深证周期行业50指数 (SZC50I)

SZC50I
🏛️ 中国 →
4,426.11
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 4,372.43 4,372.43 4,372.43 4,372.43 0.0K
09:30 4,372.03 4,393.88 4,369.36 4,375.86 486,502.3K
09:35 4,372.86 4,391.72 4,372.51 4,387.22 280,121.3K
09:40 4,387.42 4,393.28 4,382.65 4,389.64 183,317.8K
09:45 4,388.72 4,406.20 4,382.44 4,399.44 182,950.1K
09:50 4,397.44 4,398.21 4,385.98 4,386.32 178,492.3K
09:55 4,388.12 4,396.47 4,378.41 4,383.73 183,316.6K
10:00 4,383.98 4,384.35 4,371.59 4,374.64 158,417.0K
10:05 4,374.05 4,379.59 4,364.40 4,379.59 160,727.8K
10:10 4,379.15 4,379.15 4,361.25 4,361.25 111,296.7K
10:15 4,360.91 4,366.41 4,351.27 4,353.82 118,157.1K
10:20 4,353.17 4,360.28 4,346.53 4,351.29 98,461.9K
10:25 4,352.02 4,359.15 4,351.19 4,353.65 121,267.8K
10:30 4,353.36 4,370.09 4,353.36 4,367.31 115,142.5K
10:35 4,367.67 4,367.85 4,349.68 4,352.66 111,633.4K
10:40 4,352.55 4,352.55 4,345.02 4,350.60 103,045.4K
10:45 4,351.57 4,360.72 4,351.36 4,358.06 85,879.4K
10:50 4,358.46 4,361.80 4,354.52 4,358.58 87,147.9K
10:55 4,359.09 4,361.37 4,356.77 4,358.09 48,548.0K
11:00 4,359.19 4,373.54 4,359.07 4,370.99 60,914.8K
11:05 4,370.34 4,370.34 4,356.08 4,358.11 51,196.2K
11:10 4,358.40 4,361.24 4,353.45 4,360.57 49,671.2K
11:15 4,361.04 4,361.46 4,349.64 4,349.84 47,917.0K
11:20 4,349.77 4,350.72 4,340.64 4,341.09 103,049.9K
11:25 4,341.67 4,345.74 4,337.99 4,344.69 56,279.2K
11:30 4,344.44 4,344.44 4,344.44 4,344.44 1,227.2K
11:35 4,344.44 4,344.44 4,344.44 4,344.44 0.0K
11:40 4,344.44 4,344.44 4,344.44 4,344.44 0.0K
11:45 4,344.44 4,344.44 4,344.44 4,344.44 0.0K
11:50 4,344.44 4,344.44 4,344.44 4,344.44 0.0K
11:55 4,344.44 4,344.44 4,344.44 4,344.44 0.0K
12:00 4,344.44 4,344.44 4,344.44 4,344.44 0.0K
12:05 4,344.44 4,344.44 4,344.44 4,344.44 0.0K
12:10 4,344.44 4,344.44 4,344.44 4,344.44 0.0K
12:15 4,344.44 4,344.44 4,344.44 4,344.44 0.0K
12:20 4,344.44 4,344.44 4,344.44 4,344.44 0.0K
12:25 4,344.44 4,344.44 4,344.44 4,344.44 0.0K
12:30 4,344.44 4,344.44 4,344.44 4,344.44 0.0K
12:35 4,344.44 4,344.44 4,344.44 4,344.44 0.0K
12:40 4,344.44 4,344.44 4,344.44 4,344.44 0.0K
12:45 4,344.44 4,344.44 4,344.44 4,344.44 0.0K
12:50 4,344.44 4,344.44 4,344.44 4,344.44 0.0K
12:55 4,344.44 4,344.44 4,344.44 4,344.44 0.0K
13:00 4,344.55 4,345.08 4,335.60 4,336.91 103,387.0K
13:05 4,336.58 4,337.75 4,333.72 4,334.64 70,186.9K
13:10 4,334.89 4,342.80 4,334.89 4,342.80 73,015.9K
13:15 4,342.39 4,346.48 4,341.04 4,341.28 50,815.6K
13:20 4,341.48 4,350.88 4,341.26 4,347.70 62,005.6K
13:25 4,347.30 4,350.14 4,343.48 4,344.89 63,325.2K
13:30 4,344.64 4,346.52 4,337.02 4,341.97 70,357.4K
13:35 4,342.34 4,344.41 4,337.91 4,339.25 64,401.8K
13:40 4,339.32 4,343.57 4,334.98 4,343.57 66,030.2K
13:45 4,342.76 4,353.16 4,339.27 4,353.04 83,932.9K
13:50 4,353.38 4,353.38 4,331.46 4,331.98 77,861.0K
13:55 4,332.38 4,335.15 4,323.22 4,323.22 73,856.8K
14:00 4,323.61 4,332.27 4,322.12 4,330.81 78,072.3K
14:05 4,331.00 4,331.92 4,322.60 4,327.27 67,592.0K
14:10 4,326.85 4,326.90 4,311.14 4,311.14 71,084.2K
14:15 4,311.61 4,323.60 4,311.07 4,322.46 75,225.6K
14:20 4,321.44 4,325.93 4,315.78 4,315.78 60,118.2K
14:25 4,315.98 4,316.25 4,305.34 4,313.48 100,480.8K
14:30 4,313.22 4,316.96 4,297.97 4,300.30 112,400.9K
14:35 4,300.42 4,303.32 4,292.62 4,294.43 113,067.6K
14:40 4,294.74 4,308.33 4,294.74 4,307.94 113,543.1K
14:45 4,307.76 4,314.97 4,301.05 4,302.14 103,253.2K
14:50 4,302.40 4,302.93 4,291.98 4,292.37 118,065.8K
14:55 4,291.97 4,292.48 4,289.08 4,289.15 86,130.5K
15:00 4,290.18 4,290.56 4,290.18 4,290.56 78,876.8K
15:05 4,290.56 4,290.56 4,290.56 4,290.56 0.0K
15:10 4,290.56 4,290.56 4,290.56 4,290.56 0.0K
15:15 4,290.56 4,290.56 4,290.56 4,290.56 0.0K
15:20 4,290.56 4,290.56 4,290.56 4,290.56 0.0K
15:25 4,290.56 4,290.56 4,290.56 4,290.56 0.0K
15:30 4,290.56 4,290.56 4,290.56 4,290.56 0.0K
15:35 4,290.56 4,290.56 4,290.56 4,290.56 0.0K
15:40 4,290.56 4,290.56 4,290.56 4,290.56 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 4,315.46 4,444.86 4,315.46 4,426.11 6,475.4M
2025-09-26 4,372.43 4,406.20 4,289.08 4,290.56 5,221.8M
2025-09-25 4,346.01 4,430.61 4,332.51 4,387.90 5,450.9M
2025-09-24 4,240.04 4,364.52 4,233.58 4,357.05 5,255.1M
2025-09-23 4,320.00 4,346.86 4,194.93 4,275.24 5,209.5M
2025-09-22 4,252.76 4,269.12 4,219.26 4,269.12 3,785.1M
2025-09-19 4,210.49 4,278.64 4,196.38 4,219.24 4,689.1M
2025-09-18 4,240.44 4,290.49 4,151.00 4,205.76 6,716.9M
2025-09-17 4,221.71 4,280.89 4,186.67 4,272.07 4,915.9M
2025-09-16 4,201.52 4,227.34 4,147.68 4,216.76 5,032.3M
2025-09-15 4,168.01 4,250.77 4,168.01 4,186.20 5,216.5M
2025-09-12 4,145.72 4,190.52 4,132.58 4,134.43 5,733.9M
2025-09-11 3,982.84 4,144.25 3,962.87 4,144.25 5,421.8M
2025-09-10 3,943.84 4,000.57 3,910.32 3,978.13 4,235.5M
2025-09-09 3,984.58 4,021.56 3,934.09 3,960.20 5,058.2M
2025-09-08 4,031.88 4,040.99 3,982.07 4,022.15 5,905.7M
2025-09-05 3,780.18 3,996.25 3,780.18 3,995.31 5,843.2M
2025-09-04 3,868.08 3,928.70 3,734.19 3,775.53 6,361.0M
2025-09-03 3,864.73 3,897.27 3,813.40 3,841.22 5,302.7M
2025-09-02 3,930.77 3,957.79 3,815.44 3,847.67 6,059.2M
2025-09-01 3,933.21 3,942.84 3,886.46 3,926.10 5,793.3M
2025-08-29 3,836.58 3,958.85 3,817.93 3,928.17 6,909.5M
2025-08-28 3,705.84 3,818.31 3,698.09 3,818.31 6,151.8M
2025-08-27 3,765.91 3,844.17 3,716.74 3,716.74 7,132.8M
2025-08-26 3,768.69 3,814.39 3,754.32 3,781.49 5,757.3M
2025-08-25 3,745.79 3,795.41 3,710.63 3,787.36 7,735.5M
2025-08-22 3,603.28 3,707.33 3,603.28 3,706.14 6,316.6M
2025-08-21 3,634.53 3,646.60 3,596.56 3,615.40 4,596.6M
2025-08-20 3,572.79 3,625.88 3,545.31 3,625.88 5,327.3M
2025-08-19 3,618.59 3,638.54 3,585.15 3,599.89 4,745.2M
2025-08-18 3,600.46 3,672.07 3,560.41 3,628.81 6,185.1M
2025-08-15 3,497.73 3,602.18 3,497.73 3,586.75 5,657.7M
2025-08-14 3,549.40 3,559.71 3,496.57 3,508.83 4,944.6M
2025-08-13 3,478.15 3,556.31 3,472.23 3,545.23 4,448.6M
2025-08-12 3,443.88 3,469.73 3,422.93 3,469.73 3,462.2M
2025-08-11 3,383.33 3,450.70 3,383.33 3,443.61 3,946.2M
2025-08-08 3,358.76 3,393.85 3,351.97 3,369.57 2,803.4M
2025-08-07 3,388.12 3,405.86 3,345.91 3,366.28 3,442.9M
2025-08-06 3,355.48 3,380.08 3,351.26 3,376.22 2,998.4M
2025-08-05 3,360.18 3,362.88 3,340.12 3,359.68 3,008.8M
2025-08-04 3,321.76 3,346.36 3,315.81 3,346.36 2,542.5M
2025-08-01 3,347.19 3,379.52 3,328.35 3,349.39 2,989.7M
2025-07-31 3,447.28 3,447.28 3,346.08 3,356.23 4,395.4M
2025-07-30 3,476.64 3,483.31 3,420.80 3,442.44 3,892.1M
2025-07-29 3,456.59 3,488.84 3,435.77 3,488.11 3,536.4M
2025-07-28 3,435.37 3,470.47 3,409.08 3,465.17 3,859.6M
2025-07-25 3,452.91 3,456.75 3,424.45 3,433.48 3,602.7M
2025-07-24 3,405.08 3,450.62 3,404.76 3,450.62 4,701.1M
2025-07-23 3,422.86 3,438.58 3,394.60 3,399.92 5,055.2M
2025-07-22 3,386.76 3,419.55 3,368.61 3,419.55 4,528.0M
2025-07-21 3,353.68 3,387.95 3,343.28 3,387.95 4,496.1M
2025-07-18 3,357.91 3,374.93 3,329.50 3,346.73 3,994.0M
2025-07-17 3,283.40 3,345.33 3,283.40 3,345.33 3,479.7M
2025-07-16 3,300.55 3,304.75 3,271.90 3,274.11 2,724.8M
2025-07-15 3,278.01 3,320.58 3,270.53 3,301.80 3,744.7M
2025-07-14 3,286.49 3,290.13 3,267.20 3,275.79 3,439.2M
2025-07-11 3,261.95 3,304.34 3,249.31 3,278.19 5,067.6M
2025-07-10 3,249.68 3,275.41 3,237.44 3,260.92 4,473.9M
2025-07-09 3,247.70 3,269.98 3,233.27 3,242.23 3,784.6M
2025-07-08 3,177.84 3,250.52 3,177.84 3,246.92 3,453.8M
2025-07-07 3,204.35 3,215.92 3,178.34 3,182.52 2,743.7M
2025-07-04 3,234.90 3,254.20 3,209.93 3,214.88 3,220.9M
2025-07-03 3,171.28 3,233.53 3,171.28 3,229.32 3,188.5M
2025-07-02 3,164.65 3,165.67 3,144.96 3,161.63 3,129.7M
2025-07-01 3,159.20 3,173.72 3,141.49 3,169.95 2,613.6M
2025-06-30 3,154.66 3,165.78 3,144.07 3,164.23 2,985.0M
2025-06-27 3,141.88 3,177.89 3,133.77 3,147.53 3,965.0M
2025-06-26 3,158.99 3,174.57 3,130.22 3,131.13 3,980.8M
2025-06-25 3,099.57 3,170.62 3,096.40 3,165.17 4,491.2M
2025-06-24 3,045.71 3,093.78 3,045.71 3,091.25 3,151.2M
2025-06-23 3,001.97 3,043.05 3,000.73 3,036.41 2,259.0M
2025-06-20 3,031.42 3,049.59 3,017.26 3,020.61 2,130.5M
2025-06-19 3,069.98 3,076.47 3,029.40 3,035.50 2,526.7M
2025-06-18 3,057.42 3,082.87 3,055.72 3,075.39 2,501.1M
2025-06-17 3,058.11 3,061.80 3,046.59 3,056.98 2,247.0M
2025-06-16 3,034.35 3,057.51 3,033.81 3,055.03 2,529.7M
2025-06-13 3,057.15 3,065.56 3,027.27 3,038.81 2,662.9M
2025-06-12 3,073.14 3,085.67 3,061.87 3,072.47 2,285.8M
2025-06-11 3,046.09 3,099.18 3,046.09 3,080.28 2,595.7M
2025-06-10 3,057.98 3,071.58 3,018.03 3,039.48 2,567.9M
2025-06-09 3,054.20 3,075.00 3,048.89 3,059.80 2,504.6M
2025-06-06 3,070.81 3,077.91 3,049.05 3,052.78 2,015.0M
2025-06-05 3,055.98 3,074.16 3,038.18 3,067.56 2,537.0M
2025-06-04 3,024.63 3,058.30 3,024.63 3,051.96 2,514.0M
2025-06-03 3,003.53 3,026.05 3,002.75 3,015.35 2,025.2M
2025-05-30 3,036.14 3,036.14 3,005.22 3,010.90 1,976.0M
2025-05-29 3,023.40 3,064.00 3,017.47 3,052.82 2,084.9M
2025-05-28 3,049.01 3,055.52 3,019.43 3,022.60 1,570.7M
2025-05-27 3,064.63 3,068.59 3,033.11 3,044.53 1,748.3M
2025-05-26 3,104.86 3,107.71 3,060.99 3,073.18 1,963.5M
2025-05-23 3,140.59 3,175.47 3,119.89 3,119.89 2,267.1M
2025-05-22 3,166.50 3,166.50 3,142.79 3,144.99 2,019.8M
2025-05-21 3,145.97 3,184.69 3,143.37 3,170.80 1,940.5M
2025-05-20 3,127.33 3,151.78 3,108.78 3,143.25 1,900.8M
2025-05-19 3,130.11 3,130.11 3,097.16 3,120.71 1,718.2M
2025-05-16 3,114.95 3,144.78 3,114.95 3,131.41 1,857.5M
2025-05-15 3,161.73 3,161.73 3,123.68 3,125.39 2,353.7M
2025-05-14 3,130.92 3,191.87 3,120.23 3,172.42 3,533.0M
2025-05-13 3,185.18 3,185.18 3,132.53 3,137.60 2,844.9M
2025-05-12 3,103.92 3,146.19 3,094.89 3,145.05 3,203.2M
2025-05-09 3,081.38 3,081.38 3,047.32 3,063.90 2,136.0M
2025-05-08 3,044.79 3,098.74 3,040.05 3,083.07 2,314.3M
2025-05-07 3,095.54 3,114.22 3,037.21 3,054.20 3,069.2M
2025-05-06 3,019.54 3,044.92 3,017.14 3,043.79 2,701.5M
2025-04-30 2,984.60 3,007.50 2,977.26 2,995.69 2,333.0M
2025-04-29 2,993.07 3,003.58 2,976.11 2,978.89 2,056.8M
2025-04-28 3,027.77 3,028.53 2,991.35 2,993.84 2,179.1M
2025-04-25 3,011.56 3,047.26 3,007.49 3,026.45 3,073.9M
2025-04-24 3,017.47 3,029.78 2,986.29 2,996.94 2,497.0M
2025-04-23 3,025.41 3,036.49 2,999.98 3,013.21 3,141.6M
2025-04-22 2,975.34 2,987.86 2,966.77 2,975.18 2,575.6M
2025-04-21 2,942.12 2,986.95 2,932.77 2,983.07 2,352.8M
2025-04-18 2,927.87 2,952.51 2,922.14 2,945.90 1,987.9M
2025-04-17 2,923.64 2,950.85 2,921.20 2,933.93 2,294.7M
2025-04-16 2,957.92 2,959.09 2,901.48 2,940.04 2,536.5M
2025-04-15 2,994.05 2,995.11 2,958.08 2,973.14 2,344.8M
2025-04-14 3,027.58 3,030.03 2,983.84 2,991.43 3,519.9M
2025-04-11 2,915.60 3,003.25 2,914.87 2,978.39 3,393.8M
2025-04-10 2,950.74 2,981.85 2,926.07 2,938.03 4,773.8M
2025-04-09 2,794.66 2,874.64 2,756.37 2,858.20 4,737.0M
2025-04-08 2,837.58 2,881.07 2,816.88 2,848.60 4,472.8M
2025-04-07 2,968.70 2,985.15 2,813.94 2,854.58 4,567.6M
2025-04-03 3,208.92 3,225.29 3,177.67 3,184.59 2,533.8M
2025-04-02 3,258.52 3,270.17 3,241.12 3,251.51 1,670.2M
2025-04-01 3,279.91 3,287.09 3,256.41 3,259.41 2,053.5M
2025-03-31 3,305.33 3,315.44 3,258.63 3,273.51 2,486.1M
2025-03-28 3,325.38 3,337.50 3,310.54 3,317.73 1,980.9M
2025-03-27 3,308.45 3,355.84 3,292.74 3,328.06 2,125.8M
2025-03-26 3,315.99 3,339.04 3,314.61 3,319.42 2,293.4M
2025-03-25 3,322.33 3,337.48 3,303.12 3,316.84 2,301.4M
2025-03-24 3,312.36 3,325.21 3,286.18 3,317.77 2,657.5M
2025-03-21 3,371.65 3,387.13 3,296.04 3,305.57 2,780.0M
2025-03-20 3,409.53 3,411.32 3,377.59 3,383.95 2,108.6M
2025-03-19 3,390.68 3,421.48 3,370.36 3,407.61 2,270.7M
2025-03-18 3,397.57 3,406.14 3,380.12 3,395.51 2,470.1M
2025-03-17 3,402.55 3,404.55 3,371.80 3,379.32 2,587.0M
2025-03-14 3,314.61 3,400.16 3,314.61 3,394.36 3,943.3M
2025-03-13 3,326.08 3,340.35 3,296.24 3,308.58 2,384.9M
2025-03-12 3,346.64 3,353.27 3,320.81 3,329.32 2,545.7M
2025-03-11 3,304.33 3,340.32 3,303.23 3,340.32 2,275.2M
2025-03-10 3,358.68 3,370.06 3,319.92 3,343.77 2,380.4M
2025-03-07 3,374.79 3,385.19 3,345.55 3,356.08 2,768.4M
2025-03-06 3,359.87 3,397.58 3,352.74 3,388.93 3,529.6M
2025-03-05 3,332.03 3,344.88 3,317.28 3,338.83 2,464.8M
2025-03-04 3,318.69 3,338.56 3,300.45 3,333.82 2,832.5M
2025-03-03 3,357.18 3,413.43 3,337.05 3,363.92 3,327.5M
2025-02-28 3,410.98 3,426.42 3,327.11 3,337.35 3,605.2M
2025-02-27 3,439.80 3,445.00 3,391.23 3,431.19 3,901.8M
2025-02-26 3,405.27 3,432.14 3,393.97 3,429.57 3,790.0M
2025-02-25 3,383.56 3,430.66 3,377.39 3,400.21 3,070.5M
2025-02-24 3,433.38 3,451.89 3,398.75 3,421.49 3,645.3M
2025-02-21 3,372.59 3,440.10 3,372.59 3,432.83 3,726.9M
2025-02-20 3,367.74 3,381.29 3,346.00 3,369.48 2,571.0M
2025-02-19 3,324.23 3,371.11 3,323.63 3,369.87 3,256.2M
2025-02-18 3,370.78 3,397.48 3,324.26 3,335.89 3,680.2M
2025-02-17 3,387.11 3,388.44 3,339.80 3,363.24 3,253.8M
2025-02-14 3,329.65 3,390.72 3,329.65 3,373.78 2,998.2M
2025-02-13 3,356.06 3,372.42 3,332.55 3,333.18 3,523.8M
2025-02-12 3,295.23 3,370.34 3,284.61 3,368.95 3,383.8M
2025-02-11 3,347.99 3,347.99 3,293.42 3,303.20 2,774.9M
2025-02-10 3,345.46 3,345.46 3,304.35 3,335.28 3,449.5M
2025-02-07 3,276.46 3,368.39 3,270.79 3,337.79 4,468.7M
2025-02-06 3,163.98 3,263.89 3,161.01 3,263.89 3,154.6M
2025-02-05 3,203.71 3,204.54 3,164.97 3,173.26 2,503.2M
2025-01-27 3,226.73 3,241.68 3,177.32 3,177.32 2,363.5M
2025-01-24 3,186.16 3,248.52 3,186.16 3,230.76 2,754.2M
2025-01-23 3,241.86 3,260.85 3,195.77 3,195.77 3,719.7M
2025-01-22 3,233.05 3,237.92 3,188.59 3,206.63 2,601.5M
2025-01-21 3,249.92 3,260.02 3,218.04 3,248.98 3,636.2M
2025-01-20 3,210.35 3,251.23 3,210.35 3,230.26 2,861.0M
2025-01-17 3,146.21 3,201.26 3,146.21 3,181.58 2,394.9M
2025-01-16 3,162.79 3,201.37 3,130.22 3,162.51 2,582.2M
2025-01-15 3,174.75 3,175.80 3,142.49 3,148.26 2,422.7M
2025-01-14 3,083.09 3,190.45 3,072.21 3,187.42 3,434.9M
2025-01-13 3,040.82 3,100.39 3,039.57 3,076.49 2,178.7M
2025-01-10 3,114.12 3,126.67 3,071.68 3,071.68 2,392.4M
2025-01-09 3,102.91 3,135.51 3,100.91 3,117.90 2,009.9M
2025-01-08 3,134.14 3,141.62 3,062.92 3,116.67 3,343.5M
2025-01-07 3,092.09 3,155.66 3,082.71 3,154.95 3,511.5M
2025-01-06 3,109.14 3,134.35 3,087.10 3,108.47 2,655.4M
2025-01-03 3,150.81 3,176.03 3,104.72 3,107.12 3,444.3M
2025-01-02 3,252.56 3,253.84 3,123.28 3,148.20 4,165.0M