深证绩效指数 (SZPI)

SZPI
🏛️ 中国 →
10,534.87
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 9,790.76 9,901.16 9,786.92 9,888.91 1,257.9M
2023-12-28 9,618.36 9,834.98 9,589.69 9,803.96 1,388.6M
2023-12-27 9,594.10 9,642.28 9,527.31 9,627.17 1,051.0M
2023-12-26 9,679.07 9,679.07 9,546.74 9,585.13 1,027.4M
2023-12-25 9,640.70 9,682.15 9,613.84 9,676.59 1,096.6M
2023-12-22 9,781.52 9,802.32 9,644.99 9,671.26 1,278.2M
2023-12-21 9,692.92 9,803.93 9,631.35 9,787.89 1,172.4M
2023-12-20 9,859.82 9,867.45 9,715.76 9,715.76 982.2M
2023-12-19 9,834.90 9,853.76 9,777.11 9,844.76 814.9M
2023-12-18 9,873.77 9,922.96 9,813.84 9,834.61 1,010.2M
2023-12-15 9,951.51 10,003.22 9,870.86 9,902.31 992.0M
2023-12-14 9,999.62 10,052.26 9,932.10 9,934.26 919.0M
2023-12-13 10,072.81 10,072.81 9,965.34 9,968.00 1,025.6M
2023-12-12 10,030.77 10,092.20 10,014.84 10,082.43 1,196.5M
2023-12-11 9,928.06 10,060.35 9,808.26 10,039.45 1,404.9M
2023-12-08 9,960.61 10,020.66 9,905.85 9,968.41 1,368.3M
2023-12-07 9,977.70 9,999.10 9,895.34 9,972.83 1,115.4M
2023-12-06 9,934.87 10,044.68 9,903.59 9,975.00 1,100.4M
2023-12-05 10,083.03 10,083.05 9,952.19 9,952.19 1,181.6M
2023-12-04 10,154.53 10,161.95 10,077.06 10,109.47 1,280.5M
2023-12-01 10,147.92 10,183.62 10,069.82 10,154.96 1,307.6M
2023-11-30 10,115.19 10,152.82 10,064.36 10,142.16 950.1M
2023-11-29 10,176.67 10,176.67 10,105.50 10,121.41 962.6M
2023-11-28 10,090.79 10,187.85 10,037.00 10,184.77 1,005.4M
2023-11-27 10,188.19 10,189.02 10,061.48 10,101.21 1,312.3M
2023-11-24 10,233.48 10,237.49 10,161.51 10,210.72 1,085.1M
2023-11-23 10,168.80 10,247.90 10,145.65 10,242.04 1,044.2M
2023-11-22 10,212.66 10,248.58 10,170.03 10,170.03 1,080.1M
2023-11-21 10,230.41 10,316.81 10,225.46 10,246.28 1,273.2M
2023-11-20 10,157.79 10,224.61 10,098.84 10,216.27 1,201.8M
2023-11-17 10,115.46 10,157.33 10,076.60 10,152.90 1,046.0M
2023-11-16 10,194.74 10,213.12 10,124.97 10,136.09 1,007.4M
2023-11-15 10,256.13 10,264.59 10,186.90 10,217.27 1,199.9M
2023-11-14 10,161.42 10,219.68 10,130.58 10,171.39 971.0M
2023-11-13 10,212.80 10,236.21 10,103.47 10,162.03 1,120.2M
2023-11-10 10,197.86 10,215.27 10,154.97 10,197.02 955.0M
2023-11-09 10,288.75 10,327.50 10,210.22 10,231.69 1,271.1M
2023-11-08 10,211.53 10,310.29 10,190.67 10,281.78 1,352.8M
2023-11-07 10,223.66 10,253.18 10,158.11 10,220.97 1,215.5M
2023-11-06 10,141.98 10,230.20 10,115.92 10,221.18 1,391.4M
2023-11-03 10,020.17 10,140.42 10,020.17 10,087.67 1,071.5M
2023-11-02 10,096.81 10,134.44 10,017.66 10,020.38 1,026.0M
2023-11-01 10,149.45 10,154.55 10,044.60 10,095.87 1,114.4M
2023-10-31 10,130.12 10,130.82 10,048.81 10,093.25 1,232.3M
2023-10-30 10,007.52 10,131.55 10,002.42 10,112.36 1,511.8M
2023-10-27 9,726.10 10,039.46 9,707.66 10,002.06 1,419.0M
2023-10-26 9,635.88 9,730.57 9,611.75 9,725.17 1,196.6M
2023-10-25 9,765.33 9,785.26 9,678.09 9,678.11 1,343.2M
2023-10-24 9,600.58 9,683.39 9,540.65 9,671.89 1,052.1M
2023-10-23 9,696.24 9,703.78 9,512.55 9,560.74 929.9M
2023-10-20 9,778.62 9,822.81 9,698.63 9,714.08 938.0M
2023-10-19 9,913.71 9,913.71 9,797.45 9,798.72 991.6M
2023-10-18 10,078.64 10,078.64 9,946.61 9,954.00 965.6M
2023-10-17 10,096.51 10,115.00 10,022.58 10,109.44 835.4M
2023-10-16 10,174.89 10,174.89 10,041.11 10,075.08 1,004.8M
2023-10-13 10,221.98 10,221.98 10,128.94 10,166.47 950.8M
2023-10-12 10,285.02 10,317.96 10,225.36 10,259.45 931.2M
2023-10-11 10,205.67 10,301.35 10,205.67 10,225.23 1,158.4M
2023-10-10 10,335.03 10,339.49 10,177.67 10,184.75 948.3M
2023-10-09 10,336.63 10,336.63 10,206.89 10,307.44 1,086.2M
2023-09-28 10,404.06 10,427.41 10,337.19 10,357.27 953.0M
2023-09-27 10,326.58 10,438.41 10,324.18 10,387.10 895.8M
2023-09-26 10,391.01 10,419.34 10,326.68 10,330.77 879.4M
2023-09-25 10,429.31 10,440.55 10,374.56 10,390.56 1,081.9M
2023-09-22 10,273.84 10,437.26 10,238.09 10,431.90 1,112.0M
2023-09-21 10,356.56 10,368.00 10,276.92 10,276.97 831.5M
2023-09-20 10,386.44 10,427.33 10,366.68 10,370.46 850.6M
2023-09-19 10,426.49 10,426.49 10,326.90 10,399.05 945.0M
2023-09-18 10,352.22 10,442.58 10,303.87 10,430.73 1,006.2M
2023-09-15 10,406.75 10,442.75 10,341.25 10,373.92 1,040.6M
2023-09-14 10,423.40 10,425.67 10,339.52 10,384.86 973.3M
2023-09-13 10,510.31 10,528.82 10,358.18 10,415.89 873.8M
2023-09-12 10,513.56 10,546.36 10,482.28 10,513.54 868.4M
2023-09-11 10,413.78 10,566.99 10,389.13 10,527.27 1,136.7M
2023-09-08 10,396.86 10,444.82 10,361.33 10,411.82 859.0M
2023-09-07 10,564.77 10,564.77 10,422.00 10,427.82 946.6M
2023-09-06 10,605.24 10,605.69 10,530.17 10,572.22 976.9M
2023-09-05 10,702.87 10,717.73 10,618.00 10,633.17 1,174.8M
2023-09-04 10,637.06 10,734.39 10,611.65 10,717.02 1,591.5M
2023-09-01 10,523.91 10,621.43 10,523.91 10,570.28 1,197.5M
2023-08-31 10,553.63 10,566.90 10,480.13 10,496.28 1,166.0M
2023-08-30 10,518.79 10,639.25 10,514.96 10,587.03 1,358.8M
2023-08-29 10,237.55 10,515.26 10,232.53 10,494.88 1,433.1M
2023-08-28 10,699.11 10,705.18 10,227.99 10,254.67 1,622.4M
2023-08-25 10,264.74 10,278.83 10,131.29 10,165.85 1,101.0M
2023-08-24 10,199.68 10,376.03 10,165.25 10,297.19 1,088.2M
2023-08-23 10,367.54 10,367.54 10,162.63 10,163.40 1,034.9M
2023-08-22 10,443.05 10,474.71 10,238.69 10,385.82 1,093.3M
2023-08-21 10,469.41 10,571.70 10,401.54 10,401.54 901.8M
2023-08-18 10,706.15 10,725.06 10,490.99 10,490.99 898.1M
2023-08-17 10,621.75 10,728.54 10,550.58 10,713.84 887.6M
2023-08-16 10,668.08 10,760.67 10,659.59 10,667.46 868.3M
2023-08-15 10,754.85 10,771.81 10,613.80 10,696.15 866.8M
2023-08-14 10,646.37 10,757.32 10,594.26 10,752.19 1,054.0M
2023-08-11 10,932.24 10,932.24 10,732.88 10,732.88 1,002.0M
2023-08-10 10,890.69 10,922.62 10,837.19 10,914.27 889.5M
2023-08-09 10,962.03 10,972.02 10,894.32 10,913.92 928.3M
2023-08-08 10,973.86 11,030.00 10,931.99 10,984.19 1,052.8M
2023-08-07 11,086.31 11,086.31 10,960.99 10,991.39 1,318.1M
2023-08-04 11,194.08 11,238.67 11,098.43 11,119.26 1,135.0M
2023-08-03 11,084.57 11,141.23 11,048.15 11,135.69 998.8M
2023-08-02 11,122.26 11,163.80 11,057.39 11,104.64 1,121.5M
2023-08-01 11,203.20 11,227.07 11,110.70 11,150.14 1,341.4M
2023-07-31 11,257.80 11,317.42 11,185.27 11,202.98 1,658.7M
2023-07-28 10,958.60 11,201.30 10,954.39 11,187.58 1,312.3M
2023-07-27 11,067.49 11,096.71 10,967.64 10,990.23 1,127.2M
2023-07-26 11,094.45 11,098.38 11,032.67 11,065.67 1,284.1M
2023-07-25 10,966.24 11,095.98 10,966.24 11,095.98 1,607.5M
2023-07-24 10,828.08 10,863.54 10,782.03 10,822.79 1,089.8M
2023-07-21 10,783.46 10,895.98 10,750.31 10,838.32 1,039.4M
2023-07-20 10,893.28 10,929.82 10,780.59 10,791.47 1,282.6M
2023-07-19 10,862.21 10,901.48 10,824.26 10,884.20 977.0M
2023-07-18 10,873.51 10,874.74 10,794.71 10,849.99 992.4M
2023-07-17 10,843.98 10,858.81 10,783.33 10,857.28 985.2M
2023-07-14 10,928.60 10,939.24 10,860.51 10,870.74 1,078.6M
2023-07-13 10,793.07 10,940.83 10,787.31 10,926.01 1,243.1M
2023-07-12 10,871.82 10,874.48 10,737.15 10,749.13 1,102.5M
2023-07-11 10,813.16 10,871.41 10,773.28 10,869.59 1,001.0M
2023-07-10 10,795.03 10,840.93 10,743.59 10,797.55 1,091.5M
2023-07-07 10,773.88 10,789.56 10,695.39 10,747.66 1,162.6M
2023-07-06 10,840.01 10,920.03 10,783.02 10,789.93 1,285.8M
2023-07-05 10,976.95 10,977.75 10,851.78 10,864.00 1,241.1M
2023-07-04 10,936.88 10,992.97 10,890.05 10,991.99 1,403.4M
2023-07-03 10,950.89 10,972.81 10,874.33 10,958.65 1,492.7M
2023-06-30 10,865.46 10,999.61 10,844.87 10,949.34 1,313.9M
2023-06-29 10,843.71 10,898.04 10,813.96 10,855.57 1,181.8M
2023-06-28 10,878.94 10,878.94 10,702.44 10,863.46 1,240.5M
2023-06-27 10,728.07 10,901.62 10,698.87 10,887.49 1,169.8M
2023-06-26 10,840.56 10,844.38 10,685.01 10,706.62 1,406.9M
2023-06-21 11,099.92 11,126.63 10,929.92 10,929.92 1,328.7M
2023-06-20 11,207.58 11,233.76 11,127.47 11,155.96 1,404.9M
2023-06-19 11,272.22 11,272.22 11,186.71 11,224.52 1,567.5M
2023-06-16 11,184.64 11,285.35 11,173.44 11,259.31 1,500.7M
2023-06-15 11,103.91 11,196.70 11,067.81 11,176.40 1,534.0M
2023-06-14 10,974.01 11,118.43 10,969.27 11,086.76 1,497.8M
2023-06-13 10,895.68 10,968.57 10,877.06 10,956.78 1,345.4M
2023-06-12 10,770.47 11,000.03 10,719.67 10,957.02 1,556.7M
2023-06-09 10,775.18 10,818.82 10,717.32 10,817.95 1,773.8M
2023-06-08 10,722.55 10,777.13 10,628.22 10,748.04 1,529.9M
2023-06-07 10,790.50 10,843.33 10,714.89 10,749.85 1,250.6M
2023-06-06 10,954.65 11,012.29 10,772.60 10,793.33 1,638.1M
2023-06-05 10,925.53 10,981.70 10,876.17 10,960.98 1,524.5M
2023-06-02 10,824.13 10,957.98 10,780.57 10,937.65 1,594.4M
2023-06-01 10,719.46 10,877.43 10,686.81 10,794.93 1,688.0M
2023-05-31 10,842.90 10,842.90 10,692.52 10,751.96 1,681.0M
2023-05-30 10,789.09 10,869.46 10,694.33 10,863.15 1,649.6M
2023-05-29 10,883.05 10,914.36 10,766.74 10,815.25 1,773.3M
2023-05-26 10,783.30 10,874.05 10,720.01 10,854.09 1,422.6M
2023-05-25 10,861.34 10,890.92 10,688.88 10,794.44 1,358.9M
2023-05-24 10,934.19 10,934.19 10,811.97 10,859.11 1,234.2M
2023-05-23 11,072.98 11,072.98 10,967.27 10,967.27 1,176.3M
2023-05-22 11,057.98 11,111.91 11,004.53 11,088.04 1,286.6M
2023-05-19 11,011.27 11,136.32 10,975.57 11,074.06 1,409.9M
2023-05-18 10,947.55 11,041.25 10,947.55 11,020.76 1,569.7M
2023-05-17 10,936.12 10,985.45 10,893.07 10,946.09 1,226.1M
2023-05-16 11,048.76 11,049.07 10,937.80 10,964.15 1,575.2M
2023-05-15 10,953.12 11,012.84 10,805.33 11,012.84 1,663.6M
2023-05-12 11,022.57 11,137.91 10,955.25 10,963.15 1,615.9M
2023-05-11 11,099.27 11,129.71 11,035.82 11,041.13 1,543.4M
2023-05-10 11,127.26 11,151.29 11,031.52 11,095.38 1,549.4M
2023-05-09 11,273.75 11,344.55 11,147.83 11,156.76 1,985.0M
2023-05-08 11,376.76 11,381.88 11,258.13 11,298.69 2,029.2M
2023-05-05 11,469.71 11,473.24 11,301.47 11,371.08 2,589.4M
2023-05-04 11,455.96 11,499.05 11,406.42 11,469.89 2,529.5M
2023-04-28 11,287.91 11,413.00 11,287.91 11,399.30 1,977.5M
2023-04-27 11,236.83 11,376.55 11,221.42 11,312.19 1,737.1M
2023-04-26 11,366.64 11,377.92 11,240.62 11,298.97 1,898.7M
2023-04-25 11,454.71 11,504.36 11,257.69 11,401.44 2,322.6M
2023-04-24 11,534.02 11,557.69 11,391.44 11,452.91 2,052.6M
2023-04-21 11,822.93 11,871.40 11,536.32 11,536.32 2,188.5M
2023-04-20 11,792.30 11,838.45 11,768.06 11,817.33 1,989.1M
2023-04-19 11,900.26 11,930.45 11,775.12 11,801.72 1,792.7M
2023-04-18 11,870.01 11,959.70 11,844.78 11,923.58 1,795.3M
2023-04-17 11,862.76 11,916.39 11,841.24 11,894.32 1,861.4M
2023-04-14 11,929.46 11,970.01 11,807.10 11,890.72 1,749.8M
2023-04-13 11,955.92 12,019.91 11,886.62 11,920.40 1,897.9M
2023-04-12 11,999.30 12,053.30 11,941.93 11,995.44 1,895.9M
2023-04-11 12,003.92 12,078.24 11,923.38 11,998.86 2,143.6M
2023-04-10 12,224.57 12,224.57 11,977.46 11,993.38 1,824.1M
2023-04-07 12,047.45 12,223.25 12,030.40 12,193.12 1,870.0M
2023-04-06 12,038.85 12,118.73 11,992.73 12,037.77 1,782.1M
2023-04-04 12,111.61 12,153.38 12,041.62 12,129.65 2,152.6M
2023-04-03 11,974.50 12,138.11 11,971.10 12,118.02 2,074.4M
2023-03-31 11,807.01 11,976.75 11,788.39 11,966.47 1,637.7M
2023-03-30 11,685.60 11,788.76 11,597.48 11,773.48 1,451.7M
2023-03-29 11,740.81 11,758.43 11,636.08 11,693.42 1,591.4M
2023-03-28 11,759.40 11,813.16 11,709.54 11,736.61 1,767.3M
2023-03-27 11,828.74 11,938.52 11,712.16 11,797.19 1,906.7M
2023-03-24 11,779.25 11,833.10 11,733.99 11,796.89 1,761.1M
2023-03-23 11,625.68 11,781.91 11,600.66 11,781.91 1,830.2M
2023-03-22 11,590.14 11,652.29 11,590.14 11,649.67 1,786.6M
2023-03-21 11,367.61 11,581.88 11,367.61 11,567.82 1,640.9M
2023-03-20 11,445.98 11,483.63 11,334.65 11,352.02 1,968.2M
2023-03-17 11,351.06 11,474.48 11,343.29 11,378.90 1,631.9M
2023-03-16 11,317.38 11,386.49 11,238.83 11,252.67 1,327.8M
2023-03-15 11,357.54 11,433.80 11,339.72 11,349.21 1,367.6M
2023-03-14 11,430.08 11,449.79 11,233.06 11,288.66 1,284.8M
2023-03-13 11,314.38 11,448.05 11,314.38 11,448.05 1,263.2M
2023-03-10 11,421.68 11,438.85 11,327.90 11,335.25 1,209.7M
2023-03-09 11,562.09 11,563.69 11,425.77 11,483.25 980.6M
2023-03-08 11,514.61 11,571.66 11,475.74 11,551.85 1,059.3M
2023-03-07 11,786.24 11,788.37 11,533.95 11,535.46 1,491.1M
2023-03-06 11,819.09 11,819.09 11,733.16 11,782.01 1,735.8M
2023-03-03 11,881.63 11,903.17 11,745.72 11,811.52 1,262.5M
2023-03-02 11,848.21 11,910.06 11,839.14 11,878.82 1,458.8M
2023-03-01 11,758.04 11,867.59 11,709.27 11,865.91 1,554.7M
2023-02-28 11,689.77 11,749.35 11,635.14 11,741.83 1,446.3M
2023-02-27 11,675.36 11,715.45 11,603.13 11,650.57 1,151.8M
2023-02-24 11,810.71 11,810.71 11,637.99 11,702.68 1,181.1M
2023-02-23 11,850.51 11,939.69 11,740.51 11,806.19 1,414.4M
2023-02-22 11,812.67 11,915.11 11,794.82 11,853.76 1,420.1M
2023-02-21 11,902.47 11,915.96 11,789.27 11,878.38 1,627.8M
2023-02-20 11,612.93 11,902.28 11,604.22 11,895.09 1,859.5M
2023-02-17 11,666.55 11,764.71 11,591.29 11,592.93 1,604.9M
2023-02-16 11,839.30 11,946.00 11,599.78 11,672.50 2,137.0M
2023-02-15 11,842.69 11,861.20 11,757.93 11,831.15 1,665.5M
2023-02-14 11,762.04 11,814.21 11,746.18 11,813.16 1,561.5M
2023-02-13 11,504.64 11,728.89 11,499.04 11,717.83 1,901.9M
2023-02-10 11,506.78 11,543.97 11,455.02 11,510.18 1,669.9M
2023-02-09 11,338.80 11,516.87 11,315.72 11,515.24 1,498.3M
2023-02-08 11,425.81 11,433.72 11,345.21 11,353.93 1,333.9M
2023-02-07 11,419.73 11,452.52 11,377.35 11,428.78 1,481.2M
2023-02-06 11,426.04 11,468.57 11,344.04 11,378.28 1,575.3M
2023-02-03 11,546.41 11,549.24 11,406.74 11,511.49 1,434.8M
2023-02-02 11,557.56 11,609.53 11,471.53 11,582.89 1,665.9M
2023-02-01 11,451.44 11,527.51 11,374.39 11,527.51 1,767.5M
2023-01-31 11,504.38 11,551.11 11,421.46 11,436.29 1,627.3M
2023-01-30 11,647.99 11,662.60 11,524.07 11,529.89 1,901.8M
2023-01-20 11,474.20 11,537.19 11,436.68 11,490.09 1,452.3M
2023-01-19 11,354.36 11,447.76 11,277.24 11,447.76 1,371.4M
2023-01-18 11,442.64 11,466.67 11,355.11 11,367.52 1,354.1M
2023-01-17 11,477.80 11,487.05 11,375.49 11,421.88 1,723.4M
2023-01-16 11,373.61 11,544.56 11,359.69 11,476.00 2,033.2M
2023-01-13 11,176.14 11,344.74 11,161.34 11,335.09 1,403.1M
2023-01-12 11,111.62 11,151.90 11,071.70 11,134.31 1,143.3M
2023-01-11 11,188.14 11,223.32 11,093.58 11,107.79 1,373.1M
2023-01-10 11,074.84 11,187.54 11,018.41 11,173.59 1,415.1M
2023-01-09 11,000.58 11,092.29 10,986.15 11,078.68 1,680.4M
2023-01-06 11,015.89 11,015.89 10,949.28 10,967.29 1,897.7M
2023-01-05 10,806.27 10,993.95 10,797.78 10,977.46 2,113.7M
2023-01-04 10,671.69 10,798.50 10,643.10 10,766.99 1,565.1M
2023-01-03 10,623.83 10,687.68 10,603.11 10,674.46 1,642.2M