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
2023-12-29 3,411.11 3,432.54 3,409.58 3,431.11 0.1M
2023-12-28 3,335.56 3,423.40 3,331.21 3,414.54 0.1M
2023-12-27 3,326.93 3,341.27 3,309.67 3,336.36 0.1M
2023-12-26 3,345.40 3,345.42 3,315.94 3,324.79 0.1M
2023-12-25 3,330.33 3,348.88 3,330.33 3,347.45 0.1M
2023-12-22 3,329.47 3,359.06 3,315.90 3,337.23 0.1M
2023-12-21 3,285.61 3,339.36 3,283.99 3,330.87 0.1M
2023-12-20 3,334.33 3,338.54 3,297.37 3,297.50 0.1M
2023-12-19 3,325.66 3,345.78 3,313.19 3,334.04 0.1M
2023-12-18 3,329.19 3,352.35 3,314.91 3,329.37 0.1M
2023-12-15 3,365.94 3,388.50 3,339.52 3,341.55 0.1M
2023-12-14 3,387.38 3,399.14 3,350.77 3,351.96 0.1M
2023-12-13 3,418.64 3,418.64 3,369.61 3,369.61 0.1M
2023-12-12 3,410.00 3,427.55 3,406.10 3,426.80 0.1M
2023-12-11 3,378.05 3,426.61 3,346.89 3,419.45 0.1M
2023-12-08 3,391.86 3,409.38 3,383.45 3,399.46 0.1M
2023-12-07 3,394.31 3,404.41 3,369.77 3,391.28 0.1M
2023-12-06 3,387.88 3,420.28 3,382.95 3,399.60 0.1M
2023-12-05 3,450.09 3,450.09 3,393.81 3,394.26 0.1M
2023-12-04 3,481.05 3,488.13 3,459.61 3,460.14 0.1M
2023-12-01 3,494.22 3,494.22 3,452.17 3,482.88 0.1M
2023-11-30 3,485.52 3,505.13 3,481.45 3,496.20 0.1M
2023-11-29 3,518.88 3,519.20 3,482.24 3,488.31 0.1M
2023-11-28 3,510.66 3,521.05 3,501.11 3,518.52 0.1M
2023-11-27 3,534.44 3,534.44 3,492.86 3,511.94 0.1M
2023-11-24 3,560.65 3,560.65 3,534.00 3,538.01 0.1M
2023-11-23 3,541.44 3,562.07 3,529.94 3,561.52 0.1M
2023-11-22 3,569.44 3,574.38 3,544.42 3,544.42 0.1M
2023-11-21 3,587.88 3,615.06 3,575.68 3,581.07 0.1M
2023-11-20 3,569.73 3,586.97 3,545.10 3,576.32 0.1M
2023-11-17 3,561.31 3,573.68 3,547.03 3,568.07 0.1M
2023-11-16 3,600.98 3,605.29 3,572.36 3,572.36 0.1M
2023-11-15 3,616.88 3,620.60 3,596.92 3,607.25 0.1M
2023-11-14 3,581.10 3,600.15 3,568.88 3,582.06 0.1M
2023-11-13 3,593.91 3,599.39 3,562.77 3,579.41 0.1M
2023-11-10 3,596.07 3,599.45 3,576.10 3,586.49 0.1M
2023-11-09 3,603.11 3,624.41 3,601.37 3,612.83 0.1M
2023-11-08 3,610.64 3,627.05 3,591.82 3,611.07 0.1M
2023-11-07 3,623.79 3,628.46 3,606.30 3,619.76 0.1M
2023-11-06 3,608.32 3,635.79 3,600.63 3,632.61 0.2M
2023-11-03 3,558.53 3,596.10 3,558.53 3,584.14 0.1M
2023-11-02 3,580.07 3,597.17 3,553.74 3,554.19 0.1M
2023-11-01 3,605.76 3,606.41 3,564.64 3,571.03 0.1M
2023-10-31 3,581.68 3,581.68 3,554.58 3,572.51 0.1M
2023-10-30 3,554.11 3,592.72 3,554.02 3,583.77 0.1M
2023-10-27 3,501.17 3,576.59 3,494.55 3,562.39 0.1M
2023-10-26 3,484.78 3,515.57 3,478.05 3,514.14 0.1M
2023-10-25 3,524.30 3,531.83 3,500.92 3,504.46 0.1M
2023-10-24 3,481.76 3,495.00 3,453.10 3,487.13 0.1M
2023-10-23 3,500.20 3,505.35 3,450.65 3,474.24 0.1M
2023-10-20 3,518.35 3,535.66 3,501.73 3,510.59 0.1M
2023-10-19 3,588.52 3,588.52 3,532.31 3,533.54 0.1M
2023-10-18 3,631.07 3,632.06 3,608.98 3,610.58 0.1M
2023-10-17 3,635.30 3,645.57 3,619.13 3,639.40 0.1M
2023-10-16 3,664.04 3,664.04 3,615.77 3,626.60 0.1M
2023-10-13 3,677.96 3,678.19 3,652.31 3,663.41 0.1M
2023-10-12 3,697.93 3,711.50 3,682.84 3,702.38 0.1M
2023-10-11 3,674.75 3,689.53 3,658.36 3,667.55 0.1M
2023-10-10 3,696.25 3,701.26 3,655.59 3,657.13 0.1M
2023-10-09 3,678.93 3,694.17 3,642.00 3,684.73 0.1M
2023-09-28 3,711.21 3,716.06 3,685.30 3,689.52 0.1M
2023-09-27 3,694.96 3,731.14 3,694.39 3,700.50 0.1M
2023-09-26 3,711.71 3,723.85 3,692.62 3,692.89 0.1M
2023-09-25 3,738.06 3,738.06 3,711.20 3,714.60 0.1M
2023-09-22 3,672.64 3,740.42 3,664.77 3,738.93 0.1M
2023-09-21 3,698.31 3,708.46 3,672.44 3,672.44 0.1M
2023-09-20 3,715.96 3,718.52 3,705.13 3,705.69 0.1M
2023-09-19 3,723.42 3,724.07 3,702.69 3,720.50 0.1M
2023-09-18 3,698.93 3,737.53 3,691.11 3,727.71 0.1M
2023-09-15 3,740.79 3,749.02 3,699.38 3,708.78 0.1M
2023-09-14 3,736.94 3,748.82 3,717.31 3,733.51 0.1M
2023-09-13 3,759.61 3,768.82 3,719.11 3,736.65 0.1M
2023-09-12 3,764.33 3,775.09 3,755.42 3,760.60 0.1M
2023-09-11 3,740.58 3,788.32 3,734.72 3,767.54 0.1M
2023-09-08 3,747.65 3,753.26 3,724.99 3,739.99 0.1M
2023-09-07 3,802.23 3,802.23 3,756.85 3,758.47 0.1M
2023-09-06 3,808.10 3,817.52 3,790.90 3,812.03 0.1M
2023-09-05 3,839.58 3,839.58 3,814.33 3,820.32 0.1M
2023-09-04 3,812.99 3,854.26 3,804.59 3,848.95 0.1M
2023-09-01 3,778.91 3,808.53 3,778.91 3,791.49 0.1M
2023-08-31 3,786.93 3,794.00 3,762.00 3,765.27 0.1M
2023-08-30 3,803.12 3,813.70 3,780.24 3,788.51 0.1M
2023-08-29 3,743.05 3,810.38 3,742.08 3,790.11 0.2M
2023-08-28 3,911.55 3,911.55 3,740.53 3,752.62 0.2M
2023-08-25 3,703.51 3,734.22 3,695.84 3,709.15 0.1M
2023-08-24 3,711.54 3,748.86 3,701.57 3,723.43 0.1M
2023-08-23 3,751.77 3,756.17 3,695.03 3,696.63 0.1M
2023-08-22 3,748.07 3,770.06 3,704.68 3,758.23 0.1M
2023-08-21 3,773.23 3,782.11 3,729.56 3,729.56 0.1M
2023-08-18 3,832.46 3,844.20 3,784.00 3,784.00 0.1M
2023-08-17 3,801.20 3,836.15 3,782.50 3,831.10 0.1M
2023-08-16 3,830.83 3,852.42 3,817.63 3,818.33 0.1M
2023-08-15 3,858.37 3,865.28 3,811.68 3,846.54 0.1M
2023-08-14 3,840.89 3,859.47 3,814.07 3,855.91 0.1M
2023-08-11 3,977.98 3,977.98 3,884.25 3,884.25 0.1M
2023-08-10 3,962.86 3,976.46 3,945.39 3,975.72 0.1M
2023-08-09 3,967.36 3,982.11 3,961.84 3,967.57 0.1M
2023-08-08 3,980.04 4,002.29 3,963.46 3,979.73 0.1M
2023-08-07 4,002.97 4,002.97 3,977.02 3,990.15 0.1M
2023-08-04 4,033.72 4,058.24 4,011.62 4,020.58 0.2M
2023-08-03 3,962.13 4,005.00 3,962.13 4,004.98 0.1M
2023-08-02 3,985.70 4,008.33 3,958.51 3,969.90 0.1M
2023-08-01 4,009.18 4,031.70 3,983.03 3,998.00 0.1M
2023-07-31 4,018.89 4,064.36 4,002.08 4,014.63 0.2M
2023-07-28 3,889.79 4,000.92 3,886.55 3,992.74 0.2M
2023-07-27 3,914.23 3,935.36 3,894.69 3,902.35 0.1M
2023-07-26 3,908.17 3,912.98 3,893.40 3,907.01 0.1M
2023-07-25 3,866.64 3,915.81 3,866.64 3,915.12 0.2M
2023-07-24 3,803.35 3,828.79 3,798.80 3,805.22 0.1M
2023-07-21 3,816.98 3,849.51 3,808.80 3,821.91 0.1M
2023-07-20 3,857.77 3,875.62 3,818.71 3,823.69 0.1M
2023-07-19 3,848.48 3,860.01 3,830.41 3,850.87 0.1M
2023-07-18 3,871.04 3,871.04 3,844.51 3,854.94 0.1M
2023-07-17 3,881.62 3,881.62 3,852.26 3,867.17 0.1M
2023-07-14 3,904.60 3,908.49 3,893.79 3,899.10 0.1M
2023-07-13 3,855.66 3,901.10 3,855.66 3,898.42 0.1M
2023-07-12 3,864.60 3,874.04 3,838.56 3,843.44 0.1M
2023-07-11 3,853.80 3,870.65 3,844.52 3,869.49 0.1M
2023-07-10 3,841.56 3,865.46 3,831.92 3,844.33 0.1M
2023-07-07 3,831.60 3,844.84 3,819.08 3,825.70 0.1M
2023-07-06 3,857.03 3,876.89 3,836.46 3,842.75 0.1M
2023-07-05 3,895.19 3,899.52 3,864.13 3,868.81 0.1M
2023-07-04 3,888.03 3,899.98 3,878.40 3,899.01 0.1M
2023-07-03 3,853.29 3,897.33 3,853.29 3,892.88 0.1M
2023-06-30 3,816.33 3,860.03 3,813.55 3,842.45 0.1M
2023-06-29 3,836.73 3,840.71 3,817.38 3,821.84 0.1M
2023-06-28 3,836.61 3,846.85 3,808.16 3,840.80 0.1M
2023-06-27 3,811.69 3,851.90 3,806.32 3,845.43 0.1M
2023-06-26 3,833.44 3,841.29 3,801.05 3,809.70 0.1M
2023-06-21 3,909.10 3,920.13 3,864.03 3,864.03 0.1M
2023-06-20 3,926.09 3,937.49 3,918.47 3,924.24 0.1M
2023-06-19 3,957.03 3,957.03 3,922.47 3,930.91 0.1M
2023-06-16 3,932.21 3,968.01 3,928.54 3,963.35 0.1M
2023-06-15 3,871.77 3,925.50 3,871.77 3,925.50 0.1M
2023-06-14 3,872.72 3,891.67 3,862.06 3,864.02 0.1M
2023-06-13 3,838.13 3,867.30 3,833.46 3,864.91 0.1M
2023-06-12 3,827.33 3,859.72 3,813.86 3,844.43 0.1M
2023-06-09 3,822.41 3,836.70 3,811.22 3,836.70 0.1M
2023-06-08 3,791.08 3,834.39 3,777.78 3,820.19 0.1M
2023-06-07 3,815.48 3,823.11 3,780.10 3,789.34 0.1M
2023-06-06 3,840.46 3,867.85 3,802.85 3,808.16 0.1M
2023-06-05 3,860.56 3,860.56 3,832.46 3,844.25 0.1M
2023-06-02 3,821.62 3,865.28 3,821.62 3,861.83 0.1M
2023-06-01 3,788.59 3,832.21 3,786.73 3,806.87 0.1M
2023-05-31 3,827.16 3,827.16 3,781.40 3,798.54 0.1M
2023-05-30 3,827.79 3,844.01 3,789.27 3,837.75 0.1M
2023-05-29 3,862.08 3,866.72 3,819.18 3,833.94 0.1M
2023-05-26 3,848.42 3,859.63 3,815.57 3,850.95 0.1M
2023-05-25 3,851.41 3,861.38 3,817.84 3,850.50 0.1M
2023-05-24 3,903.78 3,903.78 3,859.09 3,859.09 0.1M
2023-05-23 3,968.23 3,971.94 3,913.19 3,913.19 0.1M
2023-05-22 3,941.00 3,985.40 3,935.80 3,969.33 0.1M
2023-05-19 3,946.22 3,967.28 3,928.32 3,944.54 0.1M
2023-05-18 3,965.52 3,982.72 3,939.55 3,956.07 0.1M
2023-05-17 3,971.70 3,982.60 3,945.71 3,960.17 0.1M
2023-05-16 4,002.52 4,005.02 3,966.99 3,978.21 0.1M
2023-05-15 3,938.83 3,998.89 3,923.03 3,998.89 0.2M
2023-05-12 3,987.77 3,999.38 3,937.53 3,937.76 0.1M
2023-05-11 4,005.78 4,018.06 3,988.48 3,990.66 0.1M
2023-05-10 4,017.94 4,019.06 3,984.63 3,996.87 0.2M
2023-05-09 4,065.44 4,092.85 4,026.39 4,027.88 0.3M
2023-05-08 4,028.11 4,070.77 4,018.96 4,062.66 0.3M
2023-05-05 4,031.09 4,047.60 3,998.39 4,016.88 0.2M
2023-05-04 4,013.47 4,035.78 4,001.13 4,030.25 0.2M
2023-04-28 3,993.26 4,030.45 3,993.26 4,029.09 0.2M
2023-04-27 3,948.03 3,999.13 3,942.82 3,988.42 0.2M
2023-04-26 3,950.26 3,975.66 3,934.66 3,959.23 0.2M
2023-04-25 3,985.11 3,991.69 3,925.44 3,962.67 0.2M
2023-04-24 4,031.30 4,033.64 3,967.91 3,982.64 0.2M
2023-04-21 4,114.26 4,114.26 4,031.91 4,032.57 0.2M
2023-04-20 4,122.95 4,125.82 4,094.00 4,113.02 0.2M
2023-04-19 4,159.39 4,159.39 4,118.63 4,124.56 0.2M
2023-04-18 4,139.31 4,169.67 4,138.46 4,162.03 0.2M
2023-04-17 4,090.07 4,149.38 4,089.51 4,149.38 0.2M
2023-04-14 4,078.97 4,098.22 4,075.20 4,092.00 0.2M
2023-04-13 4,081.39 4,088.88 4,059.57 4,068.98 0.2M
2023-04-12 4,102.40 4,108.25 4,090.28 4,097.29 0.2M
2023-04-11 4,108.51 4,116.12 4,083.49 4,100.15 0.2M
2023-04-10 4,132.01 4,132.30 4,099.05 4,104.81 0.2M
2023-04-07 4,096.90 4,131.31 4,092.18 4,123.28 0.1M
2023-04-06 4,084.13 4,098.83 4,078.40 4,096.64 0.2M
2023-04-04 4,089.29 4,103.16 4,080.07 4,103.11 0.2M
2023-04-03 4,059.62 4,094.94 4,059.06 4,090.57 0.2M
2023-03-31 4,045.45 4,063.57 4,039.96 4,050.93 0.1M
2023-03-30 4,009.56 4,040.50 3,983.90 4,038.53 0.1M
2023-03-29 4,013.59 4,017.76 3,992.67 4,006.14 0.1M
2023-03-28 4,015.70 4,023.78 3,994.60 3,999.51 0.1M
2023-03-27 4,023.30 4,023.30 3,987.03 4,012.48 0.2M
2023-03-24 4,035.16 4,037.84 4,017.00 4,027.05 0.2M
2023-03-23 3,985.99 4,039.09 3,984.00 4,039.09 0.2M
2023-03-22 3,993.79 4,016.45 3,986.71 3,999.44 0.1M
2023-03-21 3,948.16 3,982.70 3,948.16 3,982.38 0.1M
2023-03-20 3,962.66 3,979.55 3,935.02 3,939.08 0.2M
2023-03-17 3,971.16 4,004.22 3,945.25 3,958.82 0.2M
2023-03-16 3,958.20 3,981.32 3,936.48 3,939.15 0.2M
2023-03-15 4,011.84 4,018.75 3,986.90 3,986.90 0.1M
2023-03-14 3,999.88 4,001.94 3,946.94 3,984.70 0.2M
2023-03-13 3,962.64 4,008.69 3,962.64 4,008.69 0.1M
2023-03-10 3,991.80 4,004.36 3,966.43 3,967.14 0.1M
2023-03-09 4,035.84 4,043.85 4,000.89 4,019.85 0.1M
2023-03-08 4,030.74 4,037.29 4,011.52 4,034.11 0.1M
2023-03-07 4,103.64 4,124.96 4,046.57 4,048.85 0.2M
2023-03-06 4,131.15 4,132.84 4,088.45 4,109.01 0.2M
2023-03-03 4,126.02 4,135.21 4,100.38 4,130.55 0.2M
2023-03-02 4,119.99 4,137.25 4,113.83 4,117.74 0.1M
2023-03-01 4,068.73 4,135.48 4,061.22 4,126.94 0.2M
2023-02-28 4,058.13 4,074.26 4,026.45 4,069.46 0.1M
2023-02-27 4,040.46 4,067.03 4,034.52 4,043.84 0.1M
2023-02-24 4,100.99 4,102.61 4,048.24 4,061.05 0.1M
2023-02-23 4,106.21 4,132.39 4,088.21 4,103.65 0.1M
2023-02-22 4,118.97 4,134.88 4,101.86 4,106.95 0.1M
2023-02-21 4,130.06 4,151.80 4,116.27 4,144.35 0.1M
2023-02-20 4,039.96 4,134.86 4,035.48 4,133.49 0.2M
2023-02-17 4,086.22 4,104.64 4,032.93 4,034.51 0.1M
2023-02-16 4,125.41 4,167.90 4,068.86 4,093.49 0.2M
2023-02-15 4,146.85 4,153.72 4,115.97 4,123.69 0.1M
2023-02-14 4,151.25 4,152.05 4,125.26 4,145.29 0.1M
2023-02-13 4,098.88 4,146.45 4,092.27 4,143.57 0.1M
2023-02-10 4,124.10 4,125.29 4,092.35 4,106.31 0.1M
2023-02-09 4,067.56 4,130.86 4,064.75 4,130.86 0.1M
2023-02-08 4,099.86 4,111.47 4,072.65 4,076.14 0.1M
2023-02-07 4,098.31 4,107.34 4,077.96 4,094.23 0.1M
2023-02-06 4,103.83 4,105.94 4,065.22 4,086.88 0.1M
2023-02-03 4,162.03 4,162.03 4,103.17 4,141.63 0.1M
2023-02-02 4,207.41 4,207.41 4,170.56 4,181.15 0.1M
2023-02-01 4,170.13 4,195.93 4,137.77 4,195.93 0.1M
2023-01-31 4,200.58 4,212.74 4,153.05 4,156.86 0.1M
2023-01-30 4,267.63 4,268.15 4,197.86 4,201.35 0.2M
2023-01-20 4,166.84 4,189.83 4,161.67 4,181.53 0.1M
2023-01-19 4,125.58 4,156.01 4,105.98 4,156.01 0.1M
2023-01-18 4,140.10 4,151.46 4,125.77 4,130.31 0.1M
2023-01-17 4,138.84 4,148.58 4,118.16 4,137.24 0.1M
2023-01-16 4,077.88 4,177.10 4,076.64 4,137.96 0.2M
2023-01-13 4,032.29 4,074.38 4,027.89 4,074.38 0.1M
2023-01-12 4,021.75 4,030.29 4,003.51 4,017.87 0.1M
2023-01-11 4,019.88 4,043.40 4,008.02 4,010.03 0.1M
2023-01-10 4,014.71 4,030.46 4,002.23 4,017.47 0.1M
2023-01-09 3,998.53 4,023.09 3,990.71 4,013.12 0.1M
2023-01-06 3,969.55 4,000.41 3,966.47 3,980.89 0.1M
2023-01-05 3,913.49 3,974.88 3,912.26 3,968.58 0.1M
2023-01-04 3,886.25 3,905.90 3,873.65 3,892.95 0.1M
2023-01-03 3,864.84 3,893.99 3,831.25 3,887.90 0.1M