04-26 13,145.49 13,206.32 13,063.27 13,138.97 274.4M
2023-04-25 13,061.16 13,201.38 12,984.65 13,201.38 260.2M
2023-04-24 13,318.97 13,318.97 13,001.16 13,051.62 259.0M
2023-04-21 13,448.95 13,548.67 13,325.68 13,337.75 238.4M
2023-04-20 13,589.34 13,589.46 13,380.17 13,426.68 237.4M
2023-04-19 13,655.18 13,719.44 13,527.67 13,585.69 226.2M
2023-04-18 13,648.06 13,758.00 13,607.26 13,663.67 249.6M
2023-04-17 13,557.00 13,729.19 13,551.67 13,645.04 282.4M
2023-04-14 13,655.00 13,670.23 13,463.25 13,485.47 262.2M
2023-04-13 13,578.35 13,700.38 13,505.05 13,624.92 228.9M
2023-04-12 13,894.56 13,894.56 13,574.32 13,604.15 280.1M
2023-04-11 14,053.53 14,053.53 13,852.24 13,885.84 329.2M
2023-04-10 14,094.52 14,107.96 13,807.14 14,084.14 270.7M
2023-04-07 14,277.51 14,381.51 14,173.62 14,192.09 239.0M
2023-04-06 14,490.71 14,597.53 14,278.42 14,333.60 296.7M
2023-04-04 14,359.98 14,566.83 14,310.88 14,543.76 496.8M
2023-04-03 14,259.91 14,464.55 14,259.91 14,312.56 410.1M
2023-03-31 14,399.39 14,579.68 14,278.55 14,296.69 404.0M
2023-03-30 14,107.86 14,292.01 14,071.15 14,264.47 217.0M
2023-03-29 14,162.44 14,206.76 14,021.56 14,101.76 260.2M
2023-03-28 13,855.83 14,172.86 13,852.52 14,098.70 269.0M
2023-03-27 13,892.22 13,892.22 13,698.16 13,852.81 286.5M
2023-03-24 13,856.25 13,992.04 13,815.73 13,884.70 182.0M
2023-03-23 13,733.70 13,958.88 13,712.00 13,875.55 198.5M
2023-03-22 13,795.37 13,943.70 13,755.65 13,773.45 192.3M
2023-03-21 13,545.19 13,819.72 13,495.07 13,788.92 222.7M
2023-03-20 13,699.34 13,699.34 13,433.71 13,499.25 295.5M
2023-03-17 13,997.71 13,997.71 13,648.90 13,695.29 284.8M
2023-03-16 13,982.86 14,068.79 13,833.91 13,840.84 282.7M
2023-03-15 14,232.64 14,284.61 14,032.40 14,033.37 275.8M
2023-03-14 14,081.36 14,207.99 13,983.61 14,124.15 434.5M
2023-03-13 13,814.52 14,107.03 13,814.52 14,078.93 256.1M
2023-03-10 13,935.25 14,024.26 13,821.16 13,829.66 282.7M
2023-03-09 14,128.67 14,178.87 13,895.70 14,025.97 224.9M
2023-03-08 14,164.94 14,220.29 14,066.72 14,120.13 199.5M
2023-03-07 14,524.92 14,524.92 14,226.08 14,233.11 294.9M
2023-03-06 14,541.58 14,664.99 14,430.94 14,548.29 306.8M
2023-03-03 14,685.61 14,800.33 14,501.02 14,592.54 229.7M
2023-03-02 14,656.06 14,696.38 14,612.03 14,639.64 239.6M
2023-03-01 14,551.89 14,716.44 14,466.59 14,683.50 258.6M
2023-02-28 14,607.57 14,668.05 14,438.90 14,544.52 219.7M
2023-02-27 14,446.16 14,641.66 14,374.89 14,562.36 285.4M
2023-02-24 14,609.06 14,613.80 14,396.29 14,498.06 256.0M
2023-02-23 14,734.82 14,832.73 14,566.68 14,641.76 285.7M
2023-02-22 14,679.30 14,881.77 14,677.21 14,767.27 376.1M
2023-02-21 14,792.48 14,813.66 14,640.14 14,745.13 364.1M
2023-02-20 14,614.32 14,821.32 14,423.06 14,802.23 356.9M
2023-02-17 14,561.79 14,822.85 14,550.51 14,559.09 324.7M
2023-02-16 14,631.09 14,841.48 14,513.20 14,600.41 410.4M
2023-02-15 14,769.95 14,829.35 14,614.29 14,655.59 357.8M
2023-02-14 14,878.58 14,951.75 14,707.23 14,743.78 609.2M
2023-02-13 14,524.26 14,951.74 14,524.26 14,857.65 422.9M
2023-02-10 14,466.52 14,598.40 14,383.94 14,499.55 286.8M
2023-02-09 14,154.17 14,483.71 14,146.59 14,467.75 265.4M
2023-02-08 14,306.99 14,333.83 14,132.74 14,166.88 219.1M
2023-02-07 14,414.58 14,481.60 14,253.09 14,302.03 296.3M
2023-02-06 14,265.87 14,394.89 14,107.51 14,365.56 313.7M
2023-02-03 14,596.92 14,596.92 14,381.58 14,532.88 369.9M
2023-02-02 14,659.77 14,760.08 14,501.32 14,692.11 407.8M
2023-02-01 14,481.14 14,619.86 14,377.99 14,610.07 382.2M
2023-01-31 14,785.58 14,904.06 14,432.44 14,459.55 435.3M
2023-01-30 14,866.78 14,887.40 14,678.50 14,742.23 403.3M
2023-01-20 14,678.44 14,827.00 14,596.09 14,629.06 329.8M
2023-01-19 14,597.24 14,654.10 14,444.96 14,602.65 227.5M
2023-01-18 14,738.63 14,876.20 14,577.80 14,607.83 270.8M
2023-01-17 14,897.91 14,911.12 14,621.89 14,706.04 296.0M
2023-01-16 14,653.87 15,058.43 14,653.87 14,901.13 466.5M
2023-01-13 14,174.04 14,589.22 14,174.04 14,570.07 425.6M
2023-01-12 14,272.95 14,342.24 14,137.19 14,161.55 236.9M
2023-01-11 14,287.49 14,331.82 14,151.22 14,245.72 348.3M
2023-01-10 14,277.37 14,362.71 14,167.51 14,305.08 345.1M
2023-01-09 13,996.27 14,327.74 13,913.63 14,295.35 371.5M
2023-01-06 13,979.80 14,014.24 13,822.74 13,959.75 357.2M
2023-01-05 13,626.35 14,019.21 13,619.79 13,966.38 445.0M
2023-01-04 13,481.76 13,601.80 13,415.59 13,534.32 299.9M
2023-01-03 13,711.25 13,739.72 13,393.04 13,509.80 356.9M