SME-Chinext Tec 100 Price (SZTEC100P)

SZTEC100P
🏛️ 중국 →
4,153.36
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 2,509.90 2,539.46 2,507.09 2,531.91 2,172.7M
2023-12-28 2,417.56 2,521.72 2,414.46 2,510.97 2,676.7M
2023-12-27 2,428.98 2,432.64 2,407.57 2,422.11 1,584.2M
2023-12-26 2,448.30 2,448.30 2,413.36 2,424.12 1,521.8M
2023-12-25 2,431.80 2,459.27 2,431.80 2,451.07 1,507.9M
2023-12-22 2,430.67 2,463.94 2,410.60 2,436.46 2,150.6M
2023-12-21 2,386.53 2,446.51 2,383.58 2,435.80 1,862.1M
2023-12-20 2,436.97 2,439.54 2,396.42 2,396.42 1,556.2M
2023-12-19 2,416.98 2,448.10 2,410.83 2,433.46 1,462.3M
2023-12-18 2,451.26 2,460.09 2,413.61 2,419.64 1,554.4M
2023-12-15 2,482.74 2,501.02 2,460.61 2,464.82 1,596.3M
2023-12-14 2,503.28 2,521.01 2,470.86 2,471.57 1,378.6M
2023-12-13 2,521.49 2,522.35 2,486.24 2,486.95 1,591.6M
2023-12-12 2,534.58 2,544.56 2,522.28 2,528.29 1,699.0M
2023-12-11 2,495.34 2,548.25 2,478.15 2,544.51 2,354.6M
2023-12-08 2,509.62 2,519.55 2,492.40 2,510.90 2,297.9M
2023-12-07 2,503.32 2,519.63 2,485.16 2,503.15 1,834.5M
2023-12-06 2,483.61 2,531.31 2,483.06 2,510.34 2,084.6M
2023-12-05 2,528.66 2,536.99 2,488.48 2,488.58 1,942.3M
2023-12-04 2,557.96 2,565.09 2,541.03 2,541.03 1,849.3M
2023-12-01 2,556.72 2,573.02 2,530.19 2,563.12 1,757.0M
2023-11-30 2,556.26 2,575.68 2,544.13 2,557.73 1,682.3M
2023-11-29 2,591.17 2,592.25 2,560.98 2,561.78 1,466.3M
2023-11-28 2,576.26 2,597.15 2,570.91 2,596.02 1,514.2M
2023-11-27 2,597.37 2,597.37 2,569.29 2,579.54 1,555.4M
2023-11-24 2,646.44 2,646.44 2,599.38 2,605.15 1,464.4M
2023-11-23 2,625.81 2,646.99 2,613.48 2,646.91 1,456.5M
2023-11-22 2,663.50 2,670.13 2,629.06 2,629.06 1,677.9M
2023-11-21 2,701.20 2,717.50 2,672.14 2,675.68 1,944.0M
2023-11-20 2,689.24 2,702.62 2,666.60 2,693.20 1,864.0M
2023-11-17 2,669.85 2,689.89 2,669.85 2,686.96 1,490.7M
2023-11-16 2,721.46 2,721.46 2,680.22 2,680.22 1,649.4M
2023-11-15 2,738.66 2,743.90 2,717.74 2,724.88 2,167.3M
2023-11-14 2,712.90 2,731.82 2,694.15 2,704.94 1,849.9M
2023-11-13 2,715.08 2,722.09 2,698.69 2,712.75 1,872.2M
2023-11-10 2,705.87 2,707.39 2,691.69 2,700.31 1,752.9M
2023-11-09 2,723.57 2,744.08 2,713.25 2,720.70 1,932.2M
2023-11-08 2,719.04 2,743.61 2,710.24 2,728.42 2,117.8M
2023-11-07 2,730.00 2,737.93 2,711.91 2,725.15 2,193.5M
2023-11-06 2,671.49 2,742.91 2,671.49 2,739.31 2,918.7M
2023-11-03 2,614.42 2,660.27 2,614.42 2,652.44 2,131.7M
2023-11-02 2,646.70 2,654.17 2,607.51 2,607.51 1,796.2M
2023-11-01 2,659.25 2,660.88 2,630.25 2,640.93 1,813.4M
2023-10-31 2,674.60 2,675.29 2,642.39 2,659.50 2,289.3M
2023-10-30 2,632.25 2,689.40 2,628.94 2,682.06 2,939.4M
2023-10-27 2,560.30 2,642.79 2,552.31 2,631.55 2,919.7M
2023-10-26 2,550.60 2,574.01 2,525.18 2,573.31 2,710.3M
2023-10-25 2,588.98 2,606.89 2,567.28 2,570.98 2,519.0M
2023-10-24 2,569.01 2,590.40 2,544.62 2,570.46 2,628.8M
2023-10-23 2,598.34 2,598.34 2,547.19 2,561.97 2,335.4M
2023-10-20 2,600.10 2,629.18 2,597.98 2,601.55 2,202.7M
2023-10-19 2,641.34 2,655.82 2,620.92 2,621.80 2,238.2M
2023-10-18 2,678.30 2,678.30 2,652.94 2,658.23 1,908.6M
2023-10-17 2,678.17 2,695.08 2,669.03 2,681.28 1,867.4M
2023-10-16 2,724.85 2,724.85 2,663.46 2,674.11 2,086.0M
2023-10-13 2,740.42 2,740.42 2,714.53 2,727.21 2,309.4M
2023-10-12 2,745.22 2,763.56 2,734.05 2,760.09 2,316.5M
2023-10-11 2,735.97 2,759.41 2,725.29 2,733.96 2,330.4M
2023-10-10 2,740.28 2,754.01 2,720.88 2,721.94 1,887.4M
2023-10-09 2,729.36 2,745.06 2,703.63 2,733.71 1,956.2M
2023-09-28 2,738.47 2,749.44 2,724.66 2,737.74 1,743.7M
2023-09-27 2,716.08 2,760.48 2,711.87 2,730.35 1,802.7M
2023-09-26 2,727.96 2,740.59 2,713.32 2,713.77 1,531.9M
2023-09-25 2,751.29 2,751.58 2,729.09 2,732.94 1,731.2M
2023-09-22 2,680.16 2,747.38 2,677.97 2,745.25 1,998.5M
2023-09-21 2,701.02 2,712.96 2,680.87 2,683.35 1,293.7M
2023-09-20 2,729.82 2,733.05 2,707.03 2,707.03 1,158.7M
2023-09-19 2,756.81 2,756.81 2,721.76 2,732.68 1,352.5M
2023-09-18 2,729.18 2,788.72 2,727.48 2,761.40 1,531.3M
2023-09-15 2,761.09 2,771.19 2,730.92 2,739.47 1,464.4M
2023-09-14 2,775.64 2,779.19 2,748.56 2,760.82 1,361.5M
2023-09-13 2,815.86 2,824.35 2,771.45 2,787.01 1,498.7M
2023-09-12 2,833.78 2,840.01 2,816.79 2,824.59 1,651.9M
2023-09-11 2,818.89 2,855.12 2,802.54 2,832.81 2,096.3M
2023-09-08 2,816.28 2,830.84 2,801.76 2,819.43 1,494.4M
2023-09-07 2,883.41 2,883.41 2,827.25 2,827.25 1,707.7M
2023-09-06 2,883.38 2,895.41 2,870.08 2,890.10 1,697.3M
2023-09-05 2,902.79 2,916.70 2,890.55 2,894.84 1,759.5M
2023-09-04 2,898.53 2,908.10 2,865.61 2,907.18 1,835.5M
2023-09-01 2,893.35 2,908.34 2,872.60 2,883.92 1,344.7M
2023-08-31 2,895.65 2,905.61 2,881.90 2,886.40 1,761.0M
2023-08-30 2,900.40 2,935.69 2,893.43 2,903.75 2,410.1M
2023-08-29 2,792.65 2,907.13 2,792.58 2,890.80 2,791.0M
2023-08-28 2,954.71 2,954.71 2,792.63 2,800.65 3,422.8M
2023-08-25 2,790.02 2,794.95 2,759.28 2,770.69 1,994.2M
2023-08-24 2,797.19 2,836.42 2,781.90 2,805.93 1,929.7M
2023-08-23 2,846.82 2,846.82 2,779.91 2,779.91 1,613.1M
2023-08-22 2,865.97 2,874.75 2,800.98 2,854.28 1,985.0M
2023-08-21 2,885.26 2,896.07 2,847.83 2,847.83 1,684.9M
2023-08-18 2,933.67 2,948.98 2,896.66 2,896.66 1,629.0M
2023-08-17 2,908.73 2,939.81 2,881.54 2,934.31 1,734.3M
2023-08-16 2,939.21 2,954.46 2,914.63 2,914.73 1,708.4M
2023-08-15 2,973.21 2,980.15 2,924.98 2,949.61 1,978.9M
2023-08-14 2,978.63 2,983.17 2,936.37 2,973.65 1,776.8M
2023-08-11 3,082.11 3,082.11 3,011.38 3,011.38 1,774.4M
2023-08-10 3,065.54 3,086.08 3,056.16 3,078.38 1,410.2M
2023-08-09 3,066.78 3,081.39 3,061.04 3,065.78 1,473.3M
2023-08-08 3,090.84 3,095.23 3,074.93 3,078.21 1,623.4M
2023-08-07 3,096.65 3,108.35 3,084.86 3,092.47 1,846.5M
2023-08-04 3,100.24 3,131.96 3,086.84 3,108.03 2,684.7M
2023-08-03 3,043.81 3,075.14 3,043.81 3,074.85 1,871.6M
2023-08-02 3,052.82 3,072.61 3,045.65 3,052.47 1,759.2M
2023-08-01 3,068.46 3,081.04 3,042.61 3,055.06 2,041.7M
2023-07-31 3,052.72 3,102.38 3,052.72 3,075.17 2,811.5M
2023-07-28 2,976.94 3,041.86 2,969.75 3,035.89 2,558.0M
2023-07-27 3,014.25 3,019.42 2,980.17 2,984.44 1,571.2M
2023-07-26 3,006.45 3,007.19 2,992.95 3,000.21 1,737.2M
2023-07-25 2,990.67 3,018.31 2,979.83 3,015.50 2,500.7M
2023-07-24 2,946.30 2,974.64 2,933.88 2,941.44 1,480.7M
2023-07-21 2,965.65 2,987.92 2,955.50 2,967.08 1,612.9M
2023-07-20 3,008.21 3,029.02 2,968.77 2,972.47 1,695.8M
2023-07-19 3,029.34 3,035.37 2,989.34 3,003.50 1,456.8M
2023-07-18 3,050.19 3,050.60 3,026.70 3,031.64 1,652.1M
2023-07-17 3,056.48 3,056.60 3,030.72 3,044.05 1,535.2M
2023-07-14 3,084.98 3,090.81 3,066.02 3,067.38 2,066.5M
2023-07-13 3,052.77 3,087.27 3,052.77 3,083.86 2,240.5M
2023-07-12 3,068.91 3,070.08 3,035.92 3,040.27 2,003.3M
2023-07-11 3,041.54 3,072.39 3,038.42 3,071.35 1,673.6M
2023-07-10 3,017.73 3,056.39 3,017.73 3,039.44 1,737.7M
2023-07-07 3,036.96 3,036.96 3,004.08 3,008.92 1,710.3M
2023-07-06 3,057.65 3,077.23 3,042.29 3,047.59 1,894.5M
2023-07-05 3,098.45 3,105.86 3,062.51 3,068.69 1,937.3M
2023-07-04 3,068.08 3,096.87 3,057.33 3,093.23 2,294.5M
2023-07-03 3,071.25 3,099.04 3,057.56 3,071.55 2,218.3M
2023-06-30 3,006.62 3,070.59 2,999.33 3,056.94 2,006.4M
2023-06-29 3,017.23 3,036.41 3,011.99 3,013.78 1,840.9M
2023-06-28 3,027.95 3,031.12 2,983.87 3,021.10 1,973.4M
2023-06-27 3,026.25 3,045.83 3,013.83 3,033.74 1,665.2M
2023-06-26 3,033.43 3,067.81 3,012.60 3,025.48 2,275.2M
2023-06-21 3,138.00 3,150.72 3,073.69 3,073.69 2,259.0M
2023-06-20 3,124.18 3,164.50 3,118.72 3,151.04 2,329.3M
2023-06-19 3,134.97 3,138.38 3,120.32 3,129.95 2,471.0M
2023-06-16 3,105.76 3,138.96 3,096.13 3,134.97 2,501.1M
2023-06-15 3,013.66 3,098.27 3,013.66 3,098.27 2,689.3M
2023-06-14 3,020.92 3,024.85 3,004.88 3,004.97 2,190.4M
2023-06-13 2,974.04 3,018.46 2,973.35 3,015.04 2,231.8M
2023-06-12 2,953.41 2,992.67 2,947.38 2,979.01 2,251.0M
2023-06-09 2,939.98 2,959.95 2,925.88 2,959.86 2,475.4M
2023-06-08 2,955.85 2,960.36 2,929.84 2,939.07 1,656.2M
2023-06-07 2,989.52 2,993.80 2,941.74 2,948.13 1,709.8M
2023-06-06 3,035.10 3,035.10 2,988.49 2,992.66 1,914.2M
2023-06-05 3,070.31 3,070.31 3,030.63 3,044.39 1,778.2M
2023-06-02 3,045.88 3,079.76 3,042.59 3,073.49 2,058.8M
2023-06-01 3,013.55 3,059.76 3,001.90 3,037.15 2,205.0M
2023-05-31 3,038.70 3,038.70 2,997.85 3,013.31 2,042.6M
2023-05-30 3,005.32 3,040.58 2,989.57 3,040.58 2,286.0M
2023-05-29 3,068.02 3,069.10 3,003.06 3,010.26 2,277.3M
2023-05-26 3,069.65 3,069.65 3,024.79 3,053.08 1,556.0M
2023-05-25 3,080.74 3,098.94 3,050.85 3,072.24 1,857.5M
2023-05-24 3,086.91 3,118.13 3,078.17 3,083.96 1,674.8M
2023-05-23 3,125.89 3,141.20 3,097.85 3,097.86 1,489.0M
2023-05-22 3,118.09 3,133.76 3,102.49 3,123.82 1,559.7M
2023-05-19 3,113.22 3,133.63 3,105.68 3,119.45 1,755.9M
2023-05-18 3,137.46 3,139.97 3,098.87 3,119.82 1,988.1M
2023-05-17 3,131.30 3,139.63 3,112.99 3,131.49 1,708.5M
2023-05-16 3,142.50 3,145.44 3,122.96 3,132.54 2,094.9M
2023-05-15 3,086.07 3,142.79 3,082.06 3,142.79 2,381.1M
2023-05-12 3,118.22 3,135.92 3,075.10 3,075.53 1,832.9M
2023-05-11 3,101.08 3,136.64 3,094.79 3,114.50 1,942.4M
2023-05-10 3,065.24 3,111.71 3,052.03 3,097.67 2,251.8M
2023-05-09 3,105.42 3,113.19 3,073.40 3,074.36 2,861.6M
2023-05-08 3,093.32 3,115.34 3,086.55 3,107.21 2,354.1M
2023-05-05 3,112.33 3,114.91 3,070.60 3,081.94 2,255.0M
2023-05-04 3,149.78 3,154.81 3,110.75 3,119.36 2,316.3M
2023-04-28 3,142.19 3,166.34 3,134.79 3,157.38 2,443.0M
2023-04-27 3,107.49 3,151.23 3,104.58 3,140.73 2,342.1M
2023-04-26 3,069.48 3,141.06 3,060.37 3,123.04 2,899.1M
2023-04-25 3,159.27 3,163.60 3,060.46 3,081.44 2,788.2M
2023-04-24 3,201.52 3,205.28 3,139.89 3,158.21 2,672.0M
2023-04-21 3,293.95 3,309.48 3,208.76 3,209.23 3,045.2M
2023-04-20 3,308.06 3,308.06 3,270.50 3,286.96 2,660.0M
2023-04-19 3,330.12 3,335.74 3,313.25 3,317.23 2,524.6M
2023-04-18 3,338.37 3,362.79 3,321.96 3,334.57 2,512.9M
2023-04-17 3,325.93 3,359.33 3,325.14 3,346.78 2,494.8M
2023-04-14 3,291.86 3,337.23 3,291.86 3,332.95 2,515.2M
2023-04-13 3,323.01 3,323.36 3,286.58 3,288.50 2,582.6M
2023-04-12 3,344.36 3,359.35 3,329.15 3,345.12 2,645.3M
2023-04-11 3,351.80 3,373.05 3,328.43 3,347.16 2,456.1M
2023-04-10 3,393.53 3,397.87 3,337.76 3,353.76 3,061.3M
2023-04-07 3,343.88 3,379.84 3,339.49 3,373.03 2,687.0M
2023-04-06 3,304.95 3,349.21 3,301.02 3,345.63 3,092.0M
2023-04-04 3,366.12 3,366.86 3,314.94 3,335.09 3,631.9M
2023-04-03 3,312.36 3,373.28 3,312.36 3,373.28 4,008.6M
2023-03-31 3,276.06 3,305.28 3,266.38 3,300.79 2,312.0M
2023-03-30 3,252.48 3,268.29 3,234.04 3,268.04 2,300.4M
2023-03-29 3,233.82 3,269.59 3,233.82 3,253.65 2,670.0M
2023-03-28 3,269.26 3,269.51 3,227.43 3,230.92 2,766.7M
2023-03-27 3,247.45 3,285.69 3,244.32 3,280.63 3,229.2M
2023-03-24 3,242.21 3,256.44 3,221.77 3,252.80 2,954.6M
2023-03-23 3,180.96 3,238.30 3,175.21 3,238.30 2,930.0M
2023-03-22 3,192.10 3,216.01 3,179.85 3,195.62 2,713.0M
2023-03-21 3,134.79 3,177.65 3,134.29 3,177.65 2,034.1M
2023-03-20 3,117.02 3,166.40 3,105.61 3,131.74 2,665.0M
2023-03-17 3,133.35 3,157.74 3,114.85 3,121.40 2,502.5M
2023-03-16 3,135.20 3,152.49 3,098.64 3,105.61 2,030.4M
2023-03-15 3,189.82 3,216.01 3,160.20 3,162.85 1,936.7M
2023-03-14 3,184.59 3,184.59 3,112.93 3,169.62 2,150.7M
2023-03-13 3,181.67 3,203.30 3,165.48 3,192.65 1,993.5M
2023-03-10 3,205.70 3,227.48 3,183.29 3,197.53 1,748.2M
2023-03-09 3,227.50 3,246.14 3,211.67 3,219.68 1,665.0M
2023-03-08 3,218.96 3,235.88 3,206.92 3,226.43 1,565.3M
2023-03-07 3,288.24 3,292.00 3,228.05 3,229.84 2,149.4M
2023-03-06 3,273.43 3,300.98 3,238.40 3,298.93 2,206.0M
2023-03-03 3,270.16 3,281.64 3,245.51 3,270.54 1,928.3M
2023-03-02 3,296.96 3,300.90 3,257.22 3,262.06 2,121.6M
2023-03-01 3,262.48 3,303.86 3,251.71 3,295.71 2,162.2M
2023-02-28 3,252.99 3,269.18 3,230.29 3,264.50 1,835.3M
2023-02-27 3,252.67 3,274.09 3,233.06 3,239.34 1,674.1M
2023-02-24 3,301.07 3,303.59 3,264.03 3,270.08 1,699.0M
2023-02-23 3,295.90 3,314.64 3,284.39 3,299.39 1,631.0M
2023-02-22 3,295.02 3,316.21 3,288.84 3,296.97 1,539.9M
2023-02-21 3,317.98 3,336.97 3,297.39 3,321.50 1,895.6M
2023-02-20 3,262.66 3,326.90 3,242.33 3,326.90 2,155.1M
2023-02-17 3,357.10 3,360.65 3,273.86 3,273.93 2,043.6M
2023-02-16 3,411.75 3,437.10 3,337.06 3,362.20 2,704.9M
2023-02-15 3,418.70 3,433.01 3,397.69 3,410.12 2,087.4M
2023-02-14 3,448.69 3,448.69 3,399.24 3,416.60 1,964.8M
2023-02-13 3,400.24 3,433.94 3,392.78 3,433.83 2,056.6M
2023-02-10 3,433.90 3,441.83 3,389.49 3,404.34 2,060.2M
2023-02-09 3,371.22 3,440.88 3,362.65 3,440.88 2,116.4M
2023-02-08 3,408.18 3,416.54 3,379.36 3,383.10 1,658.0M
2023-02-07 3,415.76 3,426.59 3,387.66 3,403.31 1,960.5M
2023-02-06 3,422.24 3,427.58 3,383.25 3,412.22 2,108.6M
2023-02-03 3,450.18 3,458.05 3,392.49 3,442.15 2,089.6M
2023-02-02 3,490.37 3,497.23 3,455.26 3,462.10 2,340.5M
2023-02-01 3,438.24 3,480.09 3,429.03 3,480.09 2,207.7M
2023-01-31 3,449.92 3,457.78 3,414.29 3,421.20 2,118.3M
2023-01-30 3,488.40 3,509.54 3,451.06 3,454.08 2,737.7M
2023-01-20 3,368.93 3,389.24 3,359.57 3,387.75 1,681.7M
2023-01-19 3,317.72 3,359.60 3,310.18 3,359.60 1,640.7M
2023-01-18 3,320.17 3,338.70 3,306.15 3,320.43 1,284.8M
2023-01-17 3,303.53 3,327.35 3,299.53 3,317.70 1,510.2M
2023-01-16 3,248.32 3,329.59 3,245.59 3,301.07 2,379.6M
2023-01-13 3,249.27 3,253.57 3,213.01 3,251.40 1,559.2M
2023-01-12 3,223.02 3,257.36 3,216.96 3,228.28 1,527.4M
2023-01-11 3,237.66 3,252.89 3,203.74 3,207.34 1,785.4M
2023-01-10 3,210.45 3,249.22 3,195.41 3,240.14 1,734.3M
2023-01-09 3,208.92 3,236.73 3,197.95 3,204.77 1,885.5M
2023-01-06 3,158.57 3,226.05 3,156.51 3,192.71 2,025.2M
2023-01-05 3,094.92 3,170.06 3,094.92 3,163.67 2,078.4M
2023-01-04 3,114.33 3,123.12 3,067.62 3,082.47 1,609.4M
2023-01-03 3,086.74 3,133.62 3,055.87 3,125.56 1,803.9M