SZSE A Share (SZSA)

SZSA
🏛️ 중국 →
2,584.82
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:25 2,617.22 2,617.22 2,617.22 2,617.22 0.0K
09:30 2,617.40 2,623.83 2,617.11 2,622.22 3,753,749.9K
09:35 2,622.47 2,626.53 2,621.16 2,624.32 4,274,565.8K
09:40 2,624.38 2,630.80 2,623.11 2,628.64 3,464,162.8K
09:45 2,628.46 2,628.46 2,616.74 2,616.74 3,144,467.3K
09:50 2,616.85 2,621.79 2,614.50 2,621.31 2,804,304.4K
09:55 2,621.27 2,623.88 2,618.22 2,621.41 2,436,953.9K
10:00 2,621.28 2,624.94 2,619.98 2,623.97 2,194,784.0K
10:05 2,624.06 2,624.06 2,619.33 2,623.67 2,073,691.8K
10:10 2,623.48 2,631.68 2,623.38 2,631.39 1,720,119.5K
10:15 2,631.47 2,631.85 2,625.25 2,626.29 1,693,070.2K
10:20 2,626.57 2,630.51 2,625.50 2,629.66 1,451,153.4K
10:25 2,629.67 2,634.83 2,629.62 2,633.73 1,369,012.9K
10:30 2,634.02 2,637.82 2,634.02 2,637.82 1,311,327.6K
10:35 2,637.92 2,640.49 2,637.21 2,638.47 1,186,334.4K
10:40 2,638.30 2,638.30 2,632.83 2,634.71 1,105,500.3K
10:45 2,634.60 2,636.96 2,634.60 2,636.53 960,145.7K
10:50 2,636.68 2,640.02 2,636.11 2,636.11 1,083,138.2K
10:55 2,636.06 2,640.35 2,634.23 2,634.85 1,164,044.8K
11:00 2,634.60 2,638.85 2,634.49 2,638.74 972,224.5K
11:05 2,638.90 2,640.98 2,638.90 2,639.48 957,171.2K
11:10 2,639.45 2,639.45 2,635.62 2,636.24 1,075,485.6K
11:15 2,636.16 2,637.96 2,634.18 2,637.96 814,415.3K
11:20 2,637.85 2,640.41 2,635.61 2,640.19 773,092.0K
11:25 2,640.24 2,641.05 2,638.34 2,638.36 754,148.0K
11:30 2,638.20 2,638.20 2,638.19 2,638.19 6,006.4K
11:35 2,638.19 2,638.19 2,638.19 2,638.19 0.0K
11:40 2,638.19 2,638.19 2,638.19 2,638.19 0.0K
11:45 2,638.19 2,638.19 2,638.19 2,638.19 0.0K
11:50 2,638.19 2,638.19 2,638.19 2,638.19 0.0K
11:55 2,638.19 2,638.19 2,638.19 2,638.19 0.0K
12:00 2,638.19 2,638.19 2,638.19 2,638.19 0.0K
12:05 2,638.19 2,638.19 2,638.19 2,638.19 0.0K
12:10 2,638.19 2,638.19 2,638.19 2,638.19 0.0K
12:15 2,638.19 2,638.19 2,638.19 2,638.19 0.0K
12:20 2,638.19 2,638.19 2,638.19 2,638.19 0.0K
12:25 2,638.19 2,638.19 2,638.19 2,638.19 0.0K
12:30 2,638.19 2,638.19 2,638.19 2,638.19 0.0K
12:35 2,638.19 2,638.19 2,638.19 2,638.19 0.0K
12:40 2,638.19 2,638.19 2,638.19 2,638.19 0.0K
12:45 2,638.19 2,638.19 2,638.19 2,638.19 0.0K
12:50 2,638.19 2,638.19 2,638.19 2,638.19 0.0K
12:55 2,638.19 2,638.19 2,638.19 2,638.19 0.0K
13:00 2,639.05 2,639.05 2,631.11 2,631.58 1,665,684.8K
13:05 2,631.40 2,634.91 2,631.40 2,632.67 1,261,839.1K
13:10 2,631.78 2,631.78 2,624.74 2,624.88 1,656,842.3K
13:15 2,624.67 2,627.89 2,624.35 2,625.44 1,143,858.4K
13:20 2,625.26 2,629.91 2,625.04 2,628.87 1,006,124.9K
13:25 2,628.81 2,628.81 2,624.23 2,624.23 1,102,348.5K
13:30 2,623.95 2,625.05 2,619.04 2,622.55 1,338,119.4K
13:35 2,622.81 2,627.55 2,622.81 2,627.55 948,865.1K
13:40 2,627.69 2,632.10 2,627.68 2,632.09 842,872.7K
13:45 2,632.10 2,632.10 2,628.20 2,628.52 763,720.0K
13:50 2,628.47 2,629.75 2,626.85 2,628.66 777,220.2K
13:55 2,628.51 2,632.12 2,627.89 2,632.13 734,771.2K
14:00 2,632.09 2,634.56 2,630.99 2,632.55 910,118.3K
14:05 2,632.39 2,633.92 2,630.72 2,631.54 717,381.3K
14:10 2,631.80 2,632.64 2,629.57 2,632.10 835,839.9K
14:15 2,632.10 2,632.31 2,629.32 2,630.72 846,030.1K
14:20 2,630.85 2,632.26 2,630.82 2,631.06 821,924.3K
14:25 2,631.17 2,637.28 2,631.17 2,636.72 1,022,135.9K
14:30 2,636.71 2,639.56 2,633.00 2,634.58 1,056,819.2K
14:35 2,634.66 2,634.79 2,630.77 2,630.92 941,928.3K
14:40 2,630.91 2,631.63 2,629.28 2,631.45 1,268,767.5K
14:45 2,631.49 2,631.69 2,629.36 2,629.60 1,452,497.7K
14:50 2,629.49 2,629.49 2,626.11 2,626.12 2,072,413.5K
14:55 2,626.06 2,626.08 2,625.67 2,625.98 1,134,325.2K
15:00 2,625.23 2,625.23 2,625.23 2,625.23 861,858.6K
15:05 2,625.23 2,625.23 2,625.23 2,625.23 0.0K
15:10 2,625.23 2,625.23 2,625.23 2,625.23 0.0K
15:15 2,625.23 2,625.23 2,625.23 2,625.23 0.0K
15:20 2,625.23 2,625.23 2,625.23 2,625.23 0.0K
15:25 2,625.23 2,625.23 2,625.23 2,625.23 0.0K
15:30 2,625.23 2,625.23 2,625.23 2,625.23 0.0K
15:35 2,625.23 2,625.23 2,625.23 2,625.23 0.0K
15:40 2,625.23 2,625.23 2,625.23 2,625.23 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 2,615.40 2,623.58 2,584.82 2,584.82 69,423.5M
2025-09-25 2,617.22 2,641.05 2,614.50 2,625.23 74,022.3M
2025-09-24 2,566.69 2,621.27 2,558.75 2,621.27 72,752.6M
2025-09-23 2,609.70 2,610.76 2,533.93 2,580.96 86,025.4M
2025-09-22 2,592.61 2,601.29 2,573.76 2,601.29 72,202.0M
2025-09-19 2,593.51 2,604.74 2,575.33 2,586.84 81,930.9M
2025-09-18 2,619.56 2,647.10 2,565.62 2,594.73 107,320.3M
2025-09-17 2,604.20 2,628.77 2,596.43 2,626.49 85,329.1M
2025-09-16 2,587.39 2,604.77 2,565.14 2,604.77 88,927.3M
2025-09-15 2,581.40 2,596.82 2,575.82 2,585.58 79,807.7M
2025-09-12 2,579.55 2,596.36 2,569.74 2,576.19 86,799.9M
2025-09-11 2,517.20 2,582.64 2,502.64 2,582.64 83,541.4M
2025-09-10 2,509.20 2,529.66 2,494.94 2,518.61 71,657.8M
2025-09-09 2,529.59 2,537.22 2,497.63 2,511.30 75,803.0M
2025-09-08 2,522.25 2,541.34 2,510.71 2,539.44 82,186.5M
2025-09-05 2,442.18 2,517.07 2,430.59 2,516.87 81,616.0M
2025-09-04 2,496.94 2,508.88 2,406.12 2,439.02 89,909.2M
2025-09-03 2,533.15 2,539.09 2,481.31 2,490.20 85,650.0M
2025-09-02 2,576.22 2,576.22 2,505.85 2,525.96 99,076.3M
2025-09-01 2,566.63 2,578.72 2,551.46 2,578.72 90,591.8M
2025-08-29 2,543.90 2,574.11 2,532.38 2,556.56 90,005.9M
2025-08-28 2,498.31 2,543.62 2,466.49 2,543.62 106,033.9M
2025-08-27 2,554.48 2,577.77 2,504.84 2,504.84 114,316.3M
2025-08-26 2,540.86 2,569.63 2,532.87 2,553.54 96,811.3M
2025-08-25 2,522.48 2,554.58 2,516.99 2,548.82 106,989.8M
2025-08-22 2,463.98 2,503.66 2,463.98 2,503.66 89,120.0M
2025-08-21 2,477.79 2,485.29 2,455.14 2,466.88 91,504.9M
2025-08-20 2,439.67 2,471.73 2,427.92 2,471.73 89,340.1M
2025-08-19 2,447.90 2,464.97 2,436.23 2,451.85 94,263.3M
2025-08-18 2,418.34 2,461.01 2,413.93 2,449.16 100,169.4M
2025-08-15 2,360.82 2,406.87 2,360.82 2,406.87 79,860.3M
2025-08-14 2,395.85 2,397.99 2,361.48 2,365.92 86,762.8M
2025-08-13 2,366.76 2,395.19 2,365.46 2,394.67 79,502.6M
2025-08-12 2,355.73 2,363.23 2,345.72 2,363.23 70,917.8M
2025-08-11 2,326.97 2,358.05 2,326.97 2,355.49 71,338.3M
2025-08-08 2,322.19 2,330.90 2,316.20 2,322.46 68,153.3M
2025-08-07 2,329.90 2,334.92 2,314.30 2,327.15 71,114.5M
2025-08-06 2,308.47 2,328.54 2,306.93 2,328.32 69,559.7M
2025-08-05 2,299.29 2,311.25 2,296.09 2,311.25 63,761.8M
2025-08-04 2,263.74 2,293.59 2,261.23 2,293.59 58,805.6M
2025-08-01 2,274.07 2,286.89 2,262.36 2,275.73 62,410.4M
2025-07-31 2,304.75 2,311.34 2,268.59 2,275.33 74,096.7M
2025-07-30 2,319.22 2,324.60 2,290.54 2,307.43 71,361.2M
2025-07-29 2,311.22 2,324.55 2,296.92 2,324.55 68,749.0M
2025-07-28 2,303.65 2,314.92 2,294.28 2,313.87 68,342.7M
2025-07-25 2,305.82 2,308.11 2,295.90 2,302.34 72,414.4M
2025-07-24 2,277.63 2,304.65 2,277.63 2,304.65 74,201.0M
2025-07-23 2,289.81 2,297.93 2,274.34 2,277.55 77,268.5M
2025-07-22 2,276.82 2,289.86 2,268.13 2,289.86 78,588.2M
2025-07-21 2,256.26 2,276.73 2,254.29 2,276.61 73,226.2M
2025-07-18 2,249.85 2,256.60 2,243.21 2,252.98 64,427.2M
2025-07-17 2,218.24 2,244.99 2,217.51 2,244.99 63,527.7M
2025-07-16 2,216.53 2,228.91 2,210.98 2,218.59 61,637.5M
2025-07-15 2,216.94 2,227.15 2,196.90 2,216.31 72,542.9M
2025-07-14 2,215.69 2,221.13 2,209.82 2,217.70 64,607.5M
2025-07-11 2,204.59 2,223.56 2,196.89 2,214.47 74,230.2M
2025-07-10 2,198.38 2,211.23 2,191.75 2,204.18 70,108.3M
2025-07-09 2,200.54 2,212.63 2,193.05 2,198.42 70,271.0M
2025-07-08 2,169.06 2,199.66 2,167.99 2,199.23 66,561.7M
2025-07-07 2,167.75 2,172.63 2,164.57 2,170.03 57,827.1M
2025-07-04 2,180.37 2,192.06 2,166.64 2,171.33 66,679.2M
2025-07-03 2,161.86 2,182.48 2,161.86 2,180.71 63,823.5M
2025-07-02 2,170.48 2,170.48 2,152.85 2,160.14 67,804.7M
2025-07-01 2,170.44 2,175.54 2,157.34 2,174.69 69,488.9M
2025-06-30 2,152.39 2,171.12 2,151.69 2,170.49 67,540.3M
2025-06-27 2,144.46 2,159.12 2,139.13 2,147.16 69,824.5M
2025-06-26 2,145.47 2,157.37 2,137.78 2,139.06 72,085.5M
2025-06-25 2,120.40 2,147.92 2,116.97 2,146.45 72,026.3M
2025-06-24 2,082.59 2,116.75 2,082.59 2,116.56 66,635.5M
2025-06-23 2,048.05 2,081.11 2,048.05 2,079.28 53,766.6M
2025-06-20 2,069.04 2,079.54 2,058.91 2,059.77 51,468.7M
2025-06-19 2,099.08 2,104.27 2,067.50 2,072.23 60,996.4M
2025-06-18 2,099.46 2,105.06 2,091.50 2,103.82 58,739.8M
2025-06-17 2,108.56 2,112.97 2,097.17 2,103.22 59,680.7M
2025-06-16 2,086.85 2,105.86 2,086.85 2,105.76 56,832.8M
2025-06-13 2,113.84 2,116.34 2,088.68 2,093.31 69,787.5M
2025-06-12 2,113.21 2,123.61 2,107.66 2,121.02 60,540.1M
2025-06-11 2,104.60 2,125.47 2,104.60 2,117.82 61,569.7M
2025-06-10 2,119.50 2,120.50 2,083.77 2,102.85 71,099.5M
2025-06-09 2,103.38 2,121.58 2,102.66 2,119.68 61,509.2M
2025-06-06 2,102.86 2,103.95 2,095.25 2,100.18 56,283.6M
2025-06-05 2,093.05 2,105.68 2,084.44 2,102.74 62,934.4M
2025-06-04 2,074.47 2,092.07 2,074.47 2,091.72 58,789.7M
2025-06-03 2,054.58 2,076.52 2,054.58 2,072.64 56,052.5M
2025-05-30 2,079.15 2,079.15 2,061.87 2,062.67 59,588.5M
2025-05-29 2,055.10 2,085.82 2,055.10 2,084.80 61,249.8M
2025-05-28 2,063.31 2,067.50 2,052.20 2,055.92 53,555.1M
2025-05-27 2,065.04 2,066.53 2,052.13 2,061.78 49,796.9M
2025-05-26 2,061.83 2,073.24 2,053.65 2,067.70 48,440.1M
2025-05-23 2,080.94 2,099.68 2,064.12 2,064.12 56,195.3M
2025-05-22 2,097.53 2,104.23 2,081.58 2,082.69 55,733.3M
2025-05-21 2,100.02 2,107.88 2,096.37 2,102.59 57,938.5M
2025-05-20 2,087.17 2,106.37 2,080.47 2,102.51 59,913.2M
2025-05-19 2,078.56 2,086.44 2,060.97 2,084.94 55,347.7M
2025-05-16 2,068.13 2,086.16 2,068.04 2,077.98 54,098.0M
2025-05-15 2,098.17 2,098.17 2,074.05 2,074.26 57,119.0M
2025-05-14 2,090.35 2,114.63 2,082.47 2,103.19 62,224.1M
2025-05-13 2,115.75 2,115.75 2,089.63 2,092.36 61,297.3M
2025-05-12 2,077.64 2,096.46 2,075.04 2,096.46 59,477.4M
2025-05-09 2,078.95 2,078.95 2,053.84 2,061.44 60,022.5M
2025-05-08 2,052.83 2,082.08 2,050.11 2,079.67 63,852.4M
2025-05-07 2,074.77 2,080.87 2,043.82 2,058.42 70,955.2M
2025-05-06 2,018.93 2,048.92 2,017.87 2,048.92 63,356.0M
2025-04-30 1,993.07 2,010.35 1,991.68 2,003.78 55,842.5M
2025-04-29 1,978.05 1,995.45 1,972.82 1,989.80 50,765.4M
2025-04-28 2,002.81 2,003.44 1,983.85 1,985.05 55,525.6M
2025-04-25 2,000.62 2,016.36 1,994.55 2,003.80 58,190.8M
2025-04-24 2,009.99 2,017.20 1,990.01 1,997.53 57,915.1M
2025-04-23 2,010.15 2,020.55 2,003.16 2,011.89 62,104.8M
2025-04-22 1,996.93 2,005.06 1,992.48 1,996.55 56,961.6M
2025-04-21 1,963.99 1,998.85 1,957.60 1,998.67 53,390.6M
2025-04-18 1,964.28 1,973.03 1,954.22 1,967.51 48,627.6M
2025-04-17 1,953.65 1,980.38 1,952.59 1,966.87 49,375.7M
2025-04-16 1,979.02 1,979.66 1,939.04 1,965.32 55,535.7M
2025-04-15 1,991.91 1,994.59 1,974.28 1,987.27 54,443.4M
2025-04-14 1,993.08 2,004.21 1,985.01 1,991.06 62,982.6M
2025-04-11 1,939.40 1,985.42 1,939.08 1,968.34 63,774.0M
2025-04-10 1,945.59 1,980.94 1,942.44 1,954.31 79,764.0M
2025-04-09 1,843.23 1,918.30 1,791.43 1,907.44 87,221.0M
2025-04-08 1,854.73 1,895.70 1,842.81 1,874.17 81,862.9M
2025-04-07 1,958.17 1,975.86 1,835.40 1,859.07 72,928.8M
2025-04-03 2,082.98 2,106.11 2,073.40 2,084.08 52,242.4M
2025-04-02 2,102.76 2,119.76 2,101.04 2,107.33 45,893.4M
2025-04-01 2,101.87 2,118.59 2,100.34 2,104.83 50,582.6M
2025-03-31 2,106.57 2,112.13 2,075.32 2,097.41 56,650.5M
2025-03-28 2,135.84 2,142.61 2,117.82 2,119.45 55,046.5M
2025-03-27 2,133.73 2,155.91 2,117.81 2,138.76 57,347.1M
2025-03-26 2,127.62 2,149.70 2,127.62 2,140.33 56,234.3M
2025-03-25 2,143.00 2,149.59 2,124.19 2,132.02 60,268.8M
2025-03-24 2,158.16 2,160.94 2,110.91 2,144.21 73,165.3M
2025-03-21 2,189.81 2,197.43 2,152.63 2,158.56 73,775.2M
2025-03-20 2,208.75 2,216.98 2,196.24 2,198.38 66,017.9M
2025-03-19 2,215.97 2,222.24 2,201.71 2,211.56 65,818.3M
2025-03-18 2,216.52 2,224.64 2,208.63 2,220.50 67,009.5M
2025-03-17 2,212.72 2,216.92 2,203.81 2,209.64 70,139.0M
2025-03-14 2,161.88 2,207.12 2,158.94 2,206.60 75,807.9M
2025-03-13 2,183.24 2,189.27 2,146.15 2,162.21 73,016.7M
2025-03-12 2,192.07 2,204.74 2,182.93 2,186.76 75,671.2M
2025-03-11 2,149.78 2,183.98 2,148.32 2,183.98 67,006.3M
2025-03-10 2,179.50 2,186.60 2,160.44 2,176.48 67,474.9M
2025-03-07 2,179.00 2,193.75 2,165.19 2,176.16 82,017.8M
2025-03-06 2,160.03 2,192.56 2,158.02 2,187.66 82,036.3M
2025-03-05 2,140.35 2,149.06 2,124.67 2,148.79 66,817.0M
2025-03-04 2,107.78 2,140.69 2,106.43 2,140.05 63,487.9M
2025-03-03 2,124.28 2,155.94 2,112.21 2,125.57 72,483.1M
2025-02-28 2,175.71 2,177.25 2,113.53 2,118.56 82,535.4M
2025-02-27 2,194.93 2,202.34 2,157.90 2,188.07 89,440.6M
2025-02-26 2,173.93 2,193.82 2,169.62 2,193.82 84,196.6M
2025-02-25 2,158.64 2,190.30 2,154.27 2,169.91 81,263.9M
2025-02-24 2,184.82 2,199.23 2,171.45 2,187.87 88,247.3M
2025-02-21 2,155.69 2,186.64 2,147.86 2,185.08 90,669.4M
2025-02-20 2,139.43 2,156.33 2,135.17 2,151.46 78,245.0M
2025-02-19 2,096.07 2,139.78 2,096.07 2,139.75 75,034.2M
2025-02-18 2,139.68 2,143.82 2,092.37 2,099.75 84,193.2M
2025-02-17 2,139.78 2,147.80 2,125.25 2,142.99 86,678.2M
2025-02-14 2,107.10 2,130.14 2,105.56 2,127.05 78,599.3M
2025-02-13 2,126.05 2,134.10 2,108.02 2,111.17 83,914.7M
2025-02-12 2,094.69 2,127.67 2,093.52 2,127.67 76,216.4M
2025-02-11 2,112.07 2,112.07 2,090.10 2,100.45 77,006.9M
2025-02-10 2,093.89 2,110.99 2,083.47 2,110.74 81,609.4M
2025-02-07 2,057.10 2,106.18 2,053.85 2,088.15 88,691.8M
2025-02-06 2,003.70 2,054.95 2,000.91 2,054.95 71,072.1M
2025-02-05 2,015.44 2,017.03 1,999.24 2,007.88 58,311.0M
2025-01-27 2,028.78 2,034.98 1,998.95 1,998.95 53,264.1M
2025-01-24 1,994.92 2,027.36 1,994.92 2,025.42 58,972.1M
2025-01-23 2,028.84 2,049.10 2,001.25 2,001.25 64,790.8M
2025-01-22 2,018.62 2,018.63 2,000.81 2,008.77 53,328.7M
2025-01-21 2,034.65 2,036.11 2,009.10 2,028.96 59,720.9M
2025-01-20 2,019.40 2,036.57 2,016.05 2,023.82 58,744.6M
2025-01-17 1,989.20 2,017.46 1,984.78 2,004.32 57,607.1M
2025-01-16 1,998.60 2,027.00 1,979.34 1,997.25 67,942.7M
2025-01-15 2,001.48 2,003.75 1,983.71 1,988.55 62,631.1M
2025-01-14 1,929.73 2,004.68 1,926.06 2,003.95 69,051.3M
2025-01-13 1,899.95 1,935.25 1,896.69 1,922.95 50,469.5M
2025-01-10 1,961.30 1,973.92 1,921.69 1,921.69 61,628.3M
2025-01-09 1,950.34 1,975.82 1,949.03 1,965.30 60,512.0M
2025-01-08 1,955.35 1,972.44 1,910.17 1,959.50 68,343.3M
2025-01-07 1,931.92 1,965.41 1,927.04 1,965.37 58,877.9M
2025-01-06 1,936.99 1,956.13 1,919.25 1,934.41 58,612.9M
2025-01-03 1,998.04 2,004.00 1,939.88 1,941.74 68,507.9M
2025-01-02 2,044.24 2,050.44 1,977.73 1,994.71 68,087.3M