住宿餐饮指数 (SZHCI)

SZHCI
🏛️ 中国 →
1,347.15
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 1,559.62 1,559.62 1,559.62 1,559.62 0.0K
09:30 1,555.49 1,558.01 1,534.30 1,542.90 20,803.2K
09:35 1,542.51 1,542.51 1,527.88 1,534.09 14,654.9K
09:40 1,535.14 1,535.14 1,516.33 1,522.18 11,949.4K
09:45 1,521.30 1,521.54 1,513.77 1,520.89 8,321.2K
09:50 1,521.65 1,528.33 1,520.60 1,521.01 4,581.9K
09:55 1,520.74 1,524.17 1,517.78 1,524.00 3,421.9K
10:00 1,523.46 1,523.99 1,518.45 1,518.45 3,698.3K
10:05 1,519.76 1,520.04 1,512.48 1,517.22 4,900.9K
10:10 1,516.43 1,518.66 1,510.14 1,510.14 6,768.1K
10:15 1,509.85 1,513.41 1,506.45 1,513.41 7,132.4K
10:20 1,514.72 1,514.72 1,510.34 1,510.96 2,218.5K
10:25 1,510.03 1,517.39 1,510.03 1,516.17 2,144.8K
10:30 1,516.92 1,518.65 1,512.11 1,513.14 1,875.0K
10:35 1,513.11 1,515.26 1,510.04 1,510.43 2,481.8K
10:40 1,510.43 1,512.79 1,509.79 1,512.79 1,805.5K
10:45 1,511.88 1,512.70 1,509.19 1,511.10 1,239.0K
10:50 1,510.50 1,513.26 1,509.55 1,512.51 1,455.0K
10:55 1,513.14 1,514.60 1,511.79 1,512.34 906.1K
11:00 1,512.97 1,512.97 1,510.59 1,512.30 1,610.7K
11:05 1,512.51 1,512.54 1,509.86 1,511.00 1,417.2K
11:10 1,511.00 1,512.18 1,509.06 1,510.82 1,264.8K
11:15 1,510.70 1,512.33 1,509.53 1,511.37 959.9K
11:20 1,511.37 1,511.60 1,509.41 1,511.17 1,140.2K
11:25 1,511.17 1,512.85 1,509.70 1,510.97 926.6K
11:30 1,510.68 1,510.68 1,510.68 1,510.68 5.8K
11:35 1,510.68 1,510.68 1,510.68 1,510.68 0.0K
11:40 1,510.68 1,510.68 1,510.68 1,510.68 0.0K
11:45 1,510.68 1,510.68 1,510.68 1,510.68 0.0K
11:50 1,510.68 1,510.68 1,510.68 1,510.68 0.0K
11:55 1,510.68 1,510.68 1,510.68 1,510.68 0.0K
12:00 1,510.68 1,510.68 1,510.68 1,510.68 0.0K
12:05 1,510.68 1,510.68 1,510.68 1,510.68 0.0K
12:10 1,510.68 1,510.68 1,510.68 1,510.68 0.0K
12:15 1,510.68 1,510.68 1,510.68 1,510.68 0.0K
12:20 1,510.68 1,510.68 1,510.68 1,510.68 0.0K
12:25 1,510.68 1,510.68 1,510.68 1,510.68 0.0K
12:30 1,510.68 1,510.68 1,510.68 1,510.68 0.0K
12:35 1,510.68 1,510.68 1,510.68 1,510.68 0.0K
12:40 1,510.68 1,510.68 1,510.68 1,510.68 0.0K
12:45 1,510.68 1,510.68 1,510.68 1,510.68 0.0K
12:50 1,510.68 1,510.68 1,510.68 1,510.68 0.0K
12:55 1,510.68 1,510.68 1,510.68 1,510.68 0.0K
13:00 1,512.42 1,512.80 1,510.06 1,512.73 1,655.3K
13:05 1,514.66 1,517.76 1,513.73 1,517.04 1,457.1K
13:10 1,517.04 1,517.04 1,511.52 1,511.87 1,813.8K
13:15 1,513.18 1,513.18 1,506.69 1,507.60 2,218.9K
13:20 1,507.30 1,508.69 1,506.34 1,507.86 1,595.4K
13:25 1,507.98 1,507.98 1,503.93 1,504.60 2,024.7K
13:30 1,504.68 1,505.95 1,502.32 1,502.80 2,661.7K
13:35 1,503.08 1,507.05 1,501.22 1,507.05 1,391.6K
13:40 1,507.05 1,509.22 1,505.69 1,507.05 1,337.0K
13:45 1,506.21 1,506.69 1,501.58 1,501.63 2,116.2K
13:50 1,502.50 1,502.50 1,500.34 1,500.74 4,114.8K
13:55 1,501.50 1,501.79 1,497.74 1,498.57 3,229.9K
14:00 1,499.21 1,500.04 1,493.33 1,494.09 3,359.6K
14:05 1,493.33 1,495.52 1,486.36 1,495.52 3,498.4K
14:10 1,496.36 1,501.93 1,495.60 1,497.39 2,411.0K
14:15 1,497.39 1,498.15 1,491.55 1,492.67 1,656.7K
14:20 1,493.22 1,496.31 1,492.55 1,495.26 1,899.3K
14:25 1,495.14 1,495.87 1,489.10 1,489.51 1,987.4K
14:30 1,490.01 1,499.21 1,488.24 1,498.14 2,785.5K
14:35 1,498.62 1,498.70 1,495.06 1,496.01 2,002.6K
14:40 1,496.13 1,496.94 1,490.14 1,491.09 3,153.7K
14:45 1,491.85 1,494.36 1,491.48 1,492.91 3,532.1K
14:50 1,492.74 1,494.17 1,490.09 1,490.35 5,099.3K
14:55 1,491.80 1,493.11 1,490.64 1,492.54 3,205.5K
15:00 1,492.54 1,493.23 1,492.54 1,493.23 2,607.5K
15:05 1,493.23 1,493.23 1,493.23 1,493.23 0.0K
15:10 1,493.23 1,493.23 1,493.23 1,493.23 0.0K
15:15 1,493.23 1,493.23 1,493.23 1,493.23 0.0K
15:20 1,493.23 1,493.23 1,493.23 1,493.23 0.0K
15:25 1,493.23 1,493.23 1,493.23 1,493.23 0.0K
15:30 1,493.23 1,493.23 1,493.23 1,493.23 0.0K
15:35 1,493.23 1,493.23 1,493.23 1,493.23 0.0K
15:40 1,493.23 1,493.23 1,493.23 1,493.23 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,373.33 1,373.33 1,346.15 1,347.15 67.2M
2025-09-25 1,372.70 1,385.68 1,352.21 1,371.95 97.2M
2025-09-24 1,369.08 1,400.56 1,360.00 1,383.44 112.8M
2025-09-23 1,479.66 1,479.66 1,378.72 1,385.46 181.1M
2025-09-22 1,559.62 1,559.62 1,486.36 1,493.23 170.5M
2025-09-19 1,542.64 1,622.51 1,510.78 1,577.56 278.2M
2025-09-18 1,514.80 1,606.31 1,498.74 1,568.76 284.2M
2025-09-17 1,566.68 1,578.88 1,517.17 1,517.82 141.3M
2025-09-16 1,559.14 1,592.00 1,535.12 1,573.32 160.2M
2025-09-15 1,518.71 1,545.39 1,507.22 1,542.10 95.0M
2025-09-12 1,541.91 1,560.72 1,522.05 1,528.26 86.2M
2025-09-11 1,535.95 1,550.44 1,497.81 1,549.83 121.6M
2025-09-10 1,509.20 1,547.51 1,499.99 1,545.64 119.3M
2025-09-09 1,522.18 1,526.17 1,498.47 1,509.36 87.9M
2025-09-08 1,522.78 1,546.39 1,513.48 1,519.83 116.2M
2025-09-05 1,521.18 1,530.59 1,465.53 1,530.59 155.0M
2025-09-04 1,521.79 1,563.69 1,499.93 1,525.06 180.0M
2025-09-03 1,585.97 1,596.65 1,502.06 1,508.59 151.4M
2025-09-02 1,575.94 1,605.41 1,554.47 1,571.36 163.7M
2025-09-01 1,536.91 1,612.68 1,525.24 1,584.53 161.2M
2025-08-29 1,535.61 1,592.35 1,531.65 1,548.94 153.1M
2025-08-28 1,527.82 1,587.19 1,522.86 1,543.67 144.2M
2025-08-27 1,545.10 1,568.02 1,515.55 1,535.94 162.4M
2025-08-26 1,549.01 1,583.40 1,534.91 1,561.73 188.6M
2025-08-25 1,486.99 1,581.77 1,479.93 1,550.51 190.4M
2025-08-22 1,468.32 1,501.54 1,451.39 1,490.73 199.1M
2025-08-21 1,458.60 1,524.17 1,440.61 1,460.28 209.6M
2025-08-20 1,377.86 1,489.71 1,372.63 1,468.74 168.6M
2025-08-19 1,368.55 1,391.46 1,356.11 1,376.71 71.8M
2025-08-18 1,353.56 1,366.20 1,350.14 1,359.28 73.9M
2025-08-15 1,335.47 1,354.45 1,329.08 1,351.82 65.9M
2025-08-14 1,335.07 1,388.12 1,329.91 1,344.02 97.3M
2025-08-13 1,359.55 1,366.17 1,330.33 1,335.25 59.9M
2025-08-12 1,330.35 1,336.25 1,324.94 1,332.95 33.7M
2025-08-11 1,324.09 1,330.39 1,313.97 1,329.46 38.0M
2025-08-08 1,306.34 1,326.24 1,301.64 1,318.59 41.1M
2025-08-07 1,305.71 1,313.63 1,299.93 1,306.91 29.7M
2025-08-06 1,307.49 1,308.97 1,297.96 1,304.47 29.5M
2025-08-05 1,302.78 1,311.20 1,301.94 1,308.30 25.6M
2025-08-04 1,296.03 1,303.46 1,292.33 1,302.90 24.0M
2025-08-01 1,304.02 1,309.50 1,293.66 1,304.42 36.0M
2025-07-31 1,327.86 1,328.18 1,301.92 1,307.16 48.8M
2025-07-30 1,315.80 1,334.85 1,314.39 1,331.54 56.6M
2025-07-29 1,325.64 1,330.70 1,304.89 1,318.84 37.5M
2025-07-28 1,325.36 1,331.20 1,319.63 1,328.18 37.8M
2025-07-25 1,340.69 1,349.29 1,322.19 1,324.92 46.9M
2025-07-24 1,310.71 1,338.92 1,309.85 1,337.20 67.2M
2025-07-23 1,320.08 1,326.17 1,307.00 1,309.38 43.5M
2025-07-22 1,317.91 1,320.71 1,303.91 1,316.61 37.7M
2025-07-21 1,303.69 1,323.43 1,299.35 1,316.60 47.9M
2025-07-18 1,300.21 1,309.17 1,296.83 1,305.94 30.2M
2025-07-17 1,294.10 1,313.01 1,293.18 1,299.56 35.1M
2025-07-16 1,286.26 1,302.86 1,284.92 1,295.44 34.5M
2025-07-15 1,309.13 1,309.33 1,276.64 1,287.06 55.1M
2025-07-14 1,323.85 1,332.49 1,308.83 1,313.11 41.0M
2025-07-11 1,322.80 1,327.83 1,313.15 1,327.83 40.4M
2025-07-10 1,315.51 1,324.72 1,313.25 1,322.51 38.0M
2025-07-09 1,318.25 1,323.41 1,311.98 1,315.92 43.7M
2025-07-08 1,309.68 1,317.81 1,303.26 1,316.03 43.6M
2025-07-07 1,306.76 1,325.47 1,302.09 1,312.51 49.5M
2025-07-04 1,313.30 1,316.81 1,303.03 1,304.47 38.8M
2025-07-03 1,316.54 1,329.59 1,312.24 1,314.82 39.3M
2025-07-02 1,321.23 1,331.42 1,308.73 1,321.66 59.8M
2025-07-01 1,313.98 1,325.57 1,304.81 1,319.51 48.5M
2025-06-30 1,311.50 1,315.99 1,306.70 1,315.33 39.2M
2025-06-27 1,321.03 1,329.57 1,310.78 1,313.90 61.3M
2025-06-26 1,295.56 1,346.73 1,290.42 1,336.21 94.1M
2025-06-25 1,302.90 1,304.81 1,283.17 1,300.84 44.3M
2025-06-24 1,279.63 1,296.19 1,279.63 1,292.27 41.2M
2025-06-23 1,259.23 1,279.12 1,252.96 1,278.44 33.1M
2025-06-20 1,271.62 1,282.22 1,260.74 1,267.80 39.0M
2025-06-19 1,296.76 1,318.11 1,270.62 1,273.33 61.4M
2025-06-18 1,288.98 1,297.17 1,271.98 1,288.69 48.8M
2025-06-17 1,277.02 1,302.88 1,276.23 1,290.46 70.5M
2025-06-16 1,272.23 1,277.62 1,262.37 1,277.62 39.0M
2025-06-13 1,312.07 1,314.44 1,271.12 1,272.95 66.6M
2025-06-12 1,336.00 1,345.02 1,316.15 1,321.03 55.4M
2025-06-11 1,327.69 1,345.04 1,322.65 1,337.93 71.1M
2025-06-10 1,317.16 1,335.79 1,302.28 1,324.33 83.6M
2025-06-09 1,298.77 1,322.47 1,288.91 1,317.38 64.0M
2025-06-06 1,296.75 1,301.22 1,283.34 1,296.42 41.4M
2025-06-05 1,298.66 1,317.72 1,291.85 1,296.32 59.0M
2025-06-04 1,281.44 1,306.20 1,274.03 1,302.86 54.5M
2025-06-03 1,259.89 1,283.58 1,259.03 1,283.41 34.4M
2025-05-30 1,277.86 1,283.54 1,262.84 1,263.86 28.5M
2025-05-29 1,270.48 1,282.39 1,259.67 1,280.51 32.4M
2025-05-28 1,280.35 1,285.70 1,268.07 1,274.31 26.7M
2025-05-27 1,268.06 1,281.44 1,267.18 1,279.23 30.8M
2025-05-26 1,249.25 1,269.42 1,246.39 1,269.42 28.6M
2025-05-23 1,265.69 1,274.05 1,249.68 1,249.82 42.2M
2025-05-22 1,302.67 1,302.67 1,266.37 1,267.33 56.2M
2025-05-21 1,313.90 1,318.22 1,303.09 1,304.87 55.7M
2025-05-20 1,301.31 1,326.28 1,300.84 1,320.88 81.7M
2025-05-19 1,282.58 1,304.56 1,277.57 1,299.07 65.6M
2025-05-16 1,295.38 1,295.38 1,278.44 1,281.98 35.7M
2025-05-15 1,297.55 1,309.90 1,291.99 1,293.29 51.8M
2025-05-14 1,299.02 1,300.05 1,286.49 1,297.41 44.8M
2025-05-13 1,290.49 1,307.08 1,284.04 1,300.98 57.7M
2025-05-12 1,288.06 1,292.67 1,276.17 1,287.00 52.7M
2025-05-09 1,309.41 1,316.52 1,285.99 1,285.99 65.2M
2025-05-08 1,297.14 1,308.73 1,284.15 1,307.06 63.8M
2025-05-07 1,300.41 1,320.96 1,289.17 1,300.53 86.5M
2025-05-06 1,286.35 1,291.81 1,277.47 1,291.81 77.3M
2025-04-30 1,292.37 1,303.13 1,279.15 1,280.37 61.4M
2025-04-29 1,294.83 1,309.36 1,280.99 1,295.26 61.3M
2025-04-28 1,355.91 1,360.03 1,294.96 1,303.26 94.1M
2025-04-25 1,338.28 1,372.00 1,328.27 1,356.00 105.4M
2025-04-24 1,346.57 1,366.88 1,326.65 1,340.89 118.8M
2025-04-23 1,381.83 1,406.78 1,356.40 1,359.80 151.0M
2025-04-22 1,414.71 1,414.71 1,349.34 1,391.81 200.9M
2025-04-21 1,396.53 1,448.22 1,376.67 1,418.42 184.3M
2025-04-18 1,517.34 1,523.46 1,430.44 1,436.15 294.7M
2025-04-17 1,400.90 1,549.92 1,385.25 1,528.50 256.6M
2025-04-16 1,354.67 1,451.67 1,348.82 1,434.00 230.9M
2025-04-15 1,371.22 1,410.63 1,338.98 1,375.89 154.5M
2025-04-14 1,351.28 1,394.44 1,351.28 1,370.25 282.4M
2025-04-11 1,324.47 1,396.87 1,324.47 1,362.84 227.9M
2025-04-10 1,299.84 1,370.37 1,298.30 1,352.06 230.8M
2025-04-09 1,245.85 1,315.88 1,169.18 1,308.12 219.8M
2025-04-08 1,214.55 1,282.02 1,214.55 1,272.60 202.1M
2025-04-07 1,292.94 1,316.24 1,209.25 1,214.37 220.7M
2025-04-03 1,295.29 1,357.58 1,291.49 1,348.21 166.5M
2025-04-02 1,295.01 1,310.54 1,283.80 1,303.67 123.1M
2025-04-01 1,275.72 1,320.68 1,275.72 1,297.38 179.1M
2025-03-31 1,313.51 1,321.56 1,282.22 1,289.14 83.8M
2025-03-28 1,379.85 1,410.78 1,346.99 1,348.98 243.8M
2025-03-27 1,421.96 1,442.16 1,399.43 1,401.16 116.2M
2025-03-26 1,431.54 1,453.69 1,417.49 1,445.20 109.7M
2025-03-25 1,477.75 1,490.09 1,441.17 1,474.89 217.8M
2025-03-24 1,461.77 1,542.47 1,461.46 1,510.12 318.7M
2025-03-21 1,424.58 1,469.23 1,410.52 1,468.12 224.7M
2025-03-20 1,437.69 1,467.89 1,431.01 1,434.91 168.5M
2025-03-19 1,453.99 1,463.35 1,434.77 1,443.27 190.3M
2025-03-18 1,459.32 1,492.08 1,439.78 1,470.47 293.6M
2025-03-17 1,458.95 1,483.19 1,436.08 1,463.22 312.0M
2025-03-14 1,377.84 1,435.48 1,377.84 1,434.92 294.0M
2025-03-13 1,379.54 1,385.03 1,354.78 1,372.29 91.8M
2025-03-12 1,395.69 1,407.46 1,377.21 1,384.33 129.8M
2025-03-11 1,374.97 1,400.14 1,361.80 1,393.53 171.9M
2025-03-10 1,344.78 1,389.61 1,338.87 1,382.76 121.8M
2025-03-07 1,344.84 1,363.47 1,329.78 1,349.31 100.0M
2025-03-06 1,329.28 1,350.25 1,318.37 1,347.97 109.4M
2025-03-05 1,351.71 1,351.71 1,309.83 1,329.29 123.3M
2025-03-04 1,365.95 1,372.72 1,342.76 1,354.75 138.3M
2025-03-03 1,368.76 1,409.37 1,357.96 1,382.40 182.1M
2025-02-28 1,386.21 1,426.23 1,362.85 1,377.28 273.9M
2025-02-27 1,324.08 1,391.66 1,322.52 1,387.48 218.5M
2025-02-26 1,319.68 1,332.28 1,310.51 1,323.98 75.4M
2025-02-25 1,305.16 1,339.77 1,301.70 1,313.98 103.4M
2025-02-24 1,300.91 1,334.08 1,291.70 1,318.33 97.2M
2025-02-21 1,318.35 1,323.27 1,288.75 1,307.00 95.3M
2025-02-20 1,307.32 1,335.04 1,302.11 1,324.54 116.3M
2025-02-19 1,288.75 1,307.29 1,278.99 1,306.48 102.0M
2025-02-18 1,331.28 1,343.10 1,290.61 1,295.24 143.6M
2025-02-17 1,314.17 1,338.52 1,313.93 1,335.75 101.9M
2025-02-14 1,344.20 1,346.24 1,312.54 1,318.39 117.9M
2025-02-13 1,347.63 1,361.22 1,333.09 1,345.90 136.7M
2025-02-12 1,338.40 1,367.16 1,333.49 1,355.24 174.3M
2025-02-11 1,367.28 1,367.28 1,324.33 1,335.38 148.5M
2025-02-10 1,311.29 1,356.40 1,301.19 1,356.15 214.1M
2025-02-07 1,259.27 1,304.84 1,253.44 1,291.99 119.2M
2025-02-06 1,246.72 1,257.65 1,217.88 1,257.65 124.8M
2025-02-05 1,234.69 1,243.27 1,219.17 1,241.42 88.4M
2025-01-27 1,258.04 1,269.87 1,225.02 1,225.02 93.0M
2025-01-24 1,236.90 1,257.57 1,230.72 1,250.35 136.2M
2025-01-23 1,276.65 1,285.60 1,255.54 1,255.56 82.0M
2025-01-22 1,322.37 1,322.37 1,280.60 1,283.98 90.9M
2025-01-21 1,354.31 1,364.63 1,321.72 1,329.99 97.7M
2025-01-20 1,354.56 1,365.64 1,328.76 1,354.96 129.9M
2025-01-17 1,361.13 1,376.98 1,346.85 1,347.56 115.2M
2025-01-16 1,354.39 1,405.89 1,351.21 1,372.00 164.8M
2025-01-15 1,333.30 1,373.16 1,331.35 1,348.32 109.5M
2025-01-14 1,297.95 1,338.33 1,288.72 1,335.66 104.0M
2025-01-13 1,252.07 1,279.99 1,206.71 1,273.32 82.5M
2025-01-10 1,323.79 1,323.79 1,257.09 1,259.87 84.0M
2025-01-09 1,325.54 1,342.78 1,310.18 1,327.92 89.0M
2025-01-08 1,309.37 1,334.87 1,293.77 1,330.62 104.0M
2025-01-07 1,273.08 1,312.33 1,268.73 1,311.10 104.2M
2025-01-06 1,335.82 1,335.82 1,276.73 1,286.82 137.8M
2025-01-03 1,514.00 1,514.00 1,371.93 1,376.22 214.6M
2025-01-02 1,434.19 1,512.08 1,434.19 1,495.51 175.5M