深圳下游产业指数 (SZDII)

SZDII
🏛️ 中国 →
5,985.89
最后更新: 2025-09-26
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 6,044.55 6,044.55 6,044.55 6,044.55 0.0K
09:30 6,042.91 6,043.20 6,019.69 6,020.18 341,562.2K
09:35 6,019.76 6,024.32 6,015.90 6,021.63 229,071.8K
09:40 6,022.92 6,030.94 6,022.92 6,029.34 181,766.9K
09:45 6,028.81 6,048.88 6,026.59 6,040.36 187,968.4K
09:50 6,040.36 6,040.36 6,028.58 6,028.58 198,986.2K
09:55 6,028.46 6,031.29 6,023.26 6,027.37 156,120.5K
10:00 6,028.35 6,033.68 6,021.97 6,031.61 112,858.0K
10:05 6,031.50 6,034.97 6,024.28 6,034.14 98,441.9K
10:10 6,034.20 6,034.31 6,018.87 6,018.87 91,206.3K
10:15 6,018.47 6,020.32 6,010.96 6,013.58 82,849.4K
10:20 6,013.59 6,019.88 6,010.52 6,015.32 78,320.1K
10:25 6,015.17 6,020.89 6,014.56 6,015.52 68,456.4K
10:30 6,015.79 6,024.85 6,015.73 6,022.85 53,400.4K
10:35 6,022.67 6,022.84 6,016.98 6,021.53 69,150.3K
10:40 6,021.39 6,021.76 6,013.28 6,016.92 56,451.2K
10:45 6,017.55 6,025.65 6,016.99 6,023.87 47,029.8K
10:50 6,024.09 6,025.88 6,021.14 6,022.63 40,773.7K
10:55 6,023.06 6,026.98 6,021.82 6,025.05 37,948.5K
11:00 6,026.01 6,038.25 6,025.91 6,038.25 40,910.0K
11:05 6,037.95 6,037.95 6,029.09 6,029.09 36,612.1K
11:10 6,029.45 6,029.45 6,023.16 6,028.15 37,358.8K
11:15 6,028.57 6,028.57 6,019.10 6,019.10 34,281.6K
11:20 6,019.27 6,022.06 6,017.81 6,018.61 34,430.0K
11:25 6,019.20 6,025.51 6,016.77 6,023.92 40,410.6K
11:30 6,023.58 6,023.58 6,023.58 6,023.58 115.8K
11:35 6,023.58 6,023.58 6,023.58 6,023.58 0.0K
11:40 6,023.58 6,023.58 6,023.58 6,023.58 0.0K
11:45 6,023.58 6,023.58 6,023.58 6,023.58 0.0K
11:50 6,023.58 6,023.58 6,023.58 6,023.58 0.0K
11:55 6,023.58 6,023.58 6,023.58 6,023.58 0.0K
12:00 6,023.58 6,023.58 6,023.58 6,023.58 0.0K
12:05 6,023.58 6,023.58 6,023.58 6,023.58 0.0K
12:10 6,023.58 6,023.58 6,023.58 6,023.58 0.0K
12:15 6,023.58 6,023.58 6,023.58 6,023.58 0.0K
12:20 6,023.58 6,023.58 6,023.58 6,023.58 0.0K
12:25 6,023.58 6,023.58 6,023.58 6,023.58 0.0K
12:30 6,023.58 6,023.58 6,023.58 6,023.58 0.0K
12:35 6,023.58 6,023.58 6,023.58 6,023.58 0.0K
12:40 6,023.58 6,023.58 6,023.58 6,023.58 0.0K
12:45 6,023.58 6,023.58 6,023.58 6,023.58 0.0K
12:50 6,023.58 6,023.58 6,023.58 6,023.58 0.0K
12:55 6,023.58 6,023.58 6,023.58 6,023.58 0.0K
13:00 6,024.08 6,024.08 6,016.27 6,016.27 67,050.0K
13:05 6,016.04 6,016.89 6,011.24 6,013.35 49,569.6K
13:10 6,013.04 6,022.94 6,013.04 6,022.94 70,345.4K
13:15 6,023.37 6,026.83 6,023.24 6,024.27 55,627.3K
13:20 6,024.57 6,031.06 6,023.99 6,026.66 38,577.4K
13:25 6,026.92 6,028.03 6,023.03 6,024.15 39,098.6K
13:30 6,024.25 6,026.56 6,018.70 6,025.57 54,422.3K
13:35 6,025.21 6,030.96 6,022.88 6,027.05 52,027.7K
13:40 6,026.96 6,029.55 6,023.53 6,027.22 46,497.4K
13:45 6,026.80 6,035.15 6,023.35 6,035.03 48,074.4K
13:50 6,034.85 6,034.85 6,019.31 6,020.59 53,188.6K
13:55 6,020.34 6,022.87 6,010.43 6,010.49 63,000.2K
14:00 6,010.54 6,018.79 6,009.45 6,018.24 52,754.1K
14:05 6,018.32 6,019.20 6,010.76 6,015.21 38,842.8K
14:10 6,014.30 6,014.60 6,003.10 6,003.10 55,687.0K
14:15 6,003.00 6,011.94 6,003.00 6,010.17 51,395.3K
14:20 6,009.99 6,013.82 6,004.70 6,004.70 50,736.1K
14:25 6,004.70 6,004.74 5,994.02 6,002.03 76,973.3K
14:30 6,000.47 6,004.48 5,986.69 5,988.65 91,711.5K
14:35 5,988.90 5,994.69 5,984.12 5,987.96 88,267.8K
14:40 5,988.49 5,997.15 5,987.67 5,997.15 73,735.6K
14:45 5,996.83 6,002.42 5,992.17 5,993.53 80,392.5K
14:50 5,993.06 5,993.96 5,987.29 5,988.18 102,864.7K
14:55 5,987.90 5,987.90 5,985.97 5,986.90 62,165.5K
15:00 5,986.85 5,986.85 5,985.89 5,985.89 40,084.4K
15:05 5,985.89 5,985.89 5,985.89 5,985.89 0.0K
15:10 5,985.89 5,985.89 5,985.89 5,985.89 0.0K
15:15 5,985.89 5,985.89 5,985.89 5,985.89 0.0K
15:20 5,985.89 5,985.89 5,985.89 5,985.89 0.0K
15:25 5,985.89 5,985.89 5,985.89 5,985.89 0.0K
15:30 5,985.89 5,985.89 5,985.89 5,985.89 0.0K
15:35 5,985.89 5,985.89 5,985.89 5,985.89 0.0K
15:40 5,985.89 5,985.89 5,985.89 5,985.89 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6,044.55 6,048.87 5,984.12 5,985.89 3,859.6M
2025-09-25 6,040.63 6,094.56 6,040.63 6,068.42 4,817.4M
2025-09-24 5,939.83 6,054.66 5,933.05 6,049.04 4,332.2M
2025-09-23 6,011.97 6,023.07 5,885.48 5,964.53 4,977.6M
2025-09-22 6,052.61 6,054.88 5,982.29 6,019.62 4,131.7M
2025-09-19 6,063.74 6,083.37 6,026.87 6,045.95 4,786.8M
2025-09-18 6,132.45 6,170.78 6,015.88 6,077.12 6,396.9M
2025-09-17 6,101.00 6,135.89 6,071.38 6,131.79 4,520.3M
2025-09-16 6,100.82 6,104.57 6,039.21 6,096.89 4,935.5M
2025-09-15 6,051.38 6,125.25 6,044.20 6,105.66 5,457.0M
2025-09-12 6,098.23 6,128.04 6,056.45 6,059.27 4,639.0M
2025-09-11 5,983.90 6,101.90 5,959.80 6,101.90 5,227.2M
2025-09-10 5,996.87 6,026.56 5,967.09 6,004.15 4,272.0M
2025-09-09 6,048.73 6,060.15 5,967.04 6,004.38 4,822.9M
2025-09-08 5,968.67 6,062.82 5,968.67 6,059.07 4,878.3M
2025-09-05 5,862.63 5,972.93 5,810.74 5,970.52 4,999.6M
2025-09-04 5,967.38 5,973.32 5,789.22 5,859.82 5,550.3M
2025-09-03 6,051.50 6,078.05 5,951.93 5,966.81 5,860.8M
2025-09-02 6,078.08 6,124.08 5,995.00 6,035.18 5,839.6M
2025-09-01 6,092.80 6,101.88 6,057.88 6,087.17 6,410.2M
2025-08-29 6,056.05 6,130.38 6,045.50 6,086.38 6,399.9M
2025-08-28 6,031.08 6,084.83 5,942.73 6,084.83 6,809.7M
2025-08-27 6,176.37 6,212.28 6,056.97 6,056.97 7,352.5M
2025-08-26 6,098.17 6,204.25 6,081.33 6,165.09 5,567.6M
2025-08-25 6,042.59 6,115.48 6,021.20 6,111.67 6,230.3M
2025-08-22 5,925.30 6,007.15 5,917.85 6,007.12 4,990.2M
2025-08-21 5,915.28 5,958.83 5,900.73 5,921.84 4,812.3M
2025-08-20 5,838.86 5,905.44 5,817.73 5,905.44 4,521.6M
2025-08-19 5,863.81 5,908.28 5,850.89 5,865.37 4,949.3M
2025-08-18 5,788.25 5,883.95 5,784.08 5,855.90 5,290.0M
2025-08-15 5,701.63 5,776.51 5,686.09 5,770.14 3,762.9M
2025-08-14 5,758.23 5,790.77 5,705.04 5,715.50 4,222.7M
2025-08-13 5,726.46 5,767.57 5,706.28 5,752.24 3,965.9M
2025-08-12 5,704.58 5,745.52 5,698.50 5,713.67 3,355.5M
2025-08-11 5,647.74 5,711.96 5,644.63 5,703.55 3,226.2M
2025-08-08 5,668.18 5,677.14 5,640.87 5,647.30 3,344.7M
2025-08-07 5,679.73 5,702.52 5,661.92 5,677.61 3,033.8M
2025-08-06 5,671.74 5,684.36 5,651.39 5,684.26 3,045.6M
2025-08-05 5,640.94 5,673.24 5,634.59 5,673.24 3,066.1M
2025-08-04 5,585.96 5,633.56 5,572.88 5,633.54 3,248.3M
2025-08-01 5,612.62 5,649.21 5,568.62 5,610.06 3,425.0M
2025-07-31 5,696.44 5,696.44 5,592.07 5,607.79 4,166.0M
2025-07-30 5,686.64 5,767.69 5,672.55 5,709.50 4,115.0M
2025-07-29 5,698.27 5,706.74 5,641.66 5,705.98 3,635.0M
2025-07-28 5,727.21 5,728.43 5,688.85 5,707.77 3,751.0M
2025-07-25 5,736.90 5,751.88 5,706.92 5,717.50 4,150.8M
2025-07-24 5,681.81 5,741.20 5,680.15 5,741.20 3,687.2M
2025-07-23 5,693.49 5,727.60 5,672.77 5,681.54 3,362.8M
2025-07-22 5,637.06 5,689.30 5,623.90 5,689.30 3,130.4M
2025-07-21 5,629.07 5,643.33 5,616.56 5,642.97 2,814.4M
2025-07-18 5,608.88 5,634.65 5,600.30 5,633.87 2,859.3M
2025-07-17 5,552.94 5,605.59 5,552.94 5,605.59 3,123.0M
2025-07-16 5,551.71 5,585.57 5,540.78 5,557.61 3,185.0M
2025-07-15 5,528.66 5,553.52 5,500.98 5,547.16 3,574.9M
2025-07-14 5,546.74 5,546.74 5,517.36 5,530.37 2,753.1M
2025-07-11 5,506.54 5,582.92 5,501.10 5,551.63 3,232.1M
2025-07-10 5,499.42 5,521.61 5,478.48 5,505.20 2,627.1M
2025-07-09 5,497.67 5,526.07 5,489.00 5,497.71 2,925.9M
2025-07-08 5,459.54 5,501.66 5,454.69 5,497.84 2,959.1M
2025-07-07 5,500.82 5,507.21 5,458.78 5,460.62 2,493.0M
2025-07-04 5,488.86 5,542.76 5,478.00 5,506.53 2,819.1M
2025-07-03 5,469.47 5,497.42 5,468.45 5,492.19 2,261.0M
2025-07-02 5,487.50 5,490.75 5,453.14 5,462.55 2,433.5M
2025-07-01 5,486.03 5,495.50 5,468.37 5,490.79 2,745.2M
2025-06-30 5,456.87 5,486.99 5,448.67 5,483.29 2,989.7M
2025-06-27 5,465.42 5,491.19 5,447.88 5,449.75 2,743.6M
2025-06-26 5,495.69 5,505.21 5,466.52 5,471.28 2,875.8M
2025-06-25 5,453.80 5,519.60 5,437.03 5,515.15 3,047.3M
2025-06-24 5,384.67 5,453.25 5,384.67 5,442.77 2,724.2M
2025-06-23 5,346.16 5,375.19 5,326.24 5,362.28 2,090.6M
2025-06-20 5,373.84 5,394.96 5,371.47 5,376.26 2,251.2M
2025-06-19 5,424.90 5,440.74 5,362.11 5,373.75 2,570.5M
2025-06-18 5,439.82 5,455.04 5,415.48 5,433.47 2,447.4M
2025-06-17 5,481.26 5,495.66 5,433.73 5,440.85 3,197.4M
2025-06-16 5,456.48 5,479.67 5,452.15 5,469.94 2,722.7M
2025-06-13 5,529.41 5,531.52 5,455.21 5,473.56 3,379.3M
2025-06-12 5,551.50 5,571.74 5,530.98 5,559.67 2,665.0M
2025-06-11 5,549.33 5,611.82 5,549.33 5,586.23 2,339.8M
2025-06-10 5,581.83 5,592.88 5,514.47 5,546.45 2,749.7M
2025-06-09 5,550.38 5,593.33 5,531.94 5,576.48 2,639.5M
2025-06-06 5,566.05 5,566.05 5,539.46 5,554.13 2,022.3M
2025-06-05 5,570.46 5,572.47 5,541.28 5,565.31 2,551.3M
2025-06-04 5,539.10 5,573.62 5,535.75 5,568.13 2,376.3M
2025-06-03 5,491.06 5,543.76 5,490.50 5,533.54 2,594.7M
2025-05-30 5,527.25 5,553.42 5,507.87 5,516.49 2,201.3M
2025-05-29 5,490.32 5,553.38 5,478.09 5,544.82 2,204.4M
2025-05-28 5,517.33 5,524.79 5,493.56 5,500.86 1,744.5M
2025-05-27 5,522.94 5,540.96 5,504.63 5,513.43 1,715.5M
2025-05-26 5,584.64 5,588.30 5,517.22 5,536.43 2,028.6M
2025-05-23 5,603.17 5,673.97 5,594.13 5,594.13 2,504.9M
2025-05-22 5,611.36 5,626.50 5,597.02 5,607.50 2,021.9M
2025-05-21 5,598.84 5,635.73 5,595.47 5,619.63 1,813.7M
2025-05-20 5,531.09 5,618.05 5,531.09 5,607.87 2,377.3M
2025-05-19 5,526.29 5,532.81 5,491.61 5,528.66 1,812.5M
2025-05-16 5,535.83 5,558.26 5,517.56 5,542.46 1,970.9M
2025-05-15 5,588.85 5,588.85 5,547.36 5,549.12 2,183.7M
2025-05-14 5,561.86 5,636.08 5,543.13 5,606.66 2,198.5M
2025-05-13 5,602.05 5,602.05 5,561.73 5,568.90 2,267.9M
2025-05-12 5,550.79 5,563.32 5,523.77 5,563.32 2,237.8M
2025-05-09 5,540.81 5,556.11 5,520.54 5,528.55 2,170.0M
2025-05-08 5,507.56 5,562.36 5,501.64 5,541.09 2,420.4M
2025-05-07 5,592.18 5,597.48 5,506.25 5,525.83 2,743.5M
2025-05-06 5,500.61 5,534.71 5,474.29 5,532.33 2,972.8M
2025-04-30 5,445.19 5,481.23 5,431.16 5,463.71 2,723.5M
2025-04-29 5,420.32 5,444.26 5,406.86 5,441.35 2,401.6M
2025-04-28 5,465.45 5,466.07 5,436.46 5,441.90 2,505.5M
2025-04-25 5,468.48 5,488.39 5,451.08 5,455.80 2,487.0M
2025-04-24 5,470.16 5,499.82 5,438.34 5,453.56 2,175.5M
2025-04-23 5,511.11 5,514.55 5,464.10 5,473.47 2,546.2M
2025-04-22 5,449.68 5,484.23 5,442.58 5,463.64 2,610.2M
2025-04-21 5,412.75 5,466.76 5,395.15 5,462.17 2,489.2M
2025-04-18 5,428.88 5,445.15 5,403.47 5,429.01 1,923.2M
2025-04-17 5,400.02 5,461.97 5,395.21 5,437.22 2,180.7M
2025-04-16 5,434.85 5,443.22 5,368.20 5,434.74 2,677.3M
2025-04-15 5,458.10 5,469.79 5,426.41 5,465.79 2,342.0M
2025-04-14 5,478.85 5,496.61 5,445.15 5,450.99 2,945.6M
2025-04-11 5,406.52 5,469.71 5,378.84 5,442.56 3,406.7M
2025-04-10 5,410.37 5,487.96 5,388.64 5,440.15 4,608.6M
2025-04-09 5,233.39 5,374.73 5,176.83 5,346.56 4,950.7M
2025-04-08 5,205.35 5,306.83 5,191.49 5,303.67 5,037.8M
2025-04-07 5,342.65 5,417.70 5,077.93 5,179.77 5,209.5M
2025-04-03 5,577.85 5,650.35 5,577.85 5,615.60 2,365.5M
2025-04-02 5,645.63 5,673.43 5,625.06 5,636.58 1,846.6M
2025-04-01 5,653.74 5,699.76 5,638.64 5,650.31 2,429.1M
2025-03-31 5,665.59 5,714.72 5,617.04 5,647.37 2,469.8M
2025-03-28 5,706.42 5,731.66 5,680.23 5,685.82 2,198.0M
2025-03-27 5,652.09 5,727.60 5,640.21 5,713.28 2,226.0M
2025-03-26 5,643.22 5,674.57 5,635.51 5,659.25 2,048.9M
2025-03-25 5,687.87 5,698.56 5,637.00 5,650.96 2,142.6M
2025-03-24 5,671.31 5,695.21 5,626.29 5,676.92 2,748.5M
2025-03-21 5,739.49 5,773.09 5,643.98 5,665.17 2,852.4M
2025-03-20 5,832.15 5,834.72 5,759.23 5,763.29 2,505.9M
2025-03-19 5,853.46 5,870.55 5,810.32 5,833.78 2,806.6M
2025-03-18 5,840.96 5,863.37 5,812.74 5,847.60 3,044.6M
2025-03-17 5,847.77 5,854.09 5,800.91 5,812.15 3,364.1M
2025-03-14 5,643.81 5,819.25 5,642.24 5,812.25 4,138.3M
2025-03-13 5,656.66 5,670.98 5,618.72 5,638.93 2,928.3M
2025-03-12 5,706.65 5,711.02 5,661.18 5,661.58 3,313.4M
2025-03-11 5,590.65 5,686.32 5,589.85 5,686.32 2,981.0M
2025-03-10 5,686.42 5,688.92 5,615.85 5,652.31 3,041.2M
2025-03-07 5,688.12 5,712.60 5,653.28 5,674.66 3,670.4M
2025-03-06 5,641.75 5,713.92 5,622.38 5,700.98 4,346.5M
2025-03-05 5,603.45 5,613.05 5,565.29 5,604.81 2,994.7M
2025-03-04 5,550.60 5,601.59 5,540.58 5,594.09 3,130.9M
2025-03-03 5,603.99 5,660.89 5,562.75 5,591.64 3,738.2M
2025-02-28 5,694.44 5,735.33 5,575.80 5,590.50 4,320.4M
2025-02-27 5,712.44 5,754.36 5,664.34 5,719.08 4,573.2M
2025-02-26 5,658.36 5,697.56 5,633.47 5,697.03 3,872.0M
2025-02-25 5,685.57 5,718.59 5,636.87 5,654.74 4,312.9M
2025-02-24 5,772.09 5,814.23 5,728.23 5,759.21 5,501.9M
2025-02-21 5,683.87 5,773.06 5,664.39 5,766.19 6,016.2M
2025-02-20 5,657.56 5,705.12 5,640.41 5,664.16 4,837.2M
2025-02-19 5,599.58 5,660.23 5,587.93 5,658.77 4,965.1M
2025-02-18 5,694.76 5,703.06 5,594.39 5,612.78 6,178.7M
2025-02-17 5,777.69 5,783.91 5,675.57 5,709.18 6,798.3M
2025-02-14 5,616.67 5,730.72 5,616.67 5,724.85 5,668.0M
2025-02-13 5,605.81 5,672.96 5,596.05 5,618.93 5,403.0M
2025-02-12 5,535.62 5,614.35 5,526.12 5,613.67 4,821.0M
2025-02-11 5,607.73 5,607.73 5,540.11 5,551.96 4,759.4M
2025-02-10 5,577.62 5,605.27 5,537.08 5,596.12 5,709.5M
2025-02-07 5,461.40 5,592.29 5,438.56 5,547.78 5,567.7M
2025-02-06 5,329.46 5,449.84 5,324.16 5,449.84 4,448.5M
2025-02-05 5,344.27 5,357.04 5,301.86 5,342.81 3,904.5M
2025-01-27 5,324.49 5,337.84 5,286.70 5,286.70 2,769.3M
2025-01-24 5,242.88 5,316.92 5,241.68 5,303.91 3,000.0M
2025-01-23 5,310.38 5,356.34 5,260.37 5,260.37 3,019.1M
2025-01-22 5,305.64 5,305.64 5,241.11 5,270.68 2,403.9M
2025-01-21 5,347.97 5,349.27 5,289.08 5,328.81 2,566.7M
2025-01-20 5,333.31 5,370.63 5,309.70 5,323.09 2,815.5M
2025-01-17 5,255.60 5,330.57 5,249.75 5,294.49 2,568.3M
2025-01-16 5,294.23 5,367.18 5,245.35 5,271.16 2,966.4M
2025-01-15 5,302.31 5,307.83 5,261.87 5,270.77 2,524.6M
2025-01-14 5,158.87 5,319.63 5,148.44 5,312.32 3,284.9M
2025-01-13 5,114.11 5,164.43 5,111.14 5,147.55 2,276.6M
2025-01-10 5,248.55 5,260.24 5,159.90 5,159.90 2,744.5M
2025-01-09 5,235.39 5,274.39 5,217.48 5,253.68 2,648.3M
2025-01-08 5,232.48 5,273.87 5,147.04 5,243.38 3,297.1M
2025-01-07 5,231.35 5,254.56 5,198.74 5,250.69 2,969.7M
2025-01-06 5,241.75 5,280.96 5,200.78 5,231.91 2,916.9M
2025-01-03 5,337.94 5,353.18 5,238.56 5,247.35 3,421.3M
2025-01-02 5,469.89 5,478.40 5,299.99 5,334.85 3,599.2M