深证行业龙头指数 (SZITI)

SZITI
🏛️ 中国 →
3,028.17
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 3,078.28 3,078.28 3,078.28 3,078.28 0.0K
09:30 3,078.13 3,091.08 3,078.13 3,079.54 326,379.5K
09:35 3,078.30 3,091.23 3,078.12 3,088.63 232,034.6K
09:40 3,088.84 3,092.46 3,083.76 3,085.93 152,171.1K
09:45 3,085.65 3,097.09 3,083.69 3,091.69 178,232.4K
09:50 3,090.94 3,091.94 3,086.79 3,086.79 193,339.2K
09:55 3,088.15 3,091.41 3,079.80 3,081.53 163,419.5K
10:00 3,081.66 3,082.41 3,075.30 3,076.75 109,237.2K
10:05 3,076.38 3,079.40 3,070.75 3,078.67 101,437.1K
10:10 3,078.28 3,078.28 3,068.33 3,068.63 76,930.6K
10:15 3,068.41 3,072.08 3,060.44 3,062.84 100,265.3K
10:20 3,062.45 3,066.68 3,057.96 3,060.11 81,836.8K
10:25 3,060.19 3,064.96 3,059.87 3,061.41 94,034.3K
10:30 3,061.60 3,072.62 3,061.60 3,070.01 80,241.8K
10:35 3,070.44 3,070.44 3,063.72 3,064.93 84,058.7K
10:40 3,064.58 3,064.58 3,058.55 3,062.52 69,163.4K
10:45 3,062.96 3,067.96 3,062.76 3,066.20 67,719.4K
10:50 3,066.25 3,068.65 3,065.08 3,066.91 64,191.1K
10:55 3,067.36 3,068.67 3,066.12 3,066.14 38,613.1K
11:00 3,067.53 3,076.06 3,067.47 3,075.59 47,145.1K
11:05 3,075.06 3,075.06 3,066.20 3,066.95 41,941.8K
11:10 3,067.52 3,068.17 3,064.14 3,068.17 35,515.2K
11:15 3,068.28 3,068.28 3,060.53 3,060.73 33,479.8K
11:20 3,060.54 3,061.68 3,056.81 3,057.64 80,058.8K
11:25 3,057.92 3,063.25 3,055.93 3,061.44 42,734.2K
11:30 3,061.33 3,061.33 3,061.33 3,061.33 1,266.2K
11:35 3,061.33 3,061.33 3,061.33 3,061.33 0.0K
11:40 3,061.33 3,061.33 3,061.33 3,061.33 0.0K
11:45 3,061.33 3,061.33 3,061.33 3,061.33 0.0K
11:50 3,061.33 3,061.33 3,061.33 3,061.33 0.0K
11:55 3,061.33 3,061.33 3,061.33 3,061.33 0.0K
12:00 3,061.33 3,061.33 3,061.33 3,061.33 0.0K
12:05 3,061.33 3,061.33 3,061.33 3,061.33 0.0K
12:10 3,061.33 3,061.33 3,061.33 3,061.33 0.0K
12:15 3,061.33 3,061.33 3,061.33 3,061.33 0.0K
12:20 3,061.33 3,061.33 3,061.33 3,061.33 0.0K
12:25 3,061.33 3,061.33 3,061.33 3,061.33 0.0K
12:30 3,061.33 3,061.33 3,061.33 3,061.33 0.0K
12:35 3,061.33 3,061.33 3,061.33 3,061.33 0.0K
12:40 3,061.33 3,061.33 3,061.33 3,061.33 0.0K
12:45 3,061.33 3,061.33 3,061.33 3,061.33 0.0K
12:50 3,061.33 3,061.33 3,061.33 3,061.33 0.0K
12:55 3,061.33 3,061.33 3,061.33 3,061.33 0.0K
13:00 3,061.02 3,061.02 3,054.01 3,054.66 81,189.8K
13:05 3,054.72 3,056.25 3,053.38 3,053.51 50,205.9K
13:10 3,053.83 3,058.39 3,053.70 3,058.39 54,993.6K
13:15 3,058.57 3,063.97 3,058.15 3,061.67 69,254.0K
13:20 3,061.47 3,066.37 3,060.75 3,064.46 65,576.2K
13:25 3,064.55 3,065.96 3,061.24 3,061.73 46,693.0K
13:30 3,061.76 3,062.72 3,056.83 3,060.97 52,286.6K
13:35 3,061.02 3,064.81 3,057.98 3,060.76 55,781.6K
13:40 3,060.75 3,064.64 3,058.06 3,062.27 45,939.8K
13:45 3,061.89 3,066.32 3,058.84 3,066.09 60,184.9K
13:50 3,065.91 3,065.91 3,052.69 3,052.79 64,494.4K
13:55 3,052.75 3,054.63 3,048.09 3,048.56 74,462.9K
14:00 3,048.81 3,053.87 3,047.59 3,052.08 71,329.4K
14:05 3,052.04 3,052.34 3,046.38 3,049.88 47,163.0K
14:10 3,049.38 3,049.39 3,040.74 3,040.74 52,694.6K
14:15 3,040.70 3,047.68 3,040.70 3,046.25 54,431.9K
14:20 3,045.88 3,048.92 3,042.96 3,043.52 42,315.1K
14:25 3,043.38 3,044.55 3,037.88 3,042.48 86,597.3K
14:30 3,042.18 3,044.39 3,032.19 3,033.26 74,356.3K
14:35 3,033.46 3,036.44 3,029.83 3,031.64 91,942.0K
14:40 3,031.31 3,039.21 3,031.31 3,039.05 96,023.2K
14:45 3,039.09 3,043.23 3,034.65 3,035.59 76,051.7K
14:50 3,035.55 3,035.84 3,030.08 3,030.31 98,016.1K
14:55 3,030.10 3,030.20 3,027.54 3,027.63 72,982.5K
15:00 3,028.29 3,028.29 3,028.17 3,028.17 54,267.7K
15:05 3,028.17 3,028.17 3,028.17 3,028.17 0.0K
15:10 3,028.17 3,028.17 3,028.17 3,028.17 0.0K
15:15 3,028.17 3,028.17 3,028.17 3,028.17 0.0K
15:20 3,028.17 3,028.17 3,028.17 3,028.17 0.0K
15:25 3,028.17 3,028.17 3,028.17 3,028.17 0.0K
15:30 3,028.17 3,028.17 3,028.17 3,028.17 0.0K
15:35 3,028.17 3,028.17 3,028.17 3,028.17 0.0K
15:40 3,028.17 3,028.17 3,028.17 3,028.17 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 3,078.28 3,097.09 3,027.54 3,028.17 4,134.7M
2025-09-25 3,042.12 3,110.15 3,041.95 3,087.82 3,907.8M
2025-09-24 2,988.88 3,061.84 2,985.09 3,057.78 4,466.5M
2025-09-23 3,023.16 3,042.23 2,955.29 3,006.12 4,514.7M
2025-09-22 3,004.74 3,004.74 2,967.39 2,996.39 3,579.6M
2025-09-19 2,978.88 3,008.72 2,971.48 2,988.38 4,283.0M
2025-09-18 2,996.04 3,028.10 2,945.53 2,982.50 5,965.7M
2025-09-17 2,970.08 3,017.12 2,954.91 3,007.09 4,307.6M
2025-09-16 2,967.05 2,980.58 2,930.67 2,965.24 4,818.4M
2025-09-15 2,939.37 3,003.54 2,936.23 2,963.37 4,068.5M
2025-09-12 2,928.05 2,950.47 2,911.22 2,912.27 4,866.1M
2025-09-11 2,839.44 2,934.11 2,830.50 2,934.11 5,453.0M
2025-09-10 2,833.46 2,854.08 2,812.61 2,840.76 4,026.6M
2025-09-09 2,863.40 2,877.21 2,816.14 2,835.83 3,977.9M
2025-09-08 2,877.33 2,901.63 2,851.82 2,877.56 4,492.8M
2025-09-05 2,748.17 2,859.00 2,740.10 2,857.14 4,128.7M
2025-09-04 2,830.68 2,845.46 2,719.07 2,747.58 5,068.1M
2025-09-03 2,810.23 2,827.20 2,784.30 2,813.26 4,643.6M
2025-09-02 2,816.76 2,850.29 2,774.17 2,797.06 5,734.2M
2025-09-01 2,811.58 2,822.01 2,791.55 2,820.93 5,191.0M
2025-08-29 2,741.61 2,832.65 2,733.87 2,798.88 5,437.7M
2025-08-28 2,705.95 2,758.04 2,695.01 2,758.04 5,392.2M
2025-08-27 2,772.02 2,794.10 2,718.31 2,718.36 6,428.5M
2025-08-26 2,745.28 2,788.52 2,737.01 2,770.71 5,166.2M
2025-08-25 2,722.41 2,763.47 2,711.61 2,760.35 5,712.1M
2025-08-22 2,640.75 2,697.54 2,640.75 2,697.54 5,257.7M
2025-08-21 2,647.27 2,661.16 2,633.48 2,645.25 5,367.8M
2025-08-20 2,601.17 2,633.95 2,582.48 2,633.95 5,583.7M
2025-08-19 2,616.41 2,630.07 2,603.44 2,614.39 4,023.9M
2025-08-18 2,579.18 2,630.03 2,576.43 2,612.60 4,704.9M
2025-08-15 2,550.02 2,579.30 2,544.86 2,574.13 3,082.2M
2025-08-14 2,569.37 2,586.33 2,549.89 2,556.76 3,510.2M
2025-08-13 2,532.74 2,570.55 2,530.53 2,565.92 3,444.4M
2025-08-12 2,514.50 2,534.17 2,505.16 2,526.20 2,690.8M
2025-08-11 2,490.10 2,517.97 2,490.10 2,513.26 3,129.3M
2025-08-08 2,489.00 2,503.51 2,481.44 2,488.40 2,102.8M
2025-08-07 2,498.09 2,508.78 2,481.33 2,490.69 2,335.0M
2025-08-06 2,489.18 2,494.79 2,481.90 2,493.34 2,013.9M
2025-08-05 2,484.73 2,496.81 2,475.70 2,492.58 2,322.9M
2025-08-04 2,460.05 2,476.38 2,456.01 2,476.38 2,360.2M
2025-08-01 2,472.81 2,490.83 2,458.65 2,472.94 2,780.8M
2025-07-31 2,540.04 2,540.04 2,468.08 2,474.48 3,826.5M
2025-07-30 2,548.80 2,563.12 2,520.81 2,534.23 2,849.8M
2025-07-29 2,541.23 2,556.92 2,526.96 2,556.56 2,725.6M
2025-07-28 2,541.60 2,545.84 2,526.77 2,541.23 2,396.0M
2025-07-25 2,551.59 2,554.22 2,535.33 2,539.66 2,873.6M
2025-07-24 2,543.67 2,554.63 2,537.50 2,554.63 2,823.0M
2025-07-23 2,544.34 2,558.28 2,536.42 2,539.66 2,855.9M
2025-07-22 2,509.10 2,541.72 2,502.00 2,541.44 3,074.7M
2025-07-21 2,494.30 2,511.95 2,489.70 2,511.95 3,261.3M
2025-07-18 2,478.78 2,490.81 2,470.11 2,486.13 2,295.1M
2025-07-17 2,448.96 2,471.84 2,448.96 2,471.84 2,806.9M
2025-07-16 2,461.39 2,464.74 2,445.36 2,449.24 3,210.6M
2025-07-15 2,443.28 2,466.66 2,436.57 2,457.85 3,424.7M
2025-07-14 2,448.05 2,448.10 2,433.47 2,442.19 2,132.3M
2025-07-11 2,437.12 2,464.33 2,437.12 2,451.33 2,684.8M
2025-07-10 2,434.62 2,445.90 2,421.07 2,438.23 2,650.3M
2025-07-09 2,410.76 2,440.03 2,410.76 2,425.86 2,375.3M
2025-07-08 2,384.37 2,415.72 2,382.48 2,412.99 2,094.2M
2025-07-07 2,408.37 2,413.69 2,382.61 2,386.28 2,067.9M
2025-07-04 2,412.93 2,430.48 2,400.45 2,411.36 1,828.7M
2025-07-03 2,378.68 2,413.04 2,377.69 2,410.62 1,992.5M
2025-07-02 2,381.13 2,381.99 2,368.82 2,373.27 1,698.3M
2025-07-01 2,382.21 2,385.92 2,369.63 2,382.85 1,865.7M
2025-06-30 2,369.90 2,385.57 2,365.77 2,382.85 2,089.3M
2025-06-27 2,373.18 2,381.60 2,365.24 2,367.81 2,095.9M
2025-06-26 2,383.12 2,390.43 2,367.75 2,369.28 2,089.4M
2025-06-25 2,358.88 2,389.02 2,350.15 2,386.78 2,285.4M
2025-06-24 2,330.59 2,361.63 2,330.59 2,354.05 1,953.5M
2025-06-23 2,315.56 2,327.16 2,310.21 2,321.54 1,556.8M
2025-06-20 2,322.56 2,335.46 2,322.56 2,328.21 1,679.0M
2025-06-19 2,344.35 2,349.35 2,319.73 2,323.99 1,806.9M
2025-06-18 2,347.86 2,358.06 2,341.05 2,348.89 1,805.9M
2025-06-17 2,351.50 2,358.52 2,342.14 2,344.28 1,873.7M
2025-06-16 2,344.64 2,352.84 2,342.04 2,348.15 1,838.0M
2025-06-13 2,362.71 2,367.04 2,339.72 2,350.34 2,442.9M
2025-06-12 2,379.55 2,384.13 2,369.94 2,376.59 2,026.8M
2025-06-11 2,373.86 2,404.60 2,372.46 2,391.55 2,006.7M
2025-06-10 2,377.96 2,386.53 2,355.48 2,365.86 2,368.5M
2025-06-09 2,379.82 2,391.24 2,372.88 2,378.59 2,259.3M
2025-06-06 2,389.52 2,392.88 2,376.10 2,379.88 1,902.4M
2025-06-05 2,381.71 2,392.68 2,370.58 2,388.99 2,561.3M
2025-06-04 2,369.92 2,384.84 2,368.92 2,379.62 2,550.7M
2025-06-03 2,360.68 2,374.59 2,358.57 2,363.94 1,939.6M
2025-05-30 2,373.23 2,379.20 2,357.60 2,366.09 1,688.8M
2025-05-29 2,374.73 2,393.02 2,365.04 2,383.92 1,734.7M
2025-05-28 2,382.70 2,391.57 2,374.40 2,376.74 1,406.8M
2025-05-27 2,385.12 2,391.39 2,370.60 2,376.37 1,395.1M
2025-05-26 2,421.17 2,422.55 2,379.48 2,391.92 1,672.8M
2025-05-23 2,443.03 2,466.94 2,430.59 2,430.59 1,820.1M
2025-05-22 2,458.50 2,458.50 2,439.99 2,443.58 1,477.8M
2025-05-21 2,439.34 2,468.93 2,437.60 2,456.24 1,552.0M
2025-05-20 2,410.02 2,440.22 2,398.62 2,435.38 1,794.3M
2025-05-19 2,404.94 2,407.32 2,388.68 2,405.00 1,446.2M
2025-05-16 2,405.25 2,417.45 2,399.46 2,409.82 1,491.2M
2025-05-15 2,434.04 2,434.04 2,412.28 2,412.64 1,775.8M
2025-05-14 2,416.02 2,451.92 2,406.89 2,440.22 2,076.2M
2025-05-13 2,443.12 2,443.12 2,409.80 2,417.14 1,909.9M
2025-05-12 2,402.43 2,416.27 2,393.09 2,415.31 2,030.9M
2025-05-09 2,375.67 2,381.01 2,365.76 2,375.19 1,630.7M
2025-05-08 2,344.28 2,387.75 2,339.92 2,374.55 1,825.9M
2025-05-07 2,364.23 2,372.52 2,338.35 2,346.87 2,076.3M
2025-05-06 2,323.43 2,336.81 2,316.50 2,332.38 2,035.3M
2025-04-30 2,309.48 2,316.92 2,302.27 2,306.38 1,750.0M
2025-04-29 2,306.36 2,311.62 2,296.84 2,304.57 1,674.8M
2025-04-28 2,336.27 2,336.27 2,312.38 2,315.42 1,973.6M
2025-04-25 2,326.72 2,341.40 2,324.69 2,327.17 2,138.3M
2025-04-24 2,327.25 2,341.40 2,313.79 2,320.36 1,849.8M
2025-04-23 2,339.06 2,343.05 2,317.24 2,323.81 2,185.2M
2025-04-22 2,302.10 2,314.89 2,297.11 2,307.17 2,033.4M
2025-04-21 2,286.25 2,311.76 2,279.98 2,308.51 1,669.9M
2025-04-18 2,282.97 2,296.14 2,278.53 2,290.94 1,600.4M
2025-04-17 2,272.36 2,298.56 2,270.50 2,288.55 1,765.7M
2025-04-16 2,289.72 2,291.03 2,257.11 2,285.92 1,902.7M
2025-04-15 2,302.16 2,306.75 2,291.91 2,304.46 1,939.4M
2025-04-14 2,321.32 2,323.37 2,292.41 2,297.90 2,776.6M
2025-04-11 2,261.46 2,308.41 2,255.10 2,294.83 2,747.6M
2025-04-10 2,276.93 2,303.02 2,264.20 2,278.64 3,580.2M
2025-04-09 2,189.28 2,238.30 2,178.07 2,225.39 3,593.0M
2025-04-08 2,200.20 2,230.32 2,195.21 2,226.23 3,648.3M
2025-04-07 2,263.34 2,277.85 2,158.57 2,195.56 3,673.2M
2025-04-03 2,402.19 2,425.21 2,397.61 2,402.72 1,997.5M
2025-04-02 2,445.61 2,454.80 2,433.96 2,438.08 1,475.2M
2025-04-01 2,461.99 2,466.53 2,443.15 2,445.00 1,661.8M
2025-03-31 2,473.45 2,492.84 2,451.66 2,460.06 1,875.2M
2025-03-28 2,484.54 2,491.52 2,475.31 2,480.15 1,469.0M
2025-03-27 2,472.86 2,508.25 2,468.08 2,491.79 1,633.0M
2025-03-26 2,476.77 2,487.71 2,472.59 2,477.77 1,488.1M
2025-03-25 2,487.11 2,494.67 2,469.93 2,479.32 1,651.9M
2025-03-24 2,472.94 2,488.65 2,464.26 2,482.92 2,046.1M
2025-03-21 2,506.52 2,522.65 2,460.94 2,467.87 2,251.8M
2025-03-20 2,546.33 2,547.15 2,510.24 2,513.65 1,725.3M
2025-03-19 2,536.14 2,555.78 2,521.17 2,544.90 1,824.3M
2025-03-18 2,528.03 2,542.44 2,512.75 2,533.65 2,020.1M
2025-03-17 2,541.92 2,543.15 2,510.98 2,514.33 2,062.9M
2025-03-14 2,452.98 2,532.14 2,452.26 2,527.86 2,940.7M
2025-03-13 2,460.67 2,474.45 2,445.70 2,451.13 2,044.2M
2025-03-12 2,472.91 2,479.15 2,453.10 2,463.36 2,241.4M
2025-03-11 2,436.47 2,466.05 2,435.86 2,466.05 1,801.7M
2025-03-10 2,482.51 2,484.00 2,448.46 2,465.98 1,866.3M
2025-03-07 2,488.24 2,493.84 2,472.13 2,478.40 2,325.9M
2025-03-06 2,475.99 2,502.75 2,467.20 2,497.17 2,821.0M
2025-03-05 2,461.51 2,463.24 2,445.00 2,460.00 2,170.4M
2025-03-04 2,455.86 2,464.35 2,443.95 2,459.12 2,090.4M
2025-03-03 2,479.44 2,509.42 2,464.16 2,477.62 2,586.7M
2025-02-28 2,516.38 2,534.72 2,467.99 2,473.50 3,038.9M
2025-02-27 2,533.94 2,550.44 2,508.52 2,528.74 3,212.7M
2025-02-26 2,518.65 2,525.27 2,502.35 2,522.64 2,676.6M
2025-02-25 2,517.92 2,539.95 2,508.35 2,517.00 2,727.2M
2025-02-24 2,554.03 2,573.33 2,535.00 2,549.85 3,508.6M
2025-02-21 2,515.92 2,560.67 2,515.92 2,558.20 3,688.7M
2025-02-20 2,513.58 2,522.97 2,500.96 2,513.16 2,479.1M
2025-02-19 2,490.23 2,517.77 2,489.70 2,515.88 2,832.0M
2025-02-18 2,524.76 2,536.08 2,490.94 2,498.76 3,278.6M
2025-02-17 2,540.69 2,542.37 2,510.22 2,522.98 3,480.8M
2025-02-14 2,479.75 2,528.90 2,479.75 2,522.65 3,189.7M
2025-02-13 2,479.89 2,506.54 2,475.66 2,482.90 3,384.0M
2025-02-12 2,446.96 2,485.72 2,436.01 2,485.30 2,987.3M
2025-02-11 2,487.76 2,488.03 2,449.83 2,454.97 2,651.7M
2025-02-10 2,482.83 2,482.83 2,455.46 2,477.78 3,421.7M
2025-02-07 2,437.72 2,492.09 2,422.87 2,476.46 3,710.3M
2025-02-06 2,379.82 2,426.07 2,376.07 2,425.99 2,905.2M
2025-02-05 2,410.06 2,410.33 2,378.31 2,386.39 2,761.4M
2025-01-27 2,416.60 2,426.05 2,392.19 2,392.19 2,268.0M
2025-01-24 2,385.78 2,429.84 2,385.78 2,416.15 2,499.5M
2025-01-23 2,422.36 2,438.73 2,394.02 2,394.08 2,937.3M
2025-01-22 2,425.62 2,426.21 2,389.41 2,404.65 2,453.4M
2025-01-21 2,443.00 2,445.86 2,422.61 2,436.61 3,309.6M
2025-01-20 2,413.35 2,443.18 2,413.35 2,426.48 2,624.3M
2025-01-17 2,371.18 2,406.70 2,366.06 2,389.93 2,582.6M
2025-01-16 2,388.99 2,417.56 2,362.86 2,380.32 2,549.6M
2025-01-15 2,397.96 2,398.21 2,373.69 2,379.13 2,338.4M
2025-01-14 2,331.81 2,407.72 2,323.72 2,402.03 2,779.9M
2025-01-13 2,311.65 2,343.90 2,310.43 2,327.48 2,094.8M
2025-01-10 2,375.25 2,378.54 2,334.09 2,334.09 2,516.6M
2025-01-09 2,352.87 2,385.20 2,347.63 2,378.12 2,304.7M
2025-01-08 2,364.54 2,376.47 2,326.99 2,363.00 2,715.9M
2025-01-07 2,351.71 2,386.67 2,340.42 2,380.34 2,857.7M
2025-01-06 2,381.52 2,395.70 2,360.23 2,373.38 2,215.3M
2025-01-03 2,415.27 2,425.53 2,378.78 2,382.44 2,649.2M
2025-01-02 2,478.09 2,479.83 2,399.24 2,414.09 3,431.4M