SZSE Component (SZI)

SZI
🏛️ 중국 →
13,479.43
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 9,434.58 9,534.68 9,427.92 9,524.69 11,491.1M
2023-12-28 9,182.85 9,476.80 9,166.58 9,441.06 12,607.4M
2023-12-27 9,170.26 9,211.42 9,121.17 9,191.74 8,813.4M
2023-12-26 9,248.07 9,248.49 9,124.81 9,157.25 7,779.3M
2023-12-25 9,200.65 9,268.27 9,200.65 9,256.28 8,015.0M
2023-12-22 9,247.08 9,331.12 9,186.03 9,221.31 10,855.8M
2023-12-21 9,122.41 9,286.07 9,106.15 9,257.09 9,348.0M
2023-12-20 9,303.09 9,310.86 9,158.44 9,158.44 8,247.8M
2023-12-19 9,270.20 9,331.99 9,225.01 9,289.34 7,884.2M
2023-12-18 9,346.95 9,376.68 9,258.96 9,279.39 8,450.8M
2023-12-15 9,449.89 9,507.43 9,368.47 9,385.33 9,598.0M
2023-12-14 9,527.42 9,578.60 9,413.81 9,417.97 9,123.0M
2023-12-13 9,606.48 9,606.48 9,476.62 9,476.62 9,235.0M
2023-12-12 9,616.13 9,648.97 9,593.35 9,625.27 10,073.5M
2023-12-11 9,496.46 9,649.87 9,406.70 9,632.61 13,297.3M
2023-12-08 9,531.05 9,592.92 9,500.81 9,553.92 12,852.3M
2023-12-07 9,518.45 9,561.98 9,456.98 9,519.91 10,407.8M
2023-12-06 9,451.16 9,599.58 9,446.88 9,533.25 10,949.0M
2023-12-05 9,628.28 9,628.28 9,470.36 9,470.36 10,446.8M
2023-12-04 9,715.48 9,736.11 9,660.44 9,660.44 11,233.3M
2023-12-01 9,723.93 9,752.02 9,624.92 9,720.57 11,260.4M
2023-11-30 9,728.38 9,768.90 9,677.77 9,726.92 9,374.8M
2023-11-29 9,826.02 9,827.74 9,733.32 9,744.39 10,038.4M
2023-11-28 9,781.54 9,835.14 9,742.01 9,833.46 9,463.4M
2023-11-27 9,829.55 9,829.55 9,736.78 9,785.57 9,704.6M
2023-11-24 9,932.97 9,932.97 9,816.28 9,839.52 9,871.4M
2023-11-23 9,846.68 9,938.84 9,814.17 9,933.02 10,414.9M
2023-11-22 9,957.54 9,975.09 9,855.66 9,855.66 11,044.2M
2023-11-21 10,050.48 10,113.19 9,981.11 9,997.09 12,345.1M
2023-11-20 9,986.93 10,050.83 9,924.44 10,022.70 11,184.6M
2023-11-17 9,924.16 9,980.38 9,914.48 9,979.69 9,419.7M
2023-11-16 10,053.81 10,064.91 9,954.40 9,954.40 9,590.5M
2023-11-15 10,111.83 10,122.20 10,048.46 10,077.96 12,258.0M
2023-11-14 9,988.51 10,056.86 9,963.55 10,005.56 10,598.8M
2023-11-13 10,012.85 10,033.51 9,936.71 9,988.83 10,638.9M
2023-11-10 9,987.47 9,997.79 9,939.10 9,978.54 10,084.3M
2023-11-09 10,037.56 10,100.00 10,004.06 10,032.09 11,631.4M
2023-11-08 10,032.24 10,101.55 9,986.84 10,052.09 13,269.9M
2023-11-07 10,047.14 10,088.08 10,000.55 10,056.49 13,419.6M
2023-11-06 9,922.45 10,080.00 9,922.45 10,071.56 15,923.7M
2023-11-03 9,747.82 9,886.86 9,747.82 9,853.89 11,405.8M
2023-11-02 9,842.56 9,879.27 9,733.39 9,734.77 9,992.2M
2023-11-01 9,897.93 9,901.37 9,808.40 9,826.73 10,339.5M
2023-10-31 9,924.72 9,927.45 9,814.98 9,863.80 11,625.9M
2023-10-30 9,759.23 9,952.43 9,759.17 9,927.99 14,391.5M
2023-10-27 9,535.65 9,805.70 9,513.32 9,770.84 13,375.1M
2023-10-26 9,470.49 9,571.16 9,432.84 9,566.10 11,692.2M
2023-10-25 9,573.67 9,617.67 9,524.82 9,528.31 12,387.5M
2023-10-24 9,458.33 9,523.90 9,380.79 9,483.90 11,693.2M
2023-10-23 9,552.55 9,552.55 9,373.76 9,425.98 10,739.4M
2023-10-20 9,605.29 9,665.81 9,554.63 9,570.36 10,088.5M
2023-10-19 9,757.19 9,784.53 9,654.97 9,655.09 11,010.5M
2023-10-18 9,914.02 9,914.02 9,809.37 9,816.68 10,101.8M
2023-10-17 9,944.68 9,958.98 9,888.09 9,940.22 9,190.8M
2023-10-16 10,065.07 10,065.97 9,889.66 9,924.92 10,527.4M
2023-10-13 10,110.38 10,110.38 10,028.74 10,068.28 10,518.7M
2023-10-12 10,145.49 10,174.23 10,097.11 10,168.49 11,588.6M
2023-10-11 10,088.14 10,164.07 10,058.33 10,084.90 10,162.5M
2023-10-10 10,133.02 10,159.47 10,044.67 10,050.04 9,063.3M
2023-10-09 10,095.71 10,139.49 9,991.17 10,106.96 9,983.6M
2023-09-28 10,131.66 10,155.03 10,085.09 10,109.53 8,902.2M
2023-09-27 10,057.99 10,185.02 10,057.17 10,104.32 8,619.8M
2023-09-26 10,110.06 10,146.89 10,060.15 10,060.15 7,530.3M
2023-09-25 10,181.18 10,181.18 10,105.21 10,120.62 8,968.1M
2023-09-22 9,975.37 10,183.93 9,962.94 10,178.74 10,138.3M
2023-09-21 10,050.48 10,087.03 9,981.52 9,981.67 7,391.8M
2023-09-20 10,110.41 10,123.69 10,072.46 10,072.46 7,115.0M
2023-09-19 10,185.07 10,185.07 10,082.67 10,125.73 7,424.5M
2023-09-18 10,111.67 10,253.49 10,093.47 10,200.04 8,131.8M
2023-09-15 10,213.61 10,241.88 10,115.28 10,144.60 8,285.3M
2023-09-14 10,243.25 10,252.02 10,154.64 10,197.59 7,484.5M
2023-09-13 10,351.79 10,373.15 10,200.70 10,255.87 8,083.8M
2023-09-12 10,376.16 10,421.56 10,349.33 10,373.99 8,334.4M
2023-09-11 10,290.81 10,443.01 10,256.23 10,382.38 10,575.3M
2023-09-08 10,284.48 10,319.84 10,233.71 10,281.88 7,523.3M
2023-09-07 10,493.37 10,493.37 10,321.38 10,321.44 9,107.1M
2023-09-06 10,503.15 10,531.29 10,449.16 10,515.21 8,755.6M
2023-09-05 10,593.68 10,611.44 10,522.89 10,540.71 9,895.3M
2023-09-04 10,520.46 10,611.74 10,473.19 10,611.74 12,255.1M
2023-09-01 10,449.60 10,513.42 10,429.59 10,463.74 9,520.3M
2023-08-31 10,471.99 10,483.09 10,405.96 10,418.21 11,242.4M
2023-08-30 10,477.64 10,569.55 10,446.46 10,482.50 13,428.0M
2023-08-29 10,204.25 10,496.62 10,200.85 10,454.98 15,341.7M
2023-08-28 10,714.69 10,714.69 10,204.98 10,233.15 17,201.1M
2023-08-25 10,197.96 10,212.65 10,091.86 10,130.47 10,427.9M
2023-08-24 10,203.14 10,341.86 10,153.44 10,256.19 10,411.3M
2023-08-23 10,351.70 10,351.70 10,151.82 10,152.60 8,851.8M
2023-08-22 10,376.86 10,409.43 10,198.01 10,374.73 10,354.7M
2023-08-21 10,432.95 10,482.11 10,320.39 10,320.39 8,493.2M
2023-08-18 10,637.68 10,655.61 10,458.51 10,458.51 8,878.1M
2023-08-17 10,540.44 10,656.84 10,469.79 10,644.52 9,088.0M
2023-08-16 10,640.13 10,686.92 10,579.47 10,579.56 8,706.0M
2023-08-15 10,764.80 10,780.52 10,589.85 10,679.73 8,811.6M
2023-08-14 10,697.81 10,763.30 10,607.71 10,755.14 9,799.5M
2023-08-11 11,060.85 11,060.85 10,808.87 10,808.87 10,363.0M
2023-08-10 11,023.24 11,060.47 10,974.50 11,050.22 8,477.5M
2023-08-09 11,068.53 11,096.93 11,023.37 11,039.45 9,360.2M
2023-08-08 11,126.69 11,156.21 11,075.45 11,098.45 10,571.0M
2023-08-07 11,207.58 11,207.58 11,113.14 11,145.03 12,721.5M
2023-08-04 11,229.46 11,305.50 11,185.90 11,238.06 15,666.8M
2023-08-03 11,067.75 11,164.76 11,067.29 11,163.42 11,400.6M
2023-08-02 11,120.86 11,176.94 11,073.23 11,104.16 11,171.6M
2023-08-01 11,168.50 11,211.68 11,102.84 11,143.23 13,299.2M
2023-07-31 11,158.72 11,289.16 11,153.72 11,183.91 17,337.3M
2023-07-28 10,895.48 11,120.59 10,877.41 11,100.40 14,703.9M
2023-07-27 10,985.59 11,024.01 10,904.74 10,923.77 10,501.3M
2023-07-26 11,001.86 11,001.86 10,942.41 10,968.98 10,827.8M
2023-07-25 10,909.19 11,021.93 10,909.19 11,021.29 13,921.0M
2023-07-24 10,771.65 10,837.98 10,730.94 10,747.79 7,669.4M
2023-07-21 10,801.34 10,886.73 10,775.35 10,810.18 8,341.0M
2023-07-20 10,947.63 10,998.07 10,804.35 10,816.27 9,811.4M
2023-07-19 10,959.04 10,992.69 10,876.96 10,932.65 7,913.2M
2023-07-18 11,030.98 11,032.12 10,947.51 10,972.96 9,231.7M
2023-07-17 11,039.13 11,039.13 10,963.48 11,010.36 9,488.6M
2023-07-14 11,108.93 11,120.19 11,069.32 11,080.32 11,835.6M
2023-07-13 10,963.23 11,103.08 10,963.23 11,095.44 11,682.7M
2023-07-12 11,020.36 11,029.29 10,905.85 10,919.26 11,469.0M
2023-07-11 10,953.88 11,030.19 10,933.23 11,028.68 9,101.6M
2023-07-10 10,926.36 10,995.80 10,901.84 10,942.83 9,583.9M
2023-07-07 10,939.29 10,949.98 10,852.96 10,888.56 10,323.0M
2023-07-06 11,001.87 11,072.07 10,954.15 10,968.37 10,671.0M
2023-07-05 11,129.12 11,129.12 11,014.39 11,029.30 10,548.1M
2023-07-04 11,080.64 11,133.45 11,055.26 11,130.30 11,272.5M
2023-07-03 11,059.31 11,128.93 11,028.24 11,091.56 13,216.1M
2023-06-30 10,897.42 11,067.39 10,883.57 11,026.59 11,252.6M
2023-06-29 10,909.08 10,965.11 10,880.88 10,915.50 10,740.2M
2023-06-28 10,947.90 10,951.41 10,792.35 10,926.32 11,009.8M
2023-06-27 10,879.49 10,987.19 10,863.66 10,978.08 10,434.0M
2023-06-26 10,963.62 11,002.37 10,848.72 10,872.30 13,288.9M
2023-06-21 11,262.84 11,278.97 11,058.63 11,058.63 12,080.1M
2023-06-20 11,260.15 11,338.15 11,248.14 11,305.35 12,308.2M
2023-06-19 11,305.79 11,307.75 11,244.42 11,274.05 13,097.0M
2023-06-16 11,194.55 11,316.24 11,183.79 11,306.53 13,070.8M
2023-06-15 11,011.95 11,185.68 11,011.85 11,182.94 13,400.2M
2023-06-14 10,976.51 11,034.18 10,962.45 10,984.56 12,688.0M
2023-06-13 10,855.44 10,963.65 10,853.57 10,955.96 11,987.8M
2023-06-12 10,769.02 10,914.63 10,752.01 10,873.74 12,571.9M
2023-06-09 10,733.52 10,793.93 10,697.36 10,793.93 13,464.8M
2023-06-08 10,710.91 10,775.34 10,648.14 10,722.87 10,811.3M
2023-06-07 10,783.31 10,799.47 10,681.48 10,708.82 9,818.7M
2023-06-06 10,928.52 10,933.61 10,752.23 10,773.45 12,876.6M
2023-06-05 10,990.73 10,990.73 10,903.05 10,946.08 12,086.2M
2023-06-02 10,875.31 11,012.55 10,875.31 10,998.08 13,087.2M
2023-06-01 10,758.89 10,913.64 10,735.51 10,835.90 13,631.3M
2023-05-31 10,849.81 10,849.81 10,732.42 10,793.85 12,826.1M
2023-05-30 10,799.40 10,869.55 10,697.87 10,869.55 14,020.1M
2023-05-29 10,942.67 10,961.79 10,790.50 10,822.09 14,074.5M
2023-05-26 10,889.27 10,926.84 10,798.65 10,909.65 11,188.4M
2023-05-25 10,915.12 10,954.24 10,801.22 10,896.58 11,625.1M
2023-05-24 10,976.73 11,028.57 10,920.33 10,920.33 10,756.5M
2023-05-23 11,124.26 11,137.63 11,012.58 11,012.58 10,545.2M
2023-05-22 11,083.38 11,159.31 11,037.21 11,127.04 10,554.8M
2023-05-19 11,061.75 11,145.51 11,034.63 11,091.36 11,628.9M
2023-05-18 11,108.33 11,144.48 11,024.09 11,078.28 11,797.6M
2023-05-17 11,084.56 11,120.97 11,036.77 11,091.08 9,977.1M
2023-05-16 11,182.36 11,182.36 11,069.44 11,099.26 11,714.8M
2023-05-15 11,019.70 11,178.62 10,995.70 11,178.62 13,929.7M
2023-05-12 11,131.30 11,172.71 11,004.26 11,005.64 12,637.5M
2023-05-11 11,158.72 11,200.91 11,136.26 11,142.53 13,092.8M
2023-05-10 11,101.01 11,177.81 11,043.36 11,140.19 14,710.2M
2023-05-09 11,208.74 11,265.33 11,121.97 11,125.02 19,074.6M
2023-05-08 11,206.33 11,234.92 11,158.83 11,225.77 17,114.0M
2023-05-05 11,260.62 11,262.33 11,124.91 11,180.87 16,986.6M
2023-05-04 11,310.35 11,329.00 11,242.12 11,273.87 18,655.5M
2023-04-28 11,228.46 11,340.46 11,228.46 11,338.67 16,184.8M
2023-04-27 11,140.90 11,258.76 11,128.11 11,217.00 14,894.9M
2023-04-26 11,101.18 11,244.04 11,088.20 11,185.68 15,912.2M
2023-04-25 11,307.09 11,320.45 11,034.18 11,149.01 17,332.1M
2023-04-24 11,442.38 11,452.91 11,265.77 11,317.01 15,872.4M
2023-04-21 11,729.80 11,751.42 11,450.13 11,450.44 16,957.6M
2023-04-20 11,751.38 11,751.38 11,659.65 11,717.26 15,548.2M
2023-04-19 11,844.32 11,844.32 11,743.85 11,760.27 14,737.8M
2023-04-18 11,834.77 11,891.11 11,818.26 11,860.40 14,666.2M
2023-04-17 11,783.68 11,855.48 11,781.29 11,855.48 15,444.8M
2023-04-14 11,760.43 11,816.68 11,737.30 11,800.09 14,728.3M
2023-04-13 11,836.82 11,844.40 11,727.89 11,739.84 15,775.0M
2023-04-12 11,873.26 11,912.95 11,842.26 11,883.51 15,905.8M
2023-04-11 11,866.35 11,914.32 11,819.76 11,877.15 15,155.3M
2023-04-10 11,987.68 11,992.32 11,845.88 11,871.93 15,924.9M
2023-04-07 11,867.87 11,979.59 11,858.50 11,967.74 14,825.4M
2023-04-06 11,787.35 11,874.80 11,778.80 11,866.31 16,369.8M
2023-04-04 11,878.16 11,885.38 11,792.24 11,859.48 18,273.3M
2023-04-03 11,751.68 11,898.76 11,751.68 11,889.42 18,951.0M
2023-03-31 11,666.31 11,737.28 11,657.57 11,726.40 14,383.6M
2023-03-30 11,578.33 11,656.48 11,505.55 11,651.83 13,522.0M
2023-03-29 11,584.92 11,623.43 11,538.17 11,579.92 13,874.8M
2023-03-28 11,637.51 11,649.15 11,548.42 11,564.45 14,677.5M
2023-03-27 11,621.92 11,659.00 11,558.38 11,647.94 16,881.8M
2023-03-24 11,616.46 11,648.54 11,581.43 11,634.22 16,222.7M
2023-03-23 11,457.79 11,605.29 11,442.95 11,605.29 15,432.6M
2023-03-22 11,459.83 11,521.42 11,448.19 11,496.93 15,466.9M
2023-03-21 11,270.07 11,427.25 11,270.07 11,427.25 12,554.4M
2023-03-20 11,289.96 11,342.03 11,231.01 11,247.14 15,465.6M
2023-03-17 11,328.37 11,388.52 11,245.15 11,278.05 14,699.3M
2023-03-16 11,336.76 11,381.73 11,223.10 11,237.70 12,304.1M
2023-03-15 11,485.95 11,537.72 11,408.19 11,413.43 11,179.2M
2023-03-14 11,483.65 11,486.56 11,282.58 11,416.57 12,956.8M
2023-03-13 11,405.14 11,511.12 11,396.61 11,505.02 11,821.3M
2023-03-10 11,513.66 11,535.54 11,437.99 11,442.54 10,664.5M
2023-03-09 11,605.94 11,637.03 11,525.23 11,579.99 9,124.6M
2023-03-08 11,566.57 11,617.94 11,534.67 11,598.29 9,630.3M
2023-03-07 11,824.17 11,839.61 11,606.19 11,608.58 13,383.2M
2023-03-06 11,850.82 11,862.37 11,742.13 11,842.89 12,847.5M
2023-03-03 11,862.16 11,895.97 11,770.34 11,851.92 11,562.1M
2023-03-02 11,902.17 11,929.15 11,837.12 11,849.51 12,755.2M
2023-03-01 11,783.77 11,931.10 11,751.36 11,914.32 12,756.4M
2023-02-28 11,745.16 11,792.68 11,666.37 11,783.80 10,151.0M
2023-02-27 11,728.10 11,781.28 11,678.80 11,701.95 9,885.8M
2023-02-24 11,887.77 11,889.24 11,742.73 11,787.45 9,965.8M
2023-02-23 11,895.46 11,963.14 11,829.87 11,884.31 11,468.4M
2023-02-22 11,892.14 11,963.21 11,868.79 11,900.12 11,053.8M
2023-02-21 11,947.65 12,005.00 11,886.24 11,968.60 14,320.4M
2023-02-20 11,717.69 11,956.90 11,681.53 11,954.13 15,411.4M
2023-02-17 11,894.88 11,927.11 11,713.80 11,715.77 13,236.8M
2023-02-16 12,064.04 12,163.97 11,826.72 11,907.40 18,236.8M
2023-02-15 12,103.72 12,132.80 12,036.23 12,064.38 13,683.6M
2023-02-14 12,142.84 12,143.29 12,035.55 12,094.94 12,690.4M
2023-02-13 11,964.75 12,116.04 11,952.60 12,113.61 14,537.3M
2023-02-10 12,031.72 12,062.16 11,917.74 11,976.85 12,711.8M
2023-02-09 11,821.96 12,048.27 11,811.98 12,048.27 12,075.5M
2023-02-08 11,939.86 11,957.01 11,843.29 11,853.46 10,764.0M
2023-02-07 11,936.36 11,958.23 11,864.72 11,926.88 11,321.9M
2023-02-06 11,957.27 11,977.24 11,841.67 11,912.56 11,544.7M
2023-02-03 12,086.28 12,095.39 11,904.28 12,054.30 12,130.4M
2023-02-02 12,187.55 12,208.88 12,107.52 12,131.20 13,996.9M
2023-02-01 12,034.88 12,158.19 11,984.45 12,158.19 14,904.3M
2023-01-31 12,076.14 12,115.45 11,987.01 12,001.27 13,597.4M
2023-01-30 12,229.38 12,246.02 12,088.24 12,097.76 15,588.3M
2023-01-20 11,942.15 11,997.53 11,931.88 11,980.62 10,960.0M
2023-01-19 11,796.40 11,913.26 11,763.82 11,913.26 10,137.7M
2023-01-18 11,813.38 11,855.44 11,793.32 11,810.66 9,616.3M
2023-01-17 11,794.96 11,830.58 11,746.76 11,800.55 10,204.9M
2023-01-16 11,612.36 11,886.95 11,612.36 11,785.77 14,362.9M
2023-01-13 11,509.21 11,602.31 11,489.19 11,602.31 9,620.8M
2023-01-12 11,470.61 11,528.93 11,425.11 11,465.73 9,839.3M
2023-01-11 11,498.97 11,563.78 11,424.26 11,439.44 10,275.0M
2023-01-10 11,455.60 11,526.28 11,413.99 11,506.79 10,280.0M
2023-01-09 11,411.37 11,490.60 11,408.67 11,450.15 11,035.4M
2023-01-06 11,327.03 11,443.45 11,314.35 11,367.73 11,726.6M
2023-01-05 11,136.77 11,346.22 11,136.77 11,332.01 11,722.8M
2023-01-04 11,099.15 11,149.15 11,035.77 11,095.37 10,418.0M
2023-01-03 11,003.05 11,134.96 10,921.42 11,117.13 10,470.4M