中小板综合指数 (SZSME)

SZSME
🏛️ 中国 →
14,412.66
最后更新: 2025-09-29
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 14,252.45 14,252.45 14,252.45 14,252.45 0.0K
09:30 14,258.09 14,269.44 14,206.76 14,210.47 24,027.8K
09:35 14,211.24 14,261.26 14,211.24 14,252.07 2,130,066.7K
09:40 14,254.55 14,270.46 14,234.82 14,268.88 1,736,168.7K
09:45 14,268.66 14,268.96 14,225.17 14,225.17 1,453,174.8K
09:50 14,227.15 14,235.51 14,205.45 14,210.89 1,278,837.7K
09:55 14,210.57 14,215.15 14,195.32 14,195.32 1,268,930.5K
10:00 14,194.75 14,223.03 14,177.57 14,223.03 1,115,128.4K
10:05 14,222.27 14,258.24 14,222.27 14,256.46 786,675.6K
10:10 14,257.44 14,257.44 14,236.48 14,242.07 716,203.3K
10:15 14,242.03 14,248.82 14,232.77 14,238.29 654,788.7K
10:20 14,237.14 14,254.55 14,236.49 14,252.88 634,121.6K
10:25 14,253.62 14,271.69 14,253.62 14,268.18 621,540.2K
10:30 14,267.90 14,288.90 14,262.69 14,262.86 618,253.2K
10:35 14,262.03 14,283.61 14,261.19 14,282.40 447,411.4K
10:40 14,282.65 14,283.62 14,259.11 14,265.47 466,613.3K
10:45 14,265.84 14,270.00 14,254.02 14,261.99 409,110.9K
10:50 14,261.47 14,272.87 14,256.95 14,269.16 395,493.3K
10:55 14,268.34 14,277.92 14,261.54 14,268.23 379,531.0K
11:00 14,267.90 14,277.51 14,263.95 14,267.70 374,684.1K
11:05 14,266.65 14,266.81 14,239.82 14,240.18 436,087.8K
11:10 14,239.37 14,246.81 14,224.11 14,224.14 416,922.7K
11:15 14,223.63 14,236.64 14,218.86 14,218.86 434,499.7K
11:20 14,218.75 14,249.78 14,218.75 14,246.70 352,299.5K
11:25 14,246.46 14,258.15 14,242.57 14,256.49 313,870.4K
11:30 14,256.71 14,256.71 14,256.71 14,256.71 2,450.4K
11:35 14,256.71 14,256.71 14,256.71 14,256.71 0.0K
11:40 14,256.71 14,256.71 14,256.71 14,256.71 0.0K
11:45 14,256.71 14,256.71 14,256.71 14,256.71 0.0K
11:50 14,256.71 14,256.71 14,256.71 14,256.71 0.0K
11:55 14,256.71 14,256.71 14,256.71 14,256.71 0.0K
12:00 14,256.71 14,256.71 14,256.71 14,256.71 0.0K
12:05 14,256.71 14,256.71 14,256.71 14,256.71 0.0K
12:10 14,256.71 14,256.71 14,256.71 14,256.71 0.0K
12:15 14,256.71 14,256.71 14,256.71 14,256.71 0.0K
12:20 14,256.71 14,256.71 14,256.71 14,256.71 0.0K
12:25 14,256.71 14,256.71 14,256.71 14,256.71 0.0K
12:30 14,256.71 14,256.71 14,256.71 14,256.71 0.0K
12:35 14,256.71 14,256.71 14,256.71 14,256.71 0.0K
12:40 14,256.71 14,256.71 14,256.71 14,256.71 0.0K
12:45 14,256.71 14,256.71 14,256.71 14,256.71 0.0K
12:50 14,256.71 14,256.71 14,256.71 14,256.71 0.0K
12:55 14,256.71 14,256.71 14,256.71 14,256.71 0.0K
13:00 14,259.84 14,259.84 14,248.80 14,249.57 573,420.7K
13:05 14,250.62 14,275.94 14,243.59 14,271.07 423,474.6K
13:10 14,268.78 14,268.78 14,258.17 14,264.99 427,945.4K
13:15 14,264.88 14,267.49 14,254.84 14,255.64 421,243.0K
13:20 14,254.46 14,273.56 14,248.78 14,273.14 380,374.0K
13:25 14,271.96 14,271.96 14,258.12 14,263.56 346,232.4K
13:30 14,264.41 14,269.48 14,254.86 14,257.38 393,920.9K
13:35 14,257.24 14,264.57 14,254.61 14,264.57 383,997.9K
13:40 14,264.28 14,264.28 14,234.56 14,235.12 505,893.7K
13:45 14,235.14 14,256.10 14,233.86 14,256.10 450,608.8K
13:50 14,255.90 14,260.77 14,247.34 14,253.16 371,351.2K
13:55 14,253.10 14,253.10 14,239.67 14,245.27 362,024.3K
14:00 14,245.42 14,246.72 14,229.11 14,229.11 453,264.5K
14:05 14,228.63 14,238.58 14,206.21 14,237.88 568,455.4K
14:10 14,238.23 14,244.42 14,231.04 14,242.83 362,685.7K
14:15 14,242.34 14,242.34 14,230.19 14,240.09 303,720.7K
14:20 14,240.92 14,261.38 14,240.92 14,255.09 403,287.6K
14:25 14,254.77 14,260.38 14,251.91 14,259.98 343,750.1K
14:30 14,259.40 14,288.67 14,259.40 14,288.52 488,874.9K
14:35 14,288.50 14,291.44 14,277.38 14,278.85 500,913.1K
14:40 14,278.89 14,285.83 14,278.89 14,284.12 504,785.3K
14:45 14,283.17 14,292.41 14,281.18 14,292.41 615,303.2K
14:50 14,292.00 14,302.01 14,289.93 14,302.01 924,615.4K
14:55 14,302.64 14,310.47 14,302.05 14,310.25 509,548.0K
15:00 14,313.03 14,313.62 14,313.03 14,313.62 379,021.1K
15:05 14,313.62 14,313.62 14,313.62 14,313.62 0.0K
15:10 14,313.62 14,313.62 14,313.62 14,313.62 0.0K
15:15 14,313.62 14,313.62 14,313.62 14,313.62 0.0K
15:20 14,313.62 14,313.62 14,313.62 14,313.62 0.0K
15:25 14,313.62 14,313.62 14,313.62 14,313.62 0.0K
15:30 14,313.62 14,313.62 14,313.62 14,313.62 0.0K
15:35 14,313.62 14,313.62 14,313.62 14,313.62 0.0K
15:40 14,313.62 14,313.62 14,313.62 14,313.62 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 14,236.85 14,438.35 14,164.74 14,412.66 29,068.3M
2025-09-26 14,381.56 14,406.67 14,214.15 14,218.34 30,322.7M
2025-09-25 14,443.92 14,513.64 14,397.39 14,440.34 32,123.7M
2025-09-24 14,142.52 14,449.76 14,086.64 14,445.00 32,355.7M
2025-09-23 14,391.06 14,397.14 13,983.31 14,226.66 38,618.8M
2025-09-22 14,252.45 14,313.62 14,177.57 14,313.62 33,160.6M
2025-09-19 14,207.13 14,293.48 14,126.33 14,178.52 37,610.7M
2025-09-18 14,300.44 14,500.58 14,055.00 14,214.96 49,293.2M
2025-09-17 14,235.27 14,331.31 14,179.34 14,310.80 38,747.2M
2025-09-16 14,125.63 14,228.44 14,039.82 14,224.71 41,131.8M
2025-09-15 14,082.30 14,172.80 14,059.29 14,121.87 36,495.2M
2025-09-12 14,129.02 14,198.12 14,061.58 14,079.22 38,294.6M
2025-09-11 13,770.54 14,115.20 13,706.64 14,115.20 37,720.8M
2025-09-10 13,711.15 13,835.21 13,650.83 13,791.42 33,011.9M
2025-09-09 13,833.66 13,880.15 13,683.37 13,752.07 34,669.3M
2025-09-08 13,707.08 13,876.93 13,705.24 13,868.68 37,718.0M
2025-09-05 13,297.13 13,658.45 13,235.07 13,658.45 37,935.1M
2025-09-04 13,541.90 13,619.40 13,124.44 13,295.63 40,556.8M
2025-09-03 13,780.40 13,800.11 13,482.84 13,531.91 38,445.9M
2025-09-02 14,013.53 14,014.88 13,643.71 13,746.33 44,220.7M
2025-09-01 13,992.69 14,022.22 13,897.44 14,022.22 39,004.8M
2025-08-29 13,950.06 14,048.81 13,864.49 13,971.30 38,431.6M
2025-08-28 13,711.71 13,934.51 13,528.37 13,934.51 45,525.6M
2025-08-27 13,982.56 14,113.09 13,734.11 13,734.11 51,312.9M
2025-08-26 13,818.56 14,058.04 13,777.86 13,978.93 42,335.3M
2025-08-25 13,755.61 13,863.95 13,703.87 13,842.45 44,269.7M
2025-08-22 13,481.92 13,655.05 13,481.32 13,655.05 37,650.6M
2025-08-21 13,551.88 13,585.28 13,437.99 13,506.23 40,401.9M
2025-08-20 13,314.28 13,516.06 13,251.20 13,516.06 40,315.9M
2025-08-19 13,340.85 13,433.41 13,262.93 13,357.04 40,544.3M
2025-08-18 13,218.44 13,397.92 13,184.76 13,335.04 41,138.1M
2025-08-15 12,927.15 13,140.08 12,927.15 13,140.08 33,451.8M
2025-08-14 13,097.69 13,108.46 12,915.50 12,953.79 36,948.1M
2025-08-13 12,959.66 13,094.73 12,948.00 13,083.52 33,524.5M
2025-08-12 12,917.90 12,943.40 12,851.05 12,940.66 29,560.8M
2025-08-11 12,787.76 12,930.04 12,787.76 12,913.03 30,399.1M
2025-08-08 12,733.27 12,788.15 12,709.23 12,752.11 28,850.3M
2025-08-07 12,776.24 12,802.12 12,694.53 12,756.95 29,239.1M
2025-08-06 12,658.99 12,749.95 12,641.21 12,748.39 28,990.3M
2025-08-05 12,589.78 12,664.01 12,586.56 12,664.01 26,990.0M
2025-08-04 12,423.79 12,563.11 12,410.37 12,563.11 24,790.3M
2025-08-01 12,478.04 12,550.96 12,416.79 12,487.89 25,701.9M
2025-07-31 12,637.64 12,667.96 12,445.17 12,481.76 30,386.0M
2025-07-30 12,691.97 12,745.53 12,569.82 12,658.69 29,250.3M
2025-07-29 12,680.24 12,720.72 12,594.14 12,720.10 29,190.9M
2025-07-28 12,645.93 12,702.71 12,590.83 12,698.07 29,646.5M
2025-07-25 12,637.11 12,670.85 12,610.51 12,641.04 31,112.6M
2025-07-24 12,482.66 12,622.13 12,482.66 12,622.13 30,748.9M
2025-07-23 12,556.57 12,596.71 12,471.20 12,486.28 32,550.7M
2025-07-22 12,500.87 12,548.31 12,430.17 12,548.31 33,019.3M
2025-07-21 12,369.61 12,494.33 12,365.42 12,493.56 30,901.6M
2025-07-18 12,337.30 12,371.11 12,296.04 12,345.79 27,376.0M
2025-07-17 12,155.55 12,308.05 12,155.55 12,308.05 27,022.0M
2025-07-16 12,142.63 12,201.48 12,111.68 12,152.67 27,052.6M
2025-07-15 12,142.98 12,195.24 12,050.05 12,149.07 31,701.7M
2025-07-14 12,127.28 12,167.41 12,104.48 12,151.33 27,910.8M
2025-07-11 12,093.10 12,156.02 12,050.25 12,111.72 31,238.9M
2025-07-10 12,061.95 12,123.83 12,026.79 12,093.59 29,622.6M
2025-07-09 12,083.41 12,130.21 12,029.97 12,059.76 30,331.9M
2025-07-08 11,923.87 12,073.23 11,918.11 12,071.04 28,379.8M
2025-07-07 11,925.47 11,946.42 11,906.57 11,927.72 25,257.3M
2025-07-04 11,976.92 12,036.57 11,908.86 11,940.09 28,546.4M
2025-07-03 11,871.23 11,987.83 11,871.23 11,979.00 27,943.6M
2025-07-02 11,922.20 11,922.20 11,823.63 11,859.99 28,722.6M
2025-07-01 11,891.20 11,939.67 11,835.85 11,937.15 30,113.7M
2025-06-30 11,790.87 11,890.65 11,790.37 11,887.96 29,712.2M
2025-06-27 11,747.84 11,821.31 11,719.53 11,769.74 30,187.4M
2025-06-26 11,762.70 11,814.85 11,715.40 11,721.66 30,322.3M
2025-06-25 11,662.29 11,771.08 11,640.55 11,765.49 30,074.3M
2025-06-24 11,475.46 11,640.82 11,475.46 11,638.89 28,760.5M
2025-06-23 11,281.11 11,457.06 11,281.11 11,447.53 23,464.9M
2025-06-20 11,392.29 11,444.38 11,345.14 11,347.75 22,630.4M
2025-06-19 11,540.28 11,578.61 11,380.62 11,411.90 26,325.7M
2025-06-18 11,519.69 11,564.29 11,485.94 11,556.34 25,701.8M
2025-06-17 11,562.75 11,591.92 11,509.97 11,542.03 25,871.5M
2025-06-16 11,450.03 11,547.50 11,447.02 11,546.18 24,283.1M
2025-06-13 11,589.61 11,598.00 11,452.10 11,481.94 29,492.5M
2025-06-12 11,589.67 11,636.78 11,563.46 11,622.06 26,218.6M
2025-06-11 11,549.65 11,662.61 11,549.65 11,617.57 26,569.1M
2025-06-10 11,628.62 11,641.15 11,432.76 11,539.63 31,003.1M
2025-06-09 11,557.94 11,632.83 11,551.77 11,622.62 26,834.9M
2025-06-06 11,564.33 11,569.73 11,520.76 11,540.64 24,967.2M
2025-06-05 11,535.33 11,581.78 11,486.77 11,566.37 28,173.8M
2025-06-04 11,417.67 11,525.82 11,417.67 11,525.47 26,436.8M
2025-06-03 11,285.94 11,417.02 11,285.94 11,407.54 24,887.8M
2025-05-30 11,415.22 11,415.35 11,331.97 11,333.10 26,183.0M
2025-05-29 11,295.18 11,462.94 11,295.18 11,450.92 27,990.5M
2025-05-28 11,330.27 11,354.31 11,277.38 11,297.05 24,666.3M
2025-05-27 11,343.55 11,350.44 11,274.32 11,325.68 22,702.8M
2025-05-26 11,314.91 11,396.22 11,288.01 11,360.48 22,021.6M
2025-05-23 11,414.05 11,526.02 11,337.28 11,337.28 25,187.1M
2025-05-22 11,490.13 11,538.76 11,421.87 11,427.41 25,164.4M
2025-05-21 11,496.00 11,541.44 11,479.79 11,519.97 26,000.1M
2025-05-20 11,404.22 11,519.09 11,372.49 11,510.63 26,155.5M
2025-05-19 11,357.42 11,399.52 11,255.95 11,391.05 24,415.3M
2025-05-16 11,270.08 11,383.47 11,270.08 11,346.56 23,765.5M
2025-05-15 11,426.05 11,426.05 11,295.61 11,300.35 24,556.2M
2025-05-14 11,383.19 11,493.65 11,352.45 11,446.47 26,547.1M
2025-05-13 11,523.95 11,525.01 11,383.82 11,395.76 27,453.2M
2025-05-12 11,352.58 11,419.35 11,317.94 11,419.35 25,666.1M
2025-05-09 11,354.30 11,354.30 11,215.94 11,268.52 25,938.1M
2025-05-08 11,236.68 11,371.62 11,219.72 11,359.71 28,230.9M
2025-05-07 11,366.45 11,394.70 11,192.06 11,268.43 30,538.0M
2025-05-06 11,075.77 11,238.89 11,071.89 11,238.89 27,821.4M
2025-04-30 10,941.35 11,029.20 10,931.42 10,996.26 25,188.3M
2025-04-29 10,861.72 10,963.63 10,833.96 10,929.33 22,490.9M
2025-04-28 10,995.17 10,998.36 10,892.12 10,896.92 24,453.6M
2025-04-25 10,980.73 11,071.19 10,957.32 11,007.02 24,899.3M
2025-04-24 11,021.82 11,064.22 10,914.67 10,957.11 25,076.2M
2025-04-23 11,024.18 11,068.54 10,978.96 11,022.11 26,630.4M
2025-04-22 10,930.57 10,980.83 10,911.58 10,938.31 24,368.9M
2025-04-21 10,748.57 10,940.51 10,717.33 10,940.28 22,821.5M
2025-04-18 10,722.88 10,781.04 10,680.99 10,755.47 20,216.4M
2025-04-17 10,661.43 10,800.74 10,655.83 10,731.07 20,216.6M
2025-04-16 10,800.92 10,804.08 10,583.98 10,722.19 23,072.8M
2025-04-15 10,888.18 10,902.89 10,777.69 10,846.50 22,196.1M
2025-04-14 10,893.23 10,955.08 10,851.20 10,883.50 25,411.3M
2025-04-11 10,563.38 10,841.12 10,558.23 10,749.21 25,817.1M
2025-04-10 10,584.06 10,765.37 10,568.53 10,646.07 31,276.8M
2025-04-09 10,049.31 10,431.95 9,776.50 10,373.90 35,490.6M
2025-04-08 10,207.53 10,358.83 10,075.73 10,229.24 34,295.9M
2025-04-07 10,708.65 10,794.83 10,310.71 10,382.20 23,370.2M
2025-04-03 11,367.30 11,485.68 11,313.22 11,362.96 21,726.6M
2025-04-02 11,481.35 11,564.34 11,471.55 11,509.75 19,519.6M
2025-04-01 11,485.89 11,558.62 11,467.91 11,495.89 20,376.8M
2025-03-31 11,528.72 11,553.54 11,341.63 11,458.97 23,071.7M
2025-03-28 11,689.76 11,714.83 11,589.39 11,600.49 22,688.5M
2025-03-27 11,682.58 11,798.26 11,595.33 11,707.23 23,943.4M
2025-03-26 11,633.02 11,759.31 11,631.35 11,711.98 23,239.2M
2025-03-25 11,705.48 11,733.01 11,610.02 11,655.39 24,820.8M
2025-03-24 11,772.35 11,797.72 11,530.29 11,707.06 30,595.5M
2025-03-21 11,954.82 11,997.20 11,736.24 11,773.61 30,612.0M
2025-03-20 12,053.39 12,093.18 11,985.67 11,999.13 27,756.0M
2025-03-19 12,072.21 12,105.78 11,989.74 12,061.83 27,715.9M
2025-03-18 12,096.13 12,131.48 12,044.44 12,100.57 27,378.7M
2025-03-17 12,066.57 12,093.81 12,022.97 12,051.53 27,547.1M
2025-03-14 11,813.25 12,022.22 11,797.54 12,022.22 29,991.4M
2025-03-13 11,919.86 11,953.41 11,729.61 11,816.00 31,091.5M
2025-03-12 11,943.46 12,026.27 11,896.11 11,937.51 32,607.0M
2025-03-11 11,725.50 11,896.98 11,716.97 11,896.98 29,608.8M
2025-03-10 11,877.42 11,918.54 11,779.78 11,866.81 28,615.5M
2025-03-07 11,864.32 11,963.86 11,801.66 11,856.31 35,004.8M
2025-03-06 11,762.67 11,924.93 11,759.15 11,901.81 33,451.1M
2025-03-05 11,634.47 11,700.00 11,563.05 11,698.09 28,847.7M
2025-03-04 11,441.18 11,632.48 11,432.32 11,628.73 26,083.6M
2025-03-03 11,571.44 11,702.08 11,477.63 11,544.45 30,603.7M
2025-02-28 11,826.31 11,827.21 11,509.50 11,535.81 34,354.5M
2025-02-27 11,951.84 11,969.68 11,723.69 11,887.49 35,911.1M
2025-02-26 11,839.43 11,946.89 11,810.38 11,933.75 34,689.6M
2025-02-25 11,776.89 11,941.69 11,744.33 11,818.44 34,068.3M
2025-02-24 11,923.98 12,007.02 11,851.85 11,921.78 37,798.9M
2025-02-21 11,770.15 11,928.36 11,752.02 11,910.53 38,826.8M
2025-02-20 11,656.88 11,767.69 11,635.06 11,744.94 34,510.2M
2025-02-19 11,427.39 11,647.19 11,427.39 11,647.15 32,960.7M
2025-02-18 11,625.48 11,657.87 11,403.64 11,446.75 35,666.2M
2025-02-17 11,596.62 11,642.36 11,528.96 11,622.39 34,962.3M
2025-02-14 11,462.83 11,560.48 11,440.85 11,544.40 31,835.2M
2025-02-13 11,586.87 11,608.77 11,476.29 11,482.72 35,475.8M
2025-02-12 11,429.41 11,595.85 11,417.43 11,595.85 33,302.7M
2025-02-11 11,489.50 11,491.86 11,384.28 11,447.18 33,314.4M
2025-02-10 11,382.28 11,474.68 11,330.28 11,469.74 34,935.6M
2025-02-07 11,212.50 11,444.86 11,199.13 11,358.49 37,610.8M
2025-02-06 10,896.93 11,197.03 10,890.13 11,197.03 30,407.6M
2025-02-05 10,957.30 10,967.43 10,868.55 10,921.34 24,865.1M
2025-01-27 10,986.68 11,033.03 10,870.27 10,870.27 22,445.5M
2025-01-24 10,814.44 10,990.14 10,813.16 10,980.32 24,997.1M
2025-01-23 11,019.07 11,102.66 10,854.93 10,854.93 27,815.8M
2025-01-22 10,961.35 10,962.52 10,874.98 10,915.84 23,941.5M
2025-01-21 11,033.20 11,044.20 10,901.55 11,010.61 26,589.1M
2025-01-20 10,963.99 11,059.04 10,945.34 10,981.64 27,417.0M
2025-01-17 10,794.86 10,948.97 10,781.07 10,885.63 27,021.1M
2025-01-16 10,840.97 10,992.19 10,741.59 10,838.65 31,180.5M
2025-01-15 10,847.08 10,863.83 10,767.05 10,790.79 28,065.5M
2025-01-14 10,471.31 10,849.72 10,447.22 10,845.54 29,517.9M
2025-01-13 10,342.09 10,511.68 10,320.37 10,437.05 23,352.5M
2025-01-10 10,648.64 10,715.86 10,459.21 10,459.21 29,355.4M
2025-01-09 10,605.79 10,719.34 10,593.23 10,669.27 27,994.6M
2025-01-08 10,631.95 10,709.28 10,382.91 10,643.03 31,155.3M
2025-01-07 10,493.03 10,676.45 10,458.99 10,676.45 26,076.5M
2025-01-06 10,497.49 10,602.94 10,412.29 10,492.07 25,372.1M
2025-01-03 10,787.75 10,821.22 10,498.96 10,509.54 29,726.3M
2025-01-02 11,028.70 11,064.36 10,687.35 10,772.96 29,633.7M