SZSE Big Data 50 (SZBD)

SZBD
🏛️ 중국 →
5,709.66
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
2021-12-31 4,584.09 4,610.67 4,565.01 4,604.85 1,301.9M
2021-12-30 4,488.85 4,597.62 4,484.36 4,571.87 1,509.3M
2021-12-29 4,525.73 4,531.60 4,471.52 4,490.39 1,146.9M
2021-12-28 4,504.89 4,555.87 4,499.98 4,535.66 1,343.2M
2021-12-27 4,487.19 4,525.73 4,478.24 4,495.10 1,074.6M
2021-12-24 4,562.61 4,570.25 4,482.71 4,483.12 1,272.4M
2021-12-23 4,578.64 4,592.50 4,544.10 4,550.09 1,153.7M
2021-12-22 4,562.75 4,600.58 4,551.94 4,584.59 1,397.2M
2021-12-21 4,476.00 4,558.54 4,474.95 4,555.17 1,295.1M
2021-12-20 4,534.53 4,558.53 4,460.71 4,462.14 1,365.7M
2021-12-17 4,604.58 4,617.28 4,546.22 4,547.69 1,573.5M
2021-12-16 4,611.14 4,621.43 4,573.86 4,611.64 1,682.0M
2021-12-15 4,619.08 4,661.36 4,608.14 4,618.43 1,750.4M
2021-12-14 4,553.04 4,622.43 4,553.04 4,619.22 1,727.3M
2021-12-13 4,529.15 4,581.70 4,521.31 4,575.67 1,515.6M
2021-12-10 4,521.52 4,531.56 4,500.66 4,511.72 1,271.4M
2021-12-09 4,486.07 4,564.28 4,484.77 4,544.31 1,358.6M
2021-12-08 4,410.21 4,500.39 4,401.12 4,498.74 1,160.5M
2021-12-07 4,458.55 4,466.39 4,382.94 4,405.55 1,144.1M
2021-12-06 4,509.12 4,512.75 4,429.17 4,430.67 1,310.3M
2021-12-03 4,487.43 4,534.66 4,487.43 4,512.55 1,315.2M
2021-12-02 4,596.18 4,600.93 4,475.12 4,479.37 1,762.8M
2021-12-01 4,510.56 4,615.65 4,507.59 4,610.05 1,782.2M
2021-11-30 4,445.95 4,542.37 4,445.95 4,510.34 1,696.7M
2021-11-29 4,415.72 4,445.45 4,409.79 4,438.09 1,383.2M
2021-11-26 4,508.31 4,517.10 4,432.62 4,483.61 1,563.9M
2021-11-25 4,525.16 4,549.28 4,502.05 4,523.88 1,563.4M
2021-11-24 4,526.53 4,556.57 4,489.35 4,535.58 1,482.7M
2021-11-23 4,537.98 4,551.78 4,508.30 4,526.02 1,290.3M
2021-11-22 4,517.23 4,563.33 4,503.19 4,549.12 1,292.3M
2021-11-19 4,478.14 4,524.35 4,469.61 4,516.81 1,281.4M
2021-11-18 4,572.77 4,595.96 4,480.40 4,482.70 1,564.0M
2021-11-17 4,508.09 4,578.43 4,506.32 4,574.38 1,616.8M
2021-11-16 4,519.57 4,569.14 4,511.54 4,514.49 1,777.1M
2021-11-15 4,515.45 4,544.86 4,509.42 4,520.25 1,733.0M
2021-11-12 4,457.05 4,495.40 4,448.84 4,490.01 1,626.2M
2021-11-11 4,422.69 4,477.36 4,413.31 4,458.93 1,328.0M
2021-11-10 4,430.44 4,451.70 4,409.35 4,437.74 1,316.1M
2021-11-09 4,351.94 4,432.90 4,346.07 4,427.29 1,145.2M
2021-11-08 4,353.57 4,378.52 4,328.58 4,355.90 1,055.8M
2021-11-05 4,299.77 4,387.28 4,295.29 4,356.39 1,253.8M
2021-11-04 4,289.27 4,303.20 4,272.95 4,303.20 760.4M
2021-11-03 4,236.36 4,288.06 4,236.36 4,284.24 840.5M
2021-11-02 4,252.49 4,285.15 4,186.14 4,220.28 860.9M
2021-11-01 4,206.21 4,266.43 4,193.87 4,254.06 998.4M
2021-10-29 4,147.05 4,232.47 4,143.99 4,218.27 913.6M
2021-10-28 4,155.98 4,202.20 4,140.68 4,154.12 774.2M
2021-10-27 4,282.66 4,282.66 4,173.65 4,180.92 852.5M
2021-10-26 4,293.86 4,332.17 4,286.80 4,294.01 857.4M
2021-10-25 4,300.87 4,304.87 4,245.38 4,303.42 674.9M
2021-10-22 4,293.74 4,333.27 4,280.06 4,303.05 732.4M
2021-10-21 4,313.07 4,333.40 4,268.24 4,288.74 716.6M
2021-10-20 4,390.78 4,412.65 4,330.95 4,333.72 790.2M
2021-10-19 4,334.69 4,363.22 4,327.15 4,363.22 703.5M
2021-10-18 4,364.71 4,364.71 4,308.88 4,340.23 791.0M
2021-10-15 4,382.14 4,427.53 4,344.37 4,378.17 1,042.6M
2021-10-14 4,341.20 4,354.25 4,303.35 4,351.26 742.9M
2021-10-13 4,334.90 4,349.28 4,309.42 4,344.50 730.6M
2021-10-12 4,389.52 4,389.52 4,290.21 4,319.45 779.8M
2021-10-11 4,389.91 4,418.47 4,367.57 4,393.98 759.4M
2021-10-08 4,352.86 4,393.90 4,350.66 4,386.04 860.5M
2021-09-30 4,257.71 4,315.43 4,257.71 4,299.56 659.4M
2021-09-29 4,334.71 4,338.06 4,237.83 4,238.57 822.0M
2021-09-28 4,384.68 4,397.48 4,339.52 4,373.55 664.7M
2021-09-27 4,493.64 4,528.04 4,387.00 4,403.35 1,042.1M
2021-09-24 4,451.07 4,504.43 4,437.15 4,442.06 954.3M
2021-09-23 4,401.07 4,468.01 4,401.07 4,457.19 1,136.1M
2021-09-22 4,314.72 4,378.49 4,309.74 4,366.94 652.5M
2021-09-17 4,363.42 4,371.03 4,300.98 4,367.47 856.8M
2021-09-16 4,422.27 4,448.69 4,350.33 4,358.13 1,066.8M
2021-09-15 4,446.65 4,449.60 4,405.35 4,417.31 1,114.1M
2021-09-14 4,477.29 4,563.68 4,455.41 4,464.43 1,420.2M
2021-09-13 4,505.76 4,505.76 4,464.77 4,483.86 1,170.0M
2021-09-10 4,520.37 4,550.50 4,498.21 4,516.83 1,242.2M
2021-09-09 4,542.94 4,544.22 4,499.69 4,521.02 1,420.8M
2021-09-08 4,501.43 4,558.04 4,494.01 4,556.83 1,560.3M
2021-09-07 4,460.20 4,512.28 4,449.45 4,502.35 1,301.1M
2021-09-06 4,385.47 4,474.81 4,361.50 4,473.03 1,370.4M
2021-09-03 4,414.61 4,439.47 4,368.70 4,390.58 1,381.1M
2021-09-02 4,436.77 4,436.77 4,383.02 4,398.86 1,185.3M
2021-09-01 4,429.71 4,479.55 4,378.49 4,453.98 1,287.0M
2021-08-31 4,450.19 4,451.41 4,390.02 4,439.60 1,452.2M
2021-08-30 4,541.72 4,574.88 4,467.91 4,485.59 1,575.9M
2021-08-27 4,445.25 4,491.11 4,429.02 4,491.11 1,226.4M
2021-08-26 4,536.51 4,542.27 4,453.23 4,453.23 1,093.7M
2021-08-25 4,586.27 4,586.44 4,529.66 4,543.25 1,009.9M
2021-08-24 4,603.66 4,603.66 4,555.34 4,584.89 1,181.9M
2021-08-23 4,508.37 4,606.29 4,502.48 4,604.21 1,225.4M
2021-08-20 4,502.82 4,572.29 4,454.76 4,506.49 965.1M
2021-08-19 4,514.18 4,556.88 4,509.18 4,529.13 1,088.1M
2021-08-18 4,480.78 4,530.16 4,462.85 4,530.16 1,138.6M
2021-08-17 4,574.20 4,575.80 4,466.39 4,475.46 1,307.1M
2021-08-16 4,590.68 4,615.05 4,562.70 4,573.64 1,130.1M
2021-08-13 4,699.27 4,699.27 4,575.16 4,600.33 1,575.7M
2021-08-12 4,690.48 4,797.12 4,689.59 4,704.71 1,778.0M
2021-08-11 4,788.83 4,788.83 4,677.94 4,684.50 1,564.1M
2021-08-10 4,719.25 4,795.51 4,703.76 4,795.18 1,332.9M
2021-08-09 4,670.31 4,740.99 4,668.71 4,735.65 1,273.9M
2021-08-06 4,664.76 4,677.20 4,604.85 4,671.68 1,365.1M
2021-08-05 4,736.25 4,736.25 4,636.32 4,655.44 1,586.1M
2021-08-04 4,699.00 4,762.28 4,697.06 4,761.41 1,780.4M
2021-08-03 4,678.60 4,787.93 4,674.42 4,721.47 2,055.2M
2021-08-02 4,570.30 4,698.56 4,543.06 4,698.56 1,422.8M
2021-07-30 4,540.24 4,585.61 4,502.23 4,567.07 1,366.6M
2021-07-29 4,538.71 4,573.78 4,525.77 4,549.33 1,311.9M
2021-07-28 4,540.89 4,570.83 4,377.13 4,467.60 1,501.9M
2021-07-27 4,593.63 4,721.27 4,569.23 4,570.46 1,626.2M
2021-07-26 4,671.79 4,702.83 4,539.08 4,598.26 1,380.7M
2021-07-23 4,801.76 4,801.76 4,667.47 4,670.71 1,543.7M
2021-07-22 4,803.21 4,814.36 4,762.60 4,798.54 1,492.0M
2021-07-21 4,744.11 4,802.32 4,737.42 4,784.28 1,411.9M
2021-07-20 4,755.52 4,774.56 4,693.94 4,738.68 1,264.4M
2021-07-19 4,709.58 4,829.27 4,672.08 4,810.86 1,721.1M
2021-07-16 4,765.61 4,782.53 4,720.26 4,723.87 1,363.6M
2021-07-15 4,759.97 4,796.49 4,722.67 4,766.16 1,573.9M
2021-07-14 4,820.39 4,847.19 4,748.11 4,753.10 1,802.6M
2021-07-13 4,818.26 4,879.12 4,796.62 4,833.89 2,407.6M
2021-07-12 4,512.90 4,757.41 4,510.08 4,751.60 2,052.3M
2021-07-09 4,516.95 4,527.15 4,424.30 4,476.66 1,170.2M
2021-07-08 4,499.36 4,545.23 4,487.68 4,537.88 1,242.7M
2021-07-07 4,467.22 4,502.49 4,423.23 4,496.26 1,115.5M
2021-07-06 4,523.47 4,541.87 4,450.25 4,505.61 1,369.4M
2021-07-05 4,472.96 4,532.18 4,466.96 4,525.99 1,231.0M
2021-07-02 4,514.00 4,518.15 4,424.78 4,430.77 1,133.7M
2021-07-01 4,611.05 4,611.61 4,527.68 4,528.47 1,462.4M
2021-06-30 4,524.24 4,609.80 4,516.94 4,609.80 1,259.2M
2021-06-29 4,571.38 4,601.85 4,521.37 4,525.34 1,402.7M
2021-06-28 4,514.41 4,581.08 4,504.48 4,565.47 1,219.0M
2021-06-25 4,532.62 4,546.42 4,483.98 4,507.36 1,334.8M
2021-06-24 4,640.63 4,642.13 4,527.52 4,531.00 1,501.7M
2021-06-23 4,633.44 4,673.21 4,581.01 4,647.23 1,550.0M
2021-06-22 4,689.90 4,692.16 4,629.71 4,652.57 1,711.4M
2021-06-21 4,639.01 4,721.08 4,630.21 4,685.79 1,766.3M
2021-06-18 4,642.59 4,690.03 4,637.27 4,654.97 2,000.5M
2021-06-17 4,536.07 4,649.80 4,524.53 4,633.06 1,982.7M
2021-06-16 4,563.98 4,623.39 4,532.07 4,552.32 2,014.8M
2021-06-15 4,610.45 4,622.22 4,552.92 4,562.90 2,022.6M
2021-06-11 4,684.74 4,691.55 4,602.98 4,610.95 2,887.3M
2021-06-10 4,563.90 4,682.86 4,554.78 4,674.03 2,346.1M
2021-06-09 4,571.84 4,586.65 4,533.58 4,558.76 1,307.4M
2021-06-08 4,595.96 4,602.65 4,539.81 4,570.82 1,591.1M
2021-06-07 4,533.20 4,592.11 4,531.36 4,592.11 1,416.8M
2021-06-04 4,524.64 4,553.64 4,506.08 4,526.02 1,416.3M
2021-06-03 4,527.21 4,601.93 4,516.68 4,528.97 1,317.7M
2021-06-02 4,617.74 4,617.74 4,512.36 4,524.52 1,179.0M
2021-06-01 4,598.10 4,625.63 4,575.32 4,617.50 1,409.1M
2021-05-31 4,601.59 4,626.98 4,580.65 4,604.02 1,425.7M
2021-05-28 4,592.61 4,601.84 4,563.73 4,585.20 1,560.7M
2021-05-27 4,554.76 4,612.33 4,546.12 4,597.76 1,242.6M
2021-05-26 4,579.48 4,613.34 4,555.54 4,557.64 1,291.7M
2021-05-25 4,481.92 4,586.18 4,470.18 4,579.55 1,364.8M
2021-05-24 4,384.31 4,478.74 4,376.08 4,476.83 1,214.9M
2021-05-21 4,423.58 4,444.84 4,378.01 4,382.54 905.6M
2021-05-20 4,399.65 4,435.74 4,391.33 4,409.51 943.6M
2021-05-19 4,423.80 4,437.44 4,390.17 4,391.78 812.5M
2021-05-18 4,412.77 4,459.60 4,378.90 4,451.73 931.5M
2021-05-17 4,399.86 4,469.66 4,399.86 4,414.16 1,150.6M
2021-05-14 4,306.77 4,401.44 4,289.04 4,401.44 1,157.0M
2021-05-13 4,315.41 4,349.58 4,288.16 4,295.99 1,156.5M
2021-05-12 4,309.96 4,356.99 4,279.78 4,354.22 1,134.5M
2021-05-11 4,214.82 4,332.09 4,210.77 4,322.01 1,143.4M
2021-05-10 4,235.25 4,268.21 4,209.65 4,240.38 1,149.3M
2021-05-07 4,297.94 4,307.71 4,231.43 4,231.99 1,167.6M
2021-05-06 4,336.85 4,353.97 4,286.66 4,300.80 878.8M
2021-04-30 4,447.56 4,447.56 4,340.04 4,364.75 1,112.5M
2021-04-29 4,452.39 4,505.82 4,448.69 4,460.25 1,009.3M
2021-04-28 4,462.97 4,463.69 4,422.23 4,450.30 1,193.7M
2021-04-27 4,488.74 4,496.80 4,432.73 4,477.06 1,116.3M
2021-04-26 4,547.20 4,596.17 4,496.46 4,500.80 1,475.4M
2021-04-23 4,532.69 4,551.86 4,510.09 4,535.03 1,134.9M
2021-04-22 4,527.12 4,548.63 4,502.28 4,538.01 1,062.6M
2021-04-21 4,519.58 4,555.65 4,513.03 4,528.03 1,109.9M
2021-04-20 4,552.42 4,584.09 4,542.77 4,543.33 1,273.5M
2021-04-19 4,453.43 4,572.49 4,444.74 4,570.48 1,280.0M
2021-04-16 4,420.51 4,462.03 4,407.95 4,451.45 1,065.1M
2021-04-15 4,446.46 4,446.46 4,397.92 4,421.53 892.6M
2021-04-14 4,377.22 4,453.75 4,375.71 4,450.34 1,082.2M
2021-04-13 4,377.51 4,419.05 4,352.38 4,370.61 1,040.9M
2021-04-12 4,457.59 4,490.47 4,370.61 4,380.28 1,283.0M
2021-04-09 4,540.97 4,548.99 4,467.69 4,470.63 1,083.9M
2021-04-08 4,571.52 4,579.96 4,541.68 4,546.44 978.7M
2021-04-07 4,607.03 4,608.75 4,535.43 4,581.01 1,122.6M
2021-04-06 4,616.74 4,616.99 4,577.25 4,597.71 901.3M
2021-04-02 4,559.95 4,618.37 4,539.41 4,603.37 1,262.4M
2021-04-01 4,513.13 4,558.60 4,491.13 4,552.63 938.6M
2021-03-31 4,482.49 4,504.18 4,463.00 4,499.97 846.5M
2021-03-30 4,491.96 4,513.43 4,465.53 4,485.01 1,144.6M
2021-03-29 4,571.37 4,571.37 4,490.14 4,492.63 1,238.8M
2021-03-26 4,491.08 4,583.30 4,489.67 4,561.65 1,211.2M
2021-03-25 4,451.47 4,518.45 4,419.56 4,472.86 1,478.3M
2021-03-24 4,510.30 4,527.50 4,479.06 4,484.35 1,149.8M
2021-03-23 4,561.78 4,579.15 4,495.45 4,525.50 1,493.6M
2021-03-22 4,447.82 4,570.58 4,447.82 4,564.21 1,679.3M
2021-03-19 4,481.49 4,515.13 4,434.91 4,444.33 1,450.6M
2021-03-18 4,529.40 4,562.65 4,517.67 4,548.15 1,330.2M
2021-03-17 4,440.01 4,534.92 4,408.49 4,530.23 1,712.2M
2021-03-16 4,430.47 4,449.80 4,371.99 4,437.56 1,399.1M
2021-03-15 4,499.64 4,499.64 4,377.97 4,411.10 1,487.9M
2021-03-12 4,544.54 4,550.28 4,491.42 4,534.84 1,419.8M
2021-03-11 4,474.08 4,543.36 4,439.71 4,536.13 1,389.1M
2021-03-10 4,581.33 4,588.06 4,439.06 4,482.23 1,473.7M
2021-03-09 4,623.30 4,632.01 4,488.78 4,512.52 1,740.7M
2021-03-08 4,748.85 4,796.69 4,633.34 4,641.30 1,636.5M
2021-03-05 4,607.61 4,747.46 4,607.61 4,713.78 1,420.5M
2021-03-04 4,737.19 4,755.46 4,654.85 4,670.69 1,268.5M
2021-03-03 4,717.83 4,769.71 4,700.56 4,766.88 1,136.5M
2021-03-02 4,773.85 4,776.74 4,679.12 4,724.48 1,230.5M
2021-03-01 4,704.38 4,758.87 4,704.38 4,756.07 1,211.9M
2021-02-26 4,629.81 4,703.52 4,626.83 4,669.93 1,383.5M
2021-02-25 4,825.98 4,832.10 4,709.14 4,714.63 1,241.0M
2021-02-24 4,877.31 4,921.44 4,738.30 4,798.24 1,762.6M
2021-02-23 4,791.17 4,906.30 4,781.82 4,851.63 1,489.8M
2021-02-22 4,967.14 4,972.01 4,834.62 4,841.27 1,942.0M
2021-02-19 4,865.71 4,964.61 4,843.78 4,958.68 1,628.2M
2021-02-18 4,934.98 4,944.70 4,875.05 4,885.15 1,736.8M
2021-02-10 4,767.32 4,868.86 4,748.03 4,859.90 1,221.7M
2021-02-09 4,646.34 4,751.73 4,630.79 4,750.64 1,330.6M
2021-02-08 4,527.05 4,634.30 4,489.00 4,603.64 1,399.1M
2021-02-05 4,660.99 4,666.55 4,505.61 4,507.73 1,806.0M
2021-02-04 4,715.11 4,715.11 4,580.62 4,672.76 1,768.4M
2021-02-03 4,823.17 4,858.14 4,711.81 4,718.06 1,673.7M
2021-02-02 4,754.99 4,837.61 4,743.03 4,832.62 1,640.3M
2021-02-01 4,659.15 4,750.12 4,658.36 4,739.23 1,442.3M
2021-01-29 4,718.21 4,731.23 4,568.11 4,632.11 1,781.7M
2021-01-28 4,744.98 4,777.69 4,664.54 4,678.35 1,705.9M
2021-01-27 4,808.04 4,836.75 4,761.14 4,808.35 1,473.1M
2021-01-26 4,908.80 4,931.13 4,795.56 4,808.19 1,650.7M
2021-01-25 4,997.82 5,037.47 4,919.90 4,929.80 1,942.4M
2021-01-22 5,046.01 5,050.79 4,943.42 4,997.13 1,858.0M
2021-01-21 4,916.45 5,075.80 4,916.45 5,058.18 2,175.0M
2021-01-20 4,894.64 4,929.57 4,877.95 4,907.59 1,703.6M
2021-01-19 5,007.60 5,023.90 4,888.04 4,900.95 2,555.3M
2021-01-18 4,854.28 5,001.75 4,843.11 4,993.94 2,285.3M
2021-01-15 4,887.94 4,920.14 4,802.25 4,872.89 2,007.4M
2021-01-14 4,927.34 4,959.17 4,818.75 4,885.91 2,308.7M
2021-01-13 4,900.68 4,968.43 4,896.50 4,925.19 2,566.6M
2021-01-12 4,761.24 4,866.03 4,727.34 4,866.03 2,108.7M
2021-01-11 4,724.25 4,813.79 4,712.65 4,759.50 2,142.1M
2021-01-08 4,576.64 4,731.66 4,575.64 4,696.14 1,747.7M
2021-01-07 4,646.10 4,653.83 4,529.08 4,594.52 1,491.8M
2021-01-06 4,760.96 4,761.10 4,638.08 4,657.39 1,303.4M
2021-01-05 4,659.95 4,758.62 4,650.57 4,747.21 1,503.0M
2021-01-04 4,617.51 4,700.08 4,606.91 4,689.03 1,386.1M