Shanghai Shenzhen CSI 300 (CSI300)

CSI300
🏛️ 중국 →
4,620.05
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 3,873.94 3,887.55 3,868.76 3,871.63 0.1M
2022-12-29 3,854.24 3,868.29 3,838.48 3,856.70 0.1M
2022-12-28 3,874.91 3,884.72 3,854.94 3,871.26 0.1M
2022-12-27 3,860.91 3,891.85 3,856.58 3,887.85 0.1M
2022-12-26 3,830.57 3,856.81 3,827.52 3,843.49 0.1M
2022-12-23 3,811.62 3,848.34 3,805.95 3,828.22 0.1M
2022-12-22 3,859.20 3,882.13 3,821.34 3,836.03 0.1M
2022-12-21 3,839.00 3,853.73 3,821.40 3,830.54 0.1M
2022-12-20 3,881.23 3,881.27 3,811.48 3,829.02 0.1M
2022-12-19 3,952.77 3,966.57 3,878.44 3,893.22 0.1M
2022-12-16 3,931.23 3,960.47 3,929.49 3,954.23 0.1M
2022-12-15 3,954.67 3,963.50 3,926.50 3,951.99 0.1M
2022-12-14 3,952.79 3,972.74 3,935.77 3,954.89 0.1M
2022-12-13 3,953.55 3,964.40 3,939.98 3,945.68 0.1M
2022-12-12 3,976.17 3,983.43 3,950.32 3,953.44 0.1M
2022-12-09 3,961.99 4,003.32 3,944.44 3,998.24 0.2M
2022-12-08 3,953.20 3,971.49 3,941.30 3,959.18 0.1M
2022-12-07 3,956.67 3,999.59 3,944.18 3,958.44 0.1M
2022-12-06 3,929.01 3,988.90 3,923.00 3,968.20 0.2M
2022-12-05 3,907.64 3,947.48 3,900.67 3,946.88 0.2M
2022-12-02 3,886.40 3,898.11 3,865.88 3,870.95 0.1M
2022-12-01 3,921.30 3,944.56 3,893.87 3,894.77 0.2M
2022-11-30 3,836.56 3,867.66 3,833.83 3,853.04 0.2M
2022-11-29 3,766.57 3,854.77 3,766.57 3,848.42 0.2M
2022-11-28 3,701.90 3,736.08 3,672.13 3,733.24 0.1M
2022-11-25 3,751.28 3,790.57 3,743.41 3,775.78 0.1M
2022-11-24 3,791.54 3,804.90 3,751.38 3,756.81 0.1M
2022-11-23 3,760.22 3,791.18 3,753.21 3,773.53 0.1M
2022-11-22 3,766.08 3,809.86 3,751.05 3,769.57 0.1M
2022-11-21 3,769.63 3,769.87 3,734.00 3,769.13 0.1M
2022-11-18 3,823.82 3,840.30 3,801.57 3,801.57 0.1M
2022-11-17 3,821.27 3,821.74 3,776.57 3,818.66 0.1M
2022-11-16 3,860.81 3,877.68 3,829.31 3,834.39 0.1M
2022-11-15 3,788.93 3,871.64 3,775.50 3,865.97 0.2M
2022-11-14 3,818.14 3,848.41 3,781.78 3,794.02 0.2M
2022-11-11 3,787.76 3,828.90 3,747.09 3,788.44 0.2M
2022-11-10 3,685.83 3,701.53 3,665.06 3,685.69 0.1M
2022-11-09 3,750.78 3,760.41 3,711.27 3,714.27 0.1M
2022-11-08 3,773.66 3,779.12 3,723.34 3,749.33 0.1M
2022-11-07 3,754.52 3,792.79 3,746.37 3,775.30 0.1M
2022-11-04 3,646.77 3,782.88 3,646.77 3,767.17 0.1M
2022-11-03 3,645.06 3,670.16 3,628.50 3,647.90 0.1M
2022-11-02 3,620.37 3,703.47 3,610.80 3,677.81 0.1M
2022-11-01 3,519.82 3,634.17 3,517.62 3,634.17 0.1M
2022-10-31 3,504.51 3,553.39 3,495.95 3,508.70 0.1M
2022-10-28 3,605.16 3,618.86 3,533.50 3,541.33 0.1M
2022-10-27 3,667.66 3,685.08 3,631.06 3,631.14 0.1M
2022-10-26 3,633.31 3,700.88 3,633.31 3,656.90 0.1M
2022-10-25 3,621.94 3,670.73 3,594.70 3,627.45 0.1M
2022-10-24 3,727.92 3,762.16 3,619.99 3,633.37 0.1M
2022-10-21 3,753.89 3,768.69 3,724.69 3,742.89 0.1M
2022-10-20 3,746.58 3,804.25 3,726.79 3,754.93 0.1M
2022-10-19 3,827.47 3,840.49 3,776.53 3,776.53 0.1M
2022-10-18 3,865.83 3,870.22 3,831.17 3,838.27 0.1M
2022-10-17 3,822.24 3,849.62 3,809.12 3,846.41 0.1M
2022-10-14 3,783.32 3,863.23 3,780.84 3,842.47 0.1M
2022-10-13 3,756.42 3,783.60 3,749.64 3,752.67 0.1M
2022-10-12 3,722.87 3,784.31 3,661.53 3,784.31 0.1M
2022-10-11 3,732.02 3,739.81 3,706.06 3,727.69 0.1M
2022-10-10 3,806.56 3,807.46 3,715.71 3,720.94 0.1M
2022-09-30 3,833.35 3,848.60 3,801.28 3,804.89 0.1M
2022-09-29 3,864.32 3,873.18 3,808.65 3,827.14 0.1M
2022-09-28 3,879.44 3,879.44 3,828.05 3,828.71 0.1M
2022-09-27 3,844.07 3,893.03 3,827.93 3,892.30 0.1M
2022-09-26 3,829.60 3,893.32 3,827.95 3,836.68 0.1M
2022-09-23 3,865.11 3,888.40 3,829.69 3,856.02 0.1M
2022-09-22 3,875.18 3,900.27 3,860.23 3,869.34 0.1M
2022-09-21 3,921.32 3,924.39 3,884.23 3,903.73 0.1M
2022-09-20 3,945.65 3,957.55 3,921.69 3,932.84 0.1M
2022-09-19 3,928.42 3,953.65 3,910.31 3,928.00 0.1M
2022-09-16 4,013.58 4,019.41 3,932.68 3,932.68 0.1M
2022-09-15 4,078.65 4,088.81 3,998.86 4,027.12 0.1M
2022-09-14 4,058.04 4,089.06 4,047.92 4,065.36 0.1M
2022-09-13 4,112.01 4,128.11 4,097.14 4,111.11 0.1M
2022-09-09 4,050.59 4,099.01 4,042.25 4,093.79 0.1M
2022-09-08 4,059.17 4,067.76 4,036.02 4,037.68 0.1M
2022-09-07 4,032.72 4,067.54 4,028.37 4,054.98 0.1M
2022-09-06 4,024.47 4,054.00 4,009.58 4,052.28 0.1M
2022-09-05 4,010.41 4,017.00 3,982.74 4,015.43 0.1M
2022-09-02 4,054.84 4,056.18 4,004.91 4,023.61 0.1M
2022-09-01 4,066.19 4,090.89 4,041.13 4,043.74 0.1M
2022-08-31 4,057.14 4,112.85 4,046.62 4,078.84 0.1M
2022-08-30 4,088.53 4,093.14 4,048.52 4,075.79 0.1M
2022-08-29 4,063.88 4,092.95 4,059.60 4,089.52 0.1M
2022-08-26 4,127.81 4,139.79 4,102.68 4,107.55 0.1M
2022-08-25 4,093.30 4,119.62 4,058.75 4,116.24 0.1M
2022-08-24 4,168.58 4,174.16 4,079.09 4,082.42 0.1M
2022-08-23 4,175.53 4,187.39 4,147.41 4,161.08 0.1M
2022-08-22 4,135.16 4,183.65 4,134.20 4,181.40 0.1M
2022-08-19 4,174.55 4,185.66 4,151.07 4,151.07 0.1M
2022-08-18 4,205.79 4,211.91 4,173.54 4,180.10 0.1M
2022-08-17 4,182.57 4,222.79 4,155.17 4,216.96 0.1M
2022-08-16 4,190.53 4,208.80 4,170.52 4,177.84 0.1M
2022-08-15 4,180.00 4,219.92 4,174.30 4,185.68 0.1M
2022-08-12 4,185.42 4,202.47 4,175.05 4,191.15 0.1M
2022-08-11 4,130.74 4,193.81 4,116.06 4,193.54 0.1M
2022-08-10 4,149.21 4,160.79 4,092.55 4,109.74 0.1M
2022-08-09 4,143.67 4,161.81 4,131.43 4,156.29 0.1M
2022-08-08 4,142.11 4,155.73 4,135.08 4,148.07 0.1M
2022-08-05 4,109.63 4,159.49 4,097.86 4,156.91 0.1M
2022-08-04 4,089.44 4,108.16 4,064.66 4,101.54 0.1M
2022-08-03 4,114.83 4,150.98 4,058.18 4,066.98 0.1M
2022-08-02 4,144.38 4,144.38 4,071.43 4,107.02 0.1M
2022-08-01 4,160.65 4,196.57 4,129.45 4,188.68 0.1M
2022-07-29 4,226.42 4,243.51 4,160.87 4,170.10 0.1M
2022-07-28 4,242.27 4,267.92 4,223.03 4,225.67 0.1M
2022-07-27 4,236.15 4,242.10 4,217.28 4,225.04 0.1M
2022-07-26 4,220.09 4,259.99 4,214.53 4,245.98 0.1M
2022-07-25 4,233.93 4,234.84 4,201.92 4,212.64 0.1M
2022-07-22 4,251.79 4,275.47 4,207.31 4,238.23 0.1M
2022-07-21 4,270.36 4,283.15 4,236.05 4,236.06 0.1M
2022-07-20 4,291.28 4,303.37 4,269.97 4,283.80 0.1M
2022-07-19 4,288.44 4,288.44 4,238.82 4,269.34 0.1M
2022-07-18 4,262.15 4,300.78 4,217.51 4,292.59 0.1M
2022-07-15 4,299.47 4,344.86 4,248.53 4,248.53 0.2M
2022-07-14 4,308.82 4,352.10 4,292.76 4,322.07 0.1M
2022-07-13 4,313.36 4,341.47 4,284.94 4,321.46 0.1M
2022-07-12 4,352.65 4,370.34 4,296.62 4,313.62 0.1M
2022-07-11 4,406.15 4,406.15 4,330.58 4,354.62 0.1M
2022-07-08 4,468.06 4,479.49 4,426.89 4,428.78 0.1M
2022-07-07 4,425.28 4,457.34 4,391.19 4,443.47 0.1M
2022-07-06 4,475.48 4,484.36 4,393.42 4,423.97 0.1M
2022-07-05 4,505.46 4,530.32 4,439.45 4,489.54 0.2M
2022-07-04 4,447.22 4,496.03 4,427.82 4,496.03 0.1M
2022-07-01 4,489.52 4,500.99 4,449.29 4,466.72 0.1M
2022-06-30 4,418.07 4,515.00 4,418.07 4,485.01 0.2M
2022-06-29 4,472.73 4,503.13 4,414.00 4,421.36 0.2M
2022-06-28 4,442.58 4,497.90 4,407.35 4,490.52 0.2M
2022-06-27 4,414.33 4,472.70 4,414.33 4,444.26 0.2M
2022-06-24 4,354.55 4,400.69 4,346.12 4,394.77 0.2M
2022-06-23 4,277.96 4,343.88 4,260.90 4,343.88 0.2M
2022-06-22 4,331.90 4,333.18 4,269.25 4,270.62 0.2M
2022-06-21 4,327.92 4,357.34 4,287.14 4,325.57 0.2M
2022-06-20 4,322.83 4,368.36 4,297.89 4,330.43 0.2M
2022-06-17 4,219.23 4,318.77 4,218.68 4,309.04 0.2M
2022-06-16 4,282.08 4,302.92 4,241.08 4,250.06 0.2M
2022-06-15 4,228.29 4,348.42 4,228.29 4,278.22 0.3M
2022-06-14 4,143.22 4,224.09 4,102.93 4,222.31 0.2M
2022-06-13 4,194.46 4,218.23 4,156.72 4,189.35 0.2M
2022-06-10 4,145.65 4,241.35 4,140.22 4,238.99 0.2M
2022-06-09 4,211.72 4,227.45 4,160.88 4,175.68 0.2M
2022-06-08 4,187.15 4,224.81 4,158.03 4,219.81 0.2M
2022-06-07 4,165.69 4,198.09 4,155.17 4,179.13 0.1M
2022-06-06 4,090.53 4,166.62 4,063.91 4,166.09 0.2M
2022-06-02 4,064.00 4,091.15 4,057.91 4,089.57 0.1M
2022-06-01 4,086.62 4,094.90 4,058.85 4,083.18 0.1M
2022-05-31 4,031.76 4,096.20 4,020.38 4,091.52 0.1M
2022-05-30 4,020.86 4,040.82 4,003.38 4,029.02 0.1M
2022-05-27 4,022.71 4,051.14 3,983.38 4,001.30 0.1M
2022-05-26 3,987.68 4,015.75 3,938.24 3,993.04 0.1M
2022-05-25 3,959.77 3,983.62 3,946.81 3,983.18 0.1M
2022-05-24 4,052.87 4,055.78 3,959.15 3,959.15 0.1M
2022-05-23 4,080.97 4,080.97 4,029.08 4,053.98 0.1M
2022-05-20 4,020.82 4,077.60 4,020.82 4,077.60 0.1M
2022-05-19 3,938.30 3,999.60 3,933.75 3,999.60 0.1M
2022-05-18 4,015.01 4,017.34 3,964.75 3,991.91 0.1M
2022-05-17 3,961.76 4,005.89 3,955.10 4,005.89 0.1M
2022-05-16 4,015.00 4,018.03 3,947.75 3,956.54 0.1M
2022-05-13 3,983.82 4,003.85 3,957.14 3,988.60 0.1M
2022-05-12 3,949.95 3,985.93 3,935.59 3,958.74 0.1M
2022-05-11 3,917.93 4,033.30 3,916.53 3,976.42 0.2M
2022-05-10 3,820.63 3,932.68 3,808.57 3,919.87 0.1M
2022-05-09 3,883.95 3,914.11 3,854.94 3,877.44 0.1M
2022-05-06 3,928.85 3,947.24 3,902.05 3,908.82 0.1M
2022-05-05 3,995.35 4,039.70 3,988.93 4,010.21 0.2M
2022-04-29 3,939.62 4,017.43 3,898.57 4,016.24 0.2M
2022-04-28 3,883.42 3,943.43 3,873.58 3,921.11 0.2M
2022-04-27 3,758.08 3,895.73 3,757.09 3,895.54 0.2M
2022-04-26 3,822.49 3,871.85 3,773.90 3,784.12 0.2M
2022-04-25 3,933.45 3,958.21 3,814.91 3,814.91 0.2M
2022-04-22 3,967.20 4,037.08 3,953.72 4,013.25 0.1M
2022-04-21 4,048.73 4,086.44 3,978.37 3,995.83 0.1M
2022-04-20 4,130.54 4,136.17 4,060.50 4,070.79 0.1M
2022-04-19 4,161.93 4,186.94 4,115.42 4,134.90 0.1M
2022-04-18 4,152.93 4,171.74 4,119.99 4,166.38 0.1M
2022-04-15 4,162.37 4,211.32 4,152.97 4,188.75 0.1M
2022-04-14 4,172.64 4,217.06 4,155.55 4,191.57 0.1M
2022-04-13 4,154.41 4,194.04 4,139.74 4,139.74 0.1M
2022-04-12 4,102.97 4,179.97 4,075.80 4,179.97 0.1M
2022-04-11 4,203.79 4,203.79 4,089.09 4,100.07 0.1M
2022-04-08 4,213.21 4,237.81 4,175.53 4,230.77 0.1M
2022-04-07 4,240.02 4,278.11 4,205.74 4,209.10 0.1M
2022-04-06 4,258.83 4,277.52 4,236.73 4,263.84 0.2M
2022-04-01 4,198.82 4,290.67 4,190.08 4,276.16 0.1M
2022-03-31 4,234.72 4,247.36 4,214.54 4,222.60 0.1M
2022-03-30 4,162.17 4,254.10 4,160.74 4,254.10 0.1M
2022-03-29 4,155.42 4,177.21 4,124.72 4,134.14 0.1M
2022-03-28 4,128.84 4,174.12 4,091.30 4,148.47 0.1M
2022-03-25 4,249.07 4,254.84 4,173.93 4,174.57 0.1M
2022-03-24 4,249.53 4,273.96 4,216.85 4,251.31 0.1M
2022-03-23 4,269.61 4,287.58 4,241.96 4,276.52 0.1M
2022-03-22 4,252.57 4,283.33 4,236.69 4,255.30 0.1M
2022-03-21 4,280.14 4,287.82 4,223.02 4,258.75 0.1M
2022-03-18 4,218.47 4,283.37 4,194.94 4,265.90 0.1M
2022-03-17 4,237.67 4,302.74 4,217.80 4,237.70 0.2M
2022-03-16 4,053.10 4,168.59 3,942.86 4,156.08 0.2M
2022-03-15 4,125.49 4,163.42 3,983.81 3,983.81 0.2M
2022-03-14 4,248.15 4,280.36 4,174.76 4,174.76 0.1M
2022-03-11 4,231.20 4,316.04 4,176.45 4,306.52 0.2M
2022-03-10 4,326.20 4,335.67 4,288.51 4,292.84 0.1M
2022-03-09 4,280.98 4,304.48 4,068.19 4,226.35 0.2M
2022-03-08 4,361.64 4,383.65 4,252.54 4,265.39 0.2M
2022-03-07 4,462.52 4,462.52 4,338.30 4,352.78 0.2M
2022-03-04 4,513.36 4,539.39 4,481.49 4,496.43 0.1M
2022-03-03 4,595.03 4,599.40 4,544.43 4,551.63 0.1M
2022-03-02 4,594.02 4,594.02 4,558.44 4,578.60 0.1M
2022-03-01 4,597.86 4,623.43 4,583.92 4,619.69 0.1M
2022-02-28 4,563.74 4,581.65 4,530.68 4,581.65 0.1M
2022-02-25 4,564.63 4,611.86 4,561.90 4,573.43 0.1M
2022-02-24 4,592.07 4,610.88 4,488.48 4,529.32 0.2M
2022-02-23 4,582.01 4,625.30 4,579.29 4,623.05 0.1M
2022-02-22 4,601.92 4,602.07 4,550.80 4,574.15 0.1M
2022-02-21 4,646.05 4,646.67 4,613.30 4,634.31 0.1M
2022-02-18 4,604.57 4,651.34 4,598.10 4,651.24 0.1M
2022-02-17 4,616.90 4,650.16 4,606.95 4,629.17 0.1M
2022-02-16 4,619.85 4,643.10 4,607.22 4,617.99 0.1M
2022-02-15 4,553.81 4,601.45 4,550.54 4,600.10 0.1M
2022-02-14 4,579.42 4,593.63 4,530.06 4,551.69 0.1M
2022-02-11 4,617.87 4,662.60 4,595.88 4,601.40 0.2M
2022-02-10 4,657.21 4,657.21 4,608.09 4,639.86 0.2M
2022-02-09 4,608.15 4,659.46 4,595.28 4,652.06 0.1M
2022-02-08 4,626.44 4,626.44 4,522.47 4,608.77 0.2M
2022-02-07 4,638.58 4,672.65 4,615.01 4,634.09 0.1M
2022-01-28 4,641.81 4,660.52 4,559.83 4,563.77 0.1M
2022-01-27 4,708.10 4,708.44 4,616.03 4,619.88 0.1M
2022-01-26 4,697.10 4,718.99 4,648.13 4,712.31 0.1M
2022-01-25 4,761.95 4,781.39 4,678.25 4,678.45 0.1M
2022-01-24 4,753.94 4,801.10 4,746.45 4,786.74 0.1M
2022-01-21 4,808.77 4,818.31 4,762.56 4,779.31 0.1M
2022-01-20 4,778.26 4,845.01 4,777.57 4,823.51 0.2M
2022-01-19 4,815.81 4,828.75 4,755.93 4,780.38 0.1M
2022-01-18 4,766.78 4,826.30 4,747.92 4,813.35 0.2M
2022-01-17 4,728.76 4,775.24 4,726.71 4,767.28 0.1M
2022-01-14 4,743.91 4,764.05 4,723.94 4,726.73 0.1M
2022-01-13 4,853.03 4,853.06 4,765.24 4,765.92 0.1M
2022-01-12 4,818.89 4,852.73 4,810.92 4,845.58 0.1M
2022-01-11 4,840.01 4,850.88 4,791.89 4,797.77 0.1M
2022-01-10 4,812.23 4,844.39 4,780.82 4,844.05 0.2M
2022-01-07 4,824.32 4,856.65 4,818.19 4,822.37 0.2M
2022-01-06 4,842.16 4,857.56 4,786.43 4,818.23 0.2M
2022-01-05 4,907.93 4,916.28 4,851.98 4,868.12 0.2M
2022-01-04 4,957.98 4,961.45 4,874.53 4,917.77 0.2M