深证能源指数 (SZESI)

SZESI
🏛️ 中国 →
3,190.36
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 3,172.28 3,172.28 3,172.28 3,172.28 0.0K
09:30 3,172.01 3,172.01 3,148.36 3,150.44 26,746.9K
09:35 3,151.07 3,152.93 3,142.47 3,145.61 26,430.2K
09:40 3,146.92 3,147.66 3,136.40 3,138.22 15,032.3K
09:45 3,138.55 3,141.35 3,125.81 3,126.48 14,088.4K
09:50 3,128.27 3,128.79 3,119.75 3,122.20 11,524.6K
09:55 3,121.17 3,123.38 3,111.69 3,111.96 11,351.1K
10:00 3,112.73 3,126.84 3,109.47 3,124.39 13,592.5K
10:05 3,124.50 3,130.01 3,121.84 3,124.02 6,949.5K
10:10 3,124.27 3,126.62 3,120.94 3,122.13 9,366.8K
10:15 3,120.59 3,123.68 3,117.15 3,118.98 8,175.7K
10:20 3,117.88 3,120.19 3,114.06 3,118.79 13,898.2K
10:25 3,118.49 3,126.89 3,116.40 3,126.89 7,738.1K
10:30 3,126.08 3,128.92 3,124.35 3,126.65 5,768.3K
10:35 3,125.89 3,129.78 3,121.40 3,125.53 8,066.6K
10:40 3,125.76 3,126.49 3,116.76 3,117.84 4,244.3K
10:45 3,116.65 3,118.88 3,113.43 3,116.98 5,269.3K
10:50 3,116.00 3,118.67 3,112.41 3,116.44 3,377.9K
10:55 3,116.88 3,118.30 3,111.76 3,114.41 4,563.7K
11:00 3,113.58 3,119.90 3,113.58 3,117.25 3,908.8K
11:05 3,116.70 3,121.59 3,115.88 3,117.68 3,520.0K
11:10 3,117.68 3,121.44 3,116.00 3,117.58 3,673.1K
11:15 3,117.95 3,123.12 3,116.51 3,119.63 3,503.6K
11:20 3,119.65 3,125.80 3,118.79 3,125.17 2,687.5K
11:25 3,126.01 3,130.15 3,125.64 3,126.68 2,913.4K
11:30 3,126.68 3,126.68 3,126.68 3,126.68 1.9K
11:35 3,126.68 3,126.68 3,126.68 3,126.68 0.0K
11:40 3,126.68 3,126.68 3,126.68 3,126.68 0.0K
11:45 3,126.68 3,126.68 3,126.68 3,126.68 0.0K
11:50 3,126.68 3,126.68 3,126.68 3,126.68 0.0K
11:55 3,126.68 3,126.68 3,126.68 3,126.68 0.0K
12:00 3,126.68 3,126.68 3,126.68 3,126.68 0.0K
12:05 3,126.68 3,126.68 3,126.68 3,126.68 0.0K
12:10 3,126.68 3,126.68 3,126.68 3,126.68 0.0K
12:15 3,126.68 3,126.68 3,126.68 3,126.68 0.0K
12:20 3,126.68 3,126.68 3,126.68 3,126.68 0.0K
12:25 3,126.68 3,126.68 3,126.68 3,126.68 0.0K
12:30 3,126.68 3,126.68 3,126.68 3,126.68 0.0K
12:35 3,126.68 3,126.68 3,126.68 3,126.68 0.0K
12:40 3,126.68 3,126.68 3,126.68 3,126.68 0.0K
12:45 3,126.68 3,126.68 3,126.68 3,126.68 0.0K
12:50 3,126.68 3,126.68 3,126.68 3,126.68 0.0K
12:55 3,126.68 3,126.68 3,126.68 3,126.68 0.0K
13:00 3,125.51 3,128.65 3,120.65 3,122.37 5,478.7K
13:05 3,122.37 3,125.47 3,119.61 3,122.47 5,555.5K
13:10 3,122.47 3,128.97 3,122.47 3,125.11 4,235.6K
13:15 3,124.95 3,127.17 3,121.11 3,121.63 3,122.1K
13:20 3,121.90 3,125.96 3,121.04 3,123.89 3,112.2K
13:25 3,123.47 3,125.10 3,117.06 3,119.42 6,873.1K
13:30 3,119.75 3,124.69 3,116.57 3,117.54 3,993.5K
13:35 3,116.61 3,117.91 3,113.56 3,115.49 3,490.9K
13:40 3,115.83 3,118.02 3,110.80 3,112.52 4,695.4K
13:45 3,113.41 3,115.63 3,112.04 3,113.25 3,022.0K
13:50 3,112.89 3,118.18 3,112.70 3,116.65 4,661.1K
13:55 3,115.55 3,121.87 3,113.92 3,118.00 6,730.9K
14:00 3,117.25 3,119.95 3,115.20 3,116.99 2,897.4K
14:05 3,116.32 3,119.05 3,111.50 3,117.34 5,326.7K
14:10 3,117.00 3,121.09 3,115.91 3,118.20 3,626.8K
14:15 3,119.59 3,122.00 3,114.84 3,119.88 2,210.5K
14:20 3,119.13 3,123.19 3,118.01 3,119.27 2,955.0K
14:25 3,119.88 3,122.82 3,119.29 3,121.43 4,072.5K
14:30 3,120.53 3,125.99 3,119.92 3,125.57 5,255.0K
14:35 3,125.02 3,127.78 3,122.10 3,123.83 5,767.9K
14:40 3,124.03 3,125.15 3,121.11 3,122.30 4,752.7K
14:45 3,123.59 3,124.95 3,121.31 3,123.85 6,745.0K
14:50 3,124.33 3,127.75 3,122.27 3,125.57 7,119.9K
14:55 3,125.33 3,129.25 3,125.33 3,128.42 4,152.1K
15:00 3,128.55 3,128.55 3,127.55 3,127.55 3,348.2K
15:05 3,127.55 3,127.55 3,127.55 3,127.55 0.0K
15:10 3,127.55 3,127.55 3,127.55 3,127.55 0.0K
15:15 3,127.55 3,127.55 3,127.55 3,127.55 0.0K
15:20 3,127.55 3,127.55 3,127.55 3,127.55 0.0K
15:25 3,127.55 3,127.55 3,127.55 3,127.55 0.0K
15:30 3,127.55 3,127.55 3,127.55 3,127.55 0.0K
15:35 3,127.55 3,127.55 3,127.55 3,127.55 0.0K
15:40 3,127.55 3,127.55 3,127.55 3,127.55 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