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 3,128.26 3,128.26 3,128.26 3,128.26 0.0K
09:30 3,130.75 3,140.76 3,122.46 3,123.41 23,032.7K
09:35 3,122.23 3,132.24 3,119.83 3,126.40 18,314.0K
09:40 3,127.32 3,128.60 3,120.14 3,128.14 13,338.2K
09:45 3,125.48 3,135.98 3,123.66 3,126.95 16,052.0K
09:50 3,126.33 3,131.02 3,120.81 3,124.62 10,170.2K
09:55 3,123.04 3,125.23 3,109.75 3,109.75 11,213.2K
10:00 3,110.49 3,119.02 3,103.48 3,119.02 19,618.4K
10:05 3,116.82 3,116.96 3,103.68 3,103.68 13,382.5K
10:10 3,104.55 3,104.55 3,088.96 3,096.24 16,318.5K
10:15 3,095.80 3,097.85 3,085.54 3,087.48 12,500.3K
10:20 3,086.37 3,090.97 3,081.60 3,082.08 10,093.0K
10:25 3,081.42 3,081.42 3,066.54 3,068.93 20,086.2K
10:30 3,070.05 3,070.73 3,062.19 3,066.21 14,832.6K
10:35 3,068.65 3,079.77 3,068.65 3,072.28 7,978.8K
10:40 3,074.11 3,084.01 3,066.84 3,083.90 8,117.1K
10:45 3,082.47 3,084.61 3,078.99 3,080.57 5,157.9K
10:50 3,081.30 3,083.29 3,074.30 3,080.78 5,208.2K
10:55 3,081.36 3,085.16 3,075.08 3,083.40 3,814.9K
11:00 3,081.54 3,084.31 3,078.50 3,078.50 3,258.5K
11:05 3,081.56 3,084.79 3,074.57 3,077.62 3,637.3K
11:10 3,077.93 3,082.79 3,069.74 3,070.84 4,730.7K
11:15 3,069.71 3,079.14 3,068.29 3,078.70 3,859.4K
11:20 3,079.14 3,081.43 3,070.16 3,071.16 2,613.1K
11:25 3,072.18 3,072.18 3,063.99 3,068.61 4,123.5K
11:30 3,067.86 3,067.86 3,067.86 3,067.86 5.2K
11:35 3,067.86 3,067.86 3,067.86 3,067.86 0.0K
11:40 3,067.86 3,067.86 3,067.86 3,067.86 0.0K
11:45 3,067.86 3,067.86 3,067.86 3,067.86 0.0K
11:50 3,067.86 3,067.86 3,067.86 3,067.86 0.0K
11:55 3,067.86 3,067.86 3,067.86 3,067.86 0.0K
12:00 3,067.86 3,067.86 3,067.86 3,067.86 0.0K
12:05 3,067.86 3,067.86 3,067.86 3,067.86 0.0K
12:10 3,067.86 3,067.86 3,067.86 3,067.86 0.0K
12:15 3,067.86 3,067.86 3,067.86 3,067.86 0.0K
12:20 3,067.86 3,067.86 3,067.86 3,067.86 0.0K
12:25 3,067.86 3,067.86 3,067.86 3,067.86 0.0K
12:30 3,067.86 3,067.86 3,067.86 3,067.86 0.0K
12:35 3,067.86 3,067.86 3,067.86 3,067.86 0.0K
12:40 3,067.86 3,067.86 3,067.86 3,067.86 0.0K
12:45 3,067.86 3,067.86 3,067.86 3,067.86 0.0K
12:50 3,067.86 3,067.86 3,067.86 3,067.86 0.0K
12:55 3,067.86 3,067.86 3,067.86 3,067.86 0.0K
13:00 3,067.32 3,076.42 3,064.72 3,070.78 5,948.2K
13:05 3,070.33 3,081.06 3,067.72 3,080.18 8,346.2K
13:10 3,080.96 3,092.60 3,078.16 3,089.32 8,405.0K
13:15 3,088.86 3,090.06 3,079.64 3,082.15 3,920.9K
13:20 3,080.82 3,081.55 3,073.85 3,078.06 3,575.7K
13:25 3,078.22 3,088.73 3,077.36 3,086.27 3,408.0K
13:30 3,085.90 3,091.37 3,082.05 3,082.05 4,554.9K
13:35 3,082.56 3,083.62 3,076.98 3,080.94 2,237.1K
13:40 3,080.59 3,083.05 3,077.98 3,081.10 2,098.0K
13:45 3,081.33 3,082.36 3,077.61 3,080.22 2,444.4K
13:50 3,080.65 3,085.98 3,079.44 3,084.33 3,595.2K
13:55 3,085.35 3,088.64 3,082.91 3,088.32 2,624.9K
14:00 3,088.22 3,091.68 3,083.24 3,083.94 5,414.1K
14:05 3,083.58 3,084.64 3,078.83 3,080.78 2,209.3K
14:10 3,080.78 3,082.43 3,076.10 3,077.77 3,073.3K
14:15 3,078.28 3,092.83 3,077.90 3,092.41 5,628.7K
14:20 3,092.93 3,100.33 3,091.99 3,095.66 3,897.6K
14:25 3,096.15 3,105.91 3,095.21 3,103.93 5,975.2K
14:30 3,104.77 3,107.73 3,099.42 3,104.42 6,275.3K
14:35 3,103.31 3,105.88 3,101.69 3,103.24 4,753.3K
14:40 3,105.03 3,106.58 3,102.36 3,105.91 5,217.6K
14:45 3,105.57 3,112.55 3,104.31 3,111.92 7,511.3K
14:50 3,112.54 3,114.37 3,108.30 3,110.45 7,610.1K
14:55 3,111.59 3,113.50 3,110.15 3,113.10 3,907.5K
15:00 3,113.16 3,115.33 3,113.16 3,115.33 4,421.7K
15:05 3,115.33 3,115.33 3,115.33 3,115.33 0.0K
15:10 3,115.33 3,115.33 3,115.33 3,115.33 0.0K
15:15 3,115.33 3,115.33 3,115.33 3,115.33 0.0K
15:20 3,115.33 3,115.33 3,115.33 3,115.33 0.0K
15:25 3,115.33 3,115.33 3,115.33 3,115.33 0.0K
15:30 3,115.33 3,115.33 3,115.33 3,115.33 0.0K
15:35 3,115.33 3,115.33 3,115.33 3,115.33 0.0K
15:40 3,115.33 3,115.33 3,115.33 3,115.33 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