深证1000价值指数 (SZ1000V)

SZ1000V
🏛️ 中国 →
2,216.14
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 2,217.53 2,217.53 2,217.53 2,217.53 0.0K
09:30 2,217.43 2,217.93 2,211.50 2,211.87 1,142,797.7K
09:35 2,211.66 2,213.52 2,209.37 2,212.04 686,609.3K
09:40 2,211.72 2,214.84 2,209.50 2,214.67 554,001.2K
09:45 2,214.65 2,220.72 2,213.63 2,219.70 520,717.5K
09:50 2,219.93 2,221.31 2,216.77 2,217.57 460,616.9K
09:55 2,217.70 2,217.70 2,210.04 2,210.04 438,886.6K
10:00 2,210.26 2,210.94 2,206.46 2,209.49 457,782.9K
10:05 2,209.26 2,209.68 2,202.70 2,202.70 438,429.1K
10:10 2,202.66 2,202.79 2,196.68 2,201.39 485,740.0K
10:15 2,201.57 2,201.59 2,195.43 2,195.43 306,493.8K
10:20 2,195.61 2,198.43 2,192.99 2,193.08 306,735.4K
10:25 2,192.57 2,192.57 2,185.84 2,187.37 568,500.9K
10:30 2,187.36 2,187.36 2,182.37 2,186.93 482,389.3K
10:35 2,186.92 2,191.36 2,186.92 2,187.80 312,991.9K
10:40 2,188.02 2,195.30 2,185.46 2,195.30 302,726.7K
10:45 2,194.67 2,195.04 2,192.42 2,192.85 199,705.2K
10:50 2,193.08 2,193.08 2,188.39 2,190.66 201,735.8K
10:55 2,190.87 2,192.28 2,188.92 2,192.00 164,259.4K
11:00 2,191.46 2,191.61 2,188.20 2,188.23 162,238.6K
11:05 2,188.32 2,190.97 2,186.91 2,187.42 152,366.8K
11:10 2,187.36 2,189.82 2,184.45 2,184.67 177,192.1K
11:15 2,184.56 2,188.52 2,183.95 2,188.52 163,736.8K
11:20 2,188.60 2,188.97 2,182.25 2,182.25 150,358.5K
11:25 2,182.28 2,182.33 2,179.85 2,180.94 184,365.3K
11:30 2,180.72 2,180.72 2,180.72 2,180.72 746.9K
11:35 2,180.72 2,180.72 2,180.72 2,180.72 0.0K
11:40 2,180.72 2,180.72 2,180.72 2,180.72 0.0K
11:45 2,180.72 2,180.72 2,180.72 2,180.72 0.0K
11:50 2,180.72 2,180.72 2,180.72 2,180.72 0.0K
11:55 2,180.72 2,180.72 2,180.72 2,180.72 0.0K
12:00 2,180.72 2,180.72 2,180.72 2,180.72 0.0K
12:05 2,180.72 2,180.72 2,180.72 2,180.72 0.0K
12:10 2,180.72 2,180.72 2,180.72 2,180.72 0.0K
12:15 2,180.72 2,180.72 2,180.72 2,180.72 0.0K
12:20 2,180.72 2,180.72 2,180.72 2,180.72 0.0K
12:25 2,180.72 2,180.72 2,180.72 2,180.72 0.0K
12:30 2,180.72 2,180.72 2,180.72 2,180.72 0.0K
12:35 2,180.72 2,180.72 2,180.72 2,180.72 0.0K
12:40 2,180.72 2,180.72 2,180.72 2,180.72 0.0K
12:45 2,180.72 2,180.72 2,180.72 2,180.72 0.0K
12:50 2,180.72 2,180.72 2,180.72 2,180.72 0.0K
12:55 2,180.72 2,180.72 2,180.72 2,180.72 0.0K
13:00 2,180.55 2,182.02 2,177.38 2,177.87 320,558.9K
13:05 2,177.90 2,179.95 2,175.27 2,179.07 247,180.5K
13:10 2,178.98 2,184.74 2,178.60 2,183.51 177,758.3K
13:15 2,183.65 2,184.89 2,181.35 2,181.51 140,246.5K
13:20 2,181.50 2,183.49 2,181.34 2,183.49 122,252.7K
13:25 2,183.30 2,188.50 2,183.30 2,187.85 159,966.3K
13:30 2,187.77 2,190.27 2,185.84 2,185.85 166,344.2K
13:35 2,185.86 2,185.86 2,182.29 2,183.48 119,896.9K
13:40 2,183.49 2,183.49 2,180.66 2,180.97 118,738.9K
13:45 2,180.71 2,182.25 2,179.72 2,181.38 139,712.3K
13:50 2,181.56 2,184.80 2,180.78 2,184.71 126,175.2K
13:55 2,184.66 2,186.84 2,183.94 2,186.77 130,971.7K
14:00 2,186.68 2,187.58 2,182.33 2,183.05 203,002.9K
14:05 2,183.27 2,183.39 2,181.08 2,181.35 150,834.8K
14:10 2,181.44 2,182.73 2,178.99 2,181.68 206,726.5K
14:15 2,181.78 2,188.92 2,181.78 2,188.67 191,987.1K
14:20 2,188.49 2,190.12 2,188.22 2,188.90 150,421.6K
14:25 2,189.21 2,194.34 2,189.07 2,194.08 188,612.3K
14:30 2,193.99 2,195.33 2,191.70 2,194.66 203,014.8K
14:35 2,194.70 2,196.08 2,193.40 2,193.46 178,248.6K
14:40 2,193.95 2,196.44 2,193.88 2,196.36 172,467.5K
14:45 2,196.31 2,201.74 2,196.31 2,201.65 261,854.8K
14:50 2,201.67 2,202.73 2,201.55 2,201.99 301,641.8K
14:55 2,201.83 2,202.75 2,201.79 2,202.66 154,742.5K
15:00 2,203.08 2,203.08 2,203.08 2,203.08 122,053.9K
15:05 2,203.08 2,203.08 2,203.08 2,203.08 0.0K
15:10 2,203.08 2,203.08 2,203.08 2,203.08 0.0K
15:15 2,203.08 2,203.08 2,203.08 2,203.08 0.0K
15:20 2,203.08 2,203.08 2,203.08 2,203.08 0.0K
15:25 2,203.08 2,203.08 2,203.08 2,203.08 0.0K
15:30 2,203.08 2,203.08 2,203.08 2,203.08 0.0K
15:35 2,203.08 2,203.08 2,203.08 2,203.08 0.0K
15:40 2,203.08 2,203.08 2,203.08 2,203.08 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2,216.18 2,231.44 2,214.63 2,216.14 11,509.0M
2025-09-25 2,225.85 2,230.61 2,216.63 2,222.14 12,117.0M
2025-09-24 2,195.53 2,226.56 2,192.97 2,226.56 12,036.6M
2025-09-23 2,217.53 2,221.31 2,175.27 2,203.08 13,477.5M
2025-09-22 2,232.89 2,233.50 2,207.30 2,221.11 11,819.0M
2025-09-19 2,223.85 2,240.63 2,222.55 2,231.13 12,787.8M
2025-09-18 2,257.54 2,262.36 2,208.73 2,227.53 17,952.9M
2025-09-17 2,241.62 2,260.45 2,236.92 2,260.45 13,963.7M
2025-09-16 2,249.30 2,250.78 2,221.28 2,242.99 13,114.6M
2025-09-15 2,242.28 2,256.16 2,238.83 2,247.91 12,556.7M
2025-09-12 2,253.10 2,260.38 2,242.55 2,244.57 13,366.6M
2025-09-11 2,217.80 2,253.30 2,213.80 2,253.30 13,061.8M
2025-09-10 2,223.90 2,229.89 2,208.18 2,221.79 9,932.1M
2025-09-09 2,234.56 2,243.13 2,216.55 2,229.15 11,549.4M
2025-09-08 2,218.23 2,240.02 2,218.06 2,239.31 13,265.9M
2025-09-05 2,173.22 2,215.69 2,165.30 2,215.20 12,489.1M
2025-09-04 2,197.73 2,201.44 2,147.95 2,171.73 13,669.8M
2025-09-03 2,230.87 2,234.90 2,190.28 2,196.73 12,527.6M
2025-09-02 2,243.00 2,252.94 2,207.38 2,222.92 15,054.2M
2025-09-01 2,243.23 2,248.02 2,231.13 2,244.13 15,437.3M
2025-08-29 2,232.41 2,252.79 2,230.08 2,240.70 16,038.6M
2025-08-28 2,217.29 2,239.10 2,188.84 2,239.10 16,664.5M
2025-08-27 2,270.44 2,276.98 2,222.79 2,222.79 17,840.0M
2025-08-26 2,254.27 2,282.13 2,245.63 2,271.05 15,358.4M
2025-08-25 2,233.98 2,257.51 2,231.77 2,257.51 18,357.1M
2025-08-22 2,200.38 2,222.35 2,193.17 2,222.35 15,419.2M
2025-08-21 2,200.44 2,210.62 2,193.15 2,200.92 14,579.5M
2025-08-20 2,162.14 2,190.84 2,155.24 2,190.84 13,682.1M
2025-08-19 2,171.75 2,177.61 2,160.93 2,167.20 13,428.6M
2025-08-18 2,162.92 2,180.62 2,159.18 2,169.12 15,863.4M
2025-08-15 2,128.87 2,156.61 2,127.18 2,156.00 12,709.5M
2025-08-14 2,152.51 2,158.65 2,130.14 2,133.19 12,991.6M
2025-08-13 2,142.95 2,153.19 2,136.81 2,151.37 11,785.0M
2025-08-12 2,135.87 2,147.04 2,132.73 2,139.34 9,454.8M
2025-08-11 2,126.03 2,139.06 2,121.13 2,136.23 10,486.6M
2025-08-08 2,116.17 2,129.07 2,113.23 2,122.98 9,553.1M
2025-08-07 2,120.99 2,124.97 2,109.55 2,118.97 9,844.1M
2025-08-06 2,111.06 2,118.71 2,107.87 2,118.71 9,087.8M
2025-08-05 2,097.23 2,111.61 2,096.15 2,111.61 9,014.1M
2025-08-04 2,081.06 2,093.74 2,078.40 2,093.74 8,261.2M
2025-08-01 2,084.81 2,098.56 2,079.33 2,088.69 9,273.6M
2025-07-31 2,123.35 2,123.35 2,078.43 2,084.33 12,361.8M
2025-07-30 2,127.17 2,147.04 2,117.89 2,129.62 11,745.3M
2025-07-29 2,131.52 2,131.63 2,112.88 2,130.82 10,980.4M
2025-07-28 2,135.32 2,139.32 2,124.27 2,135.15 11,781.0M
2025-07-25 2,147.50 2,152.23 2,134.69 2,137.45 12,381.1M
2025-07-24 2,132.88 2,150.56 2,131.61 2,150.56 13,923.6M
2025-07-23 2,151.96 2,153.44 2,130.70 2,133.52 15,896.1M
2025-07-22 2,115.75 2,146.44 2,107.85 2,146.44 14,719.5M
2025-07-21 2,093.13 2,114.55 2,093.13 2,114.40 13,220.3M
2025-07-18 2,080.73 2,089.08 2,077.18 2,088.94 9,566.8M
2025-07-17 2,064.74 2,079.71 2,064.74 2,079.71 8,757.6M
2025-07-16 2,068.15 2,072.25 2,058.45 2,065.50 8,685.4M
2025-07-15 2,076.73 2,082.82 2,057.87 2,068.65 11,069.9M
2025-07-14 2,075.68 2,080.70 2,074.01 2,076.98 10,383.3M
2025-07-11 2,067.97 2,088.43 2,066.10 2,076.01 12,575.2M
2025-07-10 2,054.85 2,072.71 2,054.39 2,067.06 11,464.0M
2025-07-09 2,055.73 2,063.90 2,050.26 2,054.12 10,907.5M
2025-07-08 2,039.26 2,055.95 2,039.07 2,055.05 10,204.7M
2025-07-07 2,045.09 2,046.55 2,039.05 2,040.71 9,470.5M
2025-07-04 2,042.55 2,057.45 2,038.08 2,045.75 9,942.6M
2025-07-03 2,032.94 2,046.41 2,031.91 2,044.62 9,066.7M
2025-07-02 2,026.75 2,034.16 2,023.20 2,030.13 9,826.6M
2025-07-01 2,017.94 2,025.82 2,012.47 2,025.55 9,107.9M
2025-06-30 2,016.01 2,018.70 2,007.77 2,017.20 9,042.9M
2025-06-27 2,015.33 2,028.79 2,011.66 2,014.17 10,914.6M
2025-06-26 2,018.59 2,024.81 2,013.12 2,014.30 9,631.6M
2025-06-25 2,006.89 2,025.44 2,002.12 2,023.95 10,322.7M
2025-06-24 1,984.58 2,006.75 1,984.58 2,005.48 8,723.4M
2025-06-23 1,969.13 1,983.40 1,966.02 1,979.55 7,058.2M
2025-06-20 1,972.67 1,983.41 1,972.67 1,977.92 6,601.4M
2025-06-19 1,994.68 1,995.89 1,970.00 1,974.20 7,728.6M
2025-06-18 2,001.66 2,006.83 1,991.58 1,997.73 7,218.0M
2025-06-17 2,002.56 2,009.29 1,998.47 2,001.59 7,358.1M
2025-06-16 1,995.74 2,000.91 1,993.78 2,000.26 7,893.0M
2025-06-13 2,017.21 2,017.49 1,995.23 2,000.50 10,256.7M
2025-06-12 2,018.04 2,026.55 2,012.24 2,023.40 8,140.7M
2025-06-11 2,014.37 2,034.49 2,014.37 2,027.86 8,346.4M
2025-06-10 2,022.50 2,028.29 2,001.13 2,013.35 9,043.4M
2025-06-09 2,017.38 2,023.45 2,011.16 2,021.50 7,817.5M
2025-06-06 2,018.77 2,020.52 2,014.40 2,017.21 7,327.8M
2025-06-05 2,020.74 2,022.07 2,013.30 2,017.88 8,889.8M
2025-06-04 2,006.07 2,020.85 2,006.07 2,019.72 8,757.4M
2025-06-03 2,000.11 2,007.91 1,997.31 2,003.83 8,782.8M
2025-05-30 2,014.12 2,016.78 2,002.95 2,006.28 8,226.8M
2025-05-29 2,005.07 2,024.13 2,001.45 2,020.18 8,158.9M
2025-05-28 2,008.79 2,012.80 2,003.68 2,006.87 7,108.4M
2025-05-27 2,012.07 2,013.49 1,999.95 2,006.60 6,846.6M
2025-05-26 2,023.55 2,028.11 2,008.72 2,015.43 7,047.0M
2025-05-23 2,037.94 2,055.40 2,026.61 2,026.61 8,179.1M
2025-05-22 2,047.13 2,050.33 2,038.60 2,039.44 7,641.8M
2025-05-21 2,042.42 2,056.03 2,042.11 2,052.07 7,836.4M
2025-05-20 2,024.19 2,046.98 2,024.19 2,044.60 8,240.2M
2025-05-19 2,020.96 2,025.56 2,011.00 2,023.65 7,938.6M
2025-05-16 2,015.63 2,026.01 2,012.41 2,021.68 7,472.3M
2025-05-15 2,037.30 2,037.30 2,019.99 2,020.57 8,565.7M
2025-05-14 2,029.18 2,050.27 2,021.43 2,043.29 10,554.1M
2025-05-13 2,045.58 2,045.58 2,028.71 2,032.21 9,549.2M
2025-05-12 2,018.81 2,029.23 2,012.73 2,029.23 9,194.1M
2025-05-09 2,010.09 2,012.39 1,999.84 2,005.99 8,404.6M
2025-05-08 1,995.86 2,013.64 1,993.02 2,009.64 9,216.0M
2025-05-07 2,017.44 2,022.60 1,992.73 2,001.20 10,530.9M
2025-05-06 1,979.25 1,996.54 1,976.13 1,996.51 10,484.9M
2025-04-30 1,971.29 1,975.79 1,967.16 1,967.48 10,040.7M
2025-04-29 1,966.27 1,974.79 1,962.16 1,969.35 8,921.4M
2025-04-28 1,985.04 1,985.04 1,969.02 1,970.20 9,632.4M
2025-04-25 1,983.57 1,994.53 1,980.04 1,984.53 10,056.3M
2025-04-24 1,984.17 1,992.21 1,971.20 1,979.97 9,630.4M
2025-04-23 1,989.03 1,992.79 1,978.84 1,983.32 10,507.1M
2025-04-22 1,965.73 1,977.92 1,964.79 1,971.83 10,133.5M
2025-04-21 1,947.85 1,968.95 1,942.13 1,967.06 8,667.9M
2025-04-18 1,942.23 1,955.53 1,940.99 1,952.67 7,044.6M
2025-04-17 1,938.58 1,956.35 1,936.87 1,945.01 7,996.4M
2025-04-16 1,954.58 1,954.58 1,927.09 1,948.41 9,187.0M
2025-04-15 1,964.72 1,964.72 1,950.14 1,962.50 8,832.4M
2025-04-14 1,971.52 1,973.55 1,956.93 1,961.60 11,141.6M
2025-04-11 1,931.18 1,961.53 1,929.35 1,950.75 10,716.6M
2025-04-10 1,934.89 1,961.65 1,928.60 1,944.90 14,684.8M
2025-04-09 1,861.54 1,910.63 1,826.52 1,901.65 15,552.9M
2025-04-08 1,866.88 1,892.37 1,857.13 1,889.80 15,711.9M
2025-04-07 1,942.65 1,955.40 1,853.51 1,872.80 15,181.6M
2025-04-03 2,060.37 2,071.79 2,049.22 2,057.23 9,958.9M
2025-04-02 2,078.15 2,091.83 2,075.97 2,082.78 7,757.0M
2025-04-01 2,081.05 2,089.21 2,073.69 2,079.87 8,753.5M
2025-03-31 2,087.96 2,106.17 2,069.09 2,078.92 10,554.2M
2025-03-28 2,100.88 2,105.45 2,089.49 2,094.35 9,411.8M
2025-03-27 2,092.68 2,112.40 2,084.15 2,102.44 9,841.3M
2025-03-26 2,094.59 2,104.33 2,093.82 2,097.58 9,678.8M
2025-03-25 2,101.22 2,107.38 2,089.30 2,097.02 10,124.5M
2025-03-24 2,095.62 2,106.07 2,078.54 2,099.15 11,257.0M
2025-03-21 2,111.74 2,125.96 2,084.83 2,093.07 11,205.4M
2025-03-20 2,133.07 2,133.81 2,115.31 2,118.01 9,107.3M
2025-03-19 2,134.78 2,139.35 2,118.17 2,133.23 9,919.8M
2025-03-18 2,125.35 2,133.98 2,118.37 2,131.00 9,987.6M
2025-03-17 2,124.42 2,125.15 2,114.28 2,117.56 11,230.5M
2025-03-14 2,079.77 2,116.32 2,079.23 2,116.32 12,998.0M
2025-03-13 2,084.28 2,089.78 2,065.79 2,077.31 11,052.5M
2025-03-12 2,091.23 2,099.00 2,079.27 2,086.46 10,761.6M
2025-03-11 2,059.96 2,085.84 2,058.43 2,085.84 9,997.5M
2025-03-10 2,083.60 2,087.62 2,066.54 2,079.14 10,535.3M
2025-03-07 2,079.80 2,094.38 2,075.72 2,081.74 12,969.2M
2025-03-06 2,073.30 2,087.37 2,065.71 2,084.03 12,368.5M
2025-03-05 2,057.03 2,064.42 2,047.03 2,063.61 10,065.6M
2025-03-04 2,038.24 2,056.83 2,035.94 2,055.00 9,310.8M
2025-03-03 2,049.50 2,074.52 2,041.52 2,049.52 11,746.8M
2025-02-28 2,077.01 2,085.27 2,042.28 2,046.42 12,799.1M
2025-02-27 2,082.60 2,086.08 2,062.66 2,084.17 13,413.5M
2025-02-26 2,062.37 2,077.81 2,062.37 2,077.74 12,316.4M
2025-02-25 2,066.37 2,076.70 2,054.82 2,060.40 11,640.5M
2025-02-24 2,079.77 2,092.61 2,072.63 2,082.93 13,871.0M
2025-02-21 2,059.58 2,077.93 2,051.43 2,077.11 13,487.7M
2025-02-20 2,052.50 2,059.64 2,043.78 2,055.40 10,500.2M
2025-02-19 2,035.79 2,052.77 2,035.79 2,052.37 11,104.2M
2025-02-18 2,064.30 2,071.27 2,034.63 2,041.24 12,871.3M
2025-02-17 2,073.97 2,075.84 2,053.03 2,066.46 13,053.7M
2025-02-14 2,054.98 2,073.10 2,053.94 2,070.63 12,085.1M
2025-02-13 2,070.89 2,076.22 2,057.20 2,057.98 13,233.2M
2025-02-12 2,049.40 2,073.55 2,045.62 2,073.55 11,437.6M
2025-02-11 2,062.16 2,062.16 2,042.15 2,054.18 11,695.6M
2025-02-10 2,054.07 2,059.35 2,043.38 2,056.24 12,485.8M
2025-02-07 2,025.30 2,063.96 2,018.45 2,051.56 14,377.5M
2025-02-06 1,991.70 2,023.69 1,988.77 2,023.52 11,839.2M
2025-02-05 2,017.37 2,018.42 1,987.54 1,995.22 10,184.8M
2025-01-27 2,012.38 2,024.99 2,007.04 2,007.04 9,269.0M
2025-01-24 1,986.51 2,011.46 1,986.51 2,008.69 9,997.2M
2025-01-23 2,013.44 2,024.93 1,991.11 1,991.11 11,267.0M
2025-01-22 2,008.03 2,008.03 1,985.39 1,996.86 9,103.4M
2025-01-21 2,021.96 2,023.28 2,002.88 2,015.62 10,512.9M
2025-01-20 2,017.58 2,031.13 2,007.97 2,012.69 10,224.6M
2025-01-17 1,990.51 2,016.84 1,986.15 2,006.73 9,474.4M
2025-01-16 1,996.22 2,018.64 1,981.99 1,997.28 11,854.3M
2025-01-15 1,996.41 2,001.31 1,984.90 1,988.55 8,998.4M
2025-01-14 1,941.77 2,004.04 1,938.94 1,999.53 11,352.0M
2025-01-13 1,927.70 1,950.06 1,926.70 1,939.92 9,135.0M
2025-01-10 1,981.66 1,985.27 1,944.76 1,944.76 10,512.1M
2025-01-09 1,974.75 1,990.44 1,969.48 1,982.72 10,036.5M
2025-01-08 1,975.89 1,991.03 1,942.33 1,981.16 12,663.2M
2025-01-07 1,965.33 1,985.01 1,956.39 1,984.24 10,791.4M
2025-01-06 1,962.85 1,981.91 1,953.56 1,967.69 10,492.4M
2025-01-03 1,991.78 2,006.37 1,960.21 1,962.12 12,298.0M
2025-01-02 2,037.72 2,040.86 1,976.38 1,989.74 13,666.5M