SZSE Consumer 50 (SZC50)

SZC50
🏛️ 중국 →
8,286.26
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
2021-12-31 10,070.76 10,088.98 9,986.51 10,077.13 1,090.1M
2021-12-30 9,980.52 10,091.44 9,967.86 10,059.84 1,129.8M
2021-12-29 10,265.11 10,265.11 9,974.29 9,983.17 1,217.4M
2021-12-28 10,212.19 10,290.88 10,203.67 10,273.28 1,419.4M
2021-12-27 10,168.79 10,229.51 10,124.98 10,204.87 1,467.1M
2021-12-24 10,124.26 10,207.98 10,105.64 10,171.60 1,335.3M
2021-12-23 10,011.90 10,135.45 9,985.07 10,132.41 1,498.1M
2021-12-22 9,923.13 10,011.31 9,907.19 10,002.20 1,494.9M
2021-12-21 9,810.15 9,904.95 9,804.16 9,894.12 1,296.1M
2021-12-20 9,846.68 9,964.30 9,789.60 9,804.88 1,437.5M
2021-12-17 10,036.93 10,036.93 9,878.63 9,878.63 1,172.4M
2021-12-16 10,092.79 10,104.11 9,927.41 10,077.65 1,242.2M
2021-12-15 10,192.29 10,208.77 10,085.36 10,098.12 1,017.2M
2021-12-14 10,236.51 10,282.11 10,188.92 10,211.05 1,279.9M
2021-12-13 10,326.41 10,438.06 10,270.73 10,284.73 1,691.5M
2021-12-10 10,202.38 10,293.33 10,179.43 10,251.60 2,188.2M
2021-12-09 10,157.32 10,359.47 10,153.36 10,283.17 2,714.7M
2021-12-08 9,955.87 10,123.93 9,914.88 10,118.54 1,756.1M
2021-12-07 9,890.80 9,998.65 9,885.18 9,938.16 1,771.2M
2021-12-06 9,902.98 9,963.72 9,854.02 9,861.18 1,526.6M
2021-12-03 9,771.43 9,919.89 9,769.52 9,919.89 1,337.2M
2021-12-02 9,694.23 9,804.01 9,682.19 9,775.16 1,290.8M
2021-12-01 9,687.42 9,710.64 9,635.75 9,710.64 1,290.1M
2021-11-30 9,808.64 9,816.48 9,637.26 9,664.33 1,521.4M
2021-11-29 9,659.44 9,801.58 9,656.14 9,790.41 1,539.9M
2021-11-26 9,814.84 9,832.72 9,747.74 9,780.43 1,632.1M
2021-11-25 9,923.10 9,956.51 9,821.59 9,830.61 1,824.8M
2021-11-24 9,895.57 9,970.28 9,873.95 9,915.99 2,133.5M
2021-11-23 9,898.38 9,928.30 9,859.86 9,882.82 1,888.3M
2021-11-22 9,872.94 9,977.12 9,872.94 9,935.25 1,942.7M
2021-11-19 9,807.94 9,906.65 9,789.31 9,876.55 2,359.9M
2021-11-18 9,898.41 9,907.79 9,815.84 9,833.24 1,674.4M
2021-11-17 9,964.06 9,994.94 9,874.51 9,922.47 1,583.1M
2021-11-16 9,905.31 10,021.47 9,880.02 9,955.40 2,085.1M
2021-11-15 9,894.74 9,917.61 9,801.12 9,888.94 2,132.6M
2021-11-12 9,945.65 9,968.35 9,859.57 9,870.72 1,754.0M
2021-11-11 9,797.81 9,920.99 9,750.60 9,916.95 1,570.1M
2021-11-10 9,918.20 9,919.57 9,695.07 9,794.99 1,558.3M
2021-11-09 9,995.36 10,076.35 9,929.94 9,949.19 1,479.3M
2021-11-08 9,988.99 10,038.64 9,957.48 10,008.58 1,614.4M
2021-11-05 10,115.10 10,162.14 10,024.40 10,029.28 2,080.5M
2021-11-04 9,895.89 10,156.36 9,884.67 10,121.56 2,082.5M
2021-11-03 9,836.84 9,928.06 9,802.56 9,832.78 1,916.2M
2021-11-02 9,870.48 9,966.79 9,746.75 9,851.88 1,951.3M
2021-11-01 9,688.83 9,912.69 9,624.21 9,875.05 2,056.8M
2021-10-29 9,676.99 9,848.67 9,676.99 9,842.49 1,602.2M
2021-10-28 9,682.13 9,769.98 9,633.84 9,689.15 1,574.1M
2021-10-27 9,810.78 9,829.77 9,682.71 9,718.55 1,876.2M
2021-10-26 10,017.96 10,050.88 9,889.59 9,901.30 1,501.8M
2021-10-25 10,052.76 10,073.70 9,931.94 10,001.00 1,679.2M
2021-10-22 9,872.66 10,090.86 9,870.38 10,027.31 1,668.6M
2021-10-21 9,825.11 9,847.81 9,735.87 9,838.58 1,566.8M
2021-10-20 9,903.94 9,945.53 9,768.57 9,817.02 1,882.6M
2021-10-19 9,630.37 9,891.09 9,630.37 9,872.04 1,875.5M
2021-10-18 9,800.89 9,800.89 9,586.22 9,673.73 1,873.9M
2021-10-15 9,850.68 9,983.37 9,809.70 9,890.64 2,146.9M
2021-10-14 9,953.32 10,034.79 9,863.18 9,933.36 1,556.2M
2021-10-13 9,795.33 10,040.07 9,753.36 9,991.10 1,604.1M
2021-10-12 9,787.40 9,871.42 9,685.45 9,785.79 1,606.2M
2021-10-11 9,887.15 9,960.58 9,785.02 9,820.83 1,751.0M
2021-10-08 9,626.50 9,939.26 9,562.01 9,857.39 2,172.1M
2021-09-30 9,429.39 9,624.77 9,429.39 9,550.79 1,347.6M
2021-09-29 9,424.45 9,494.61 9,285.43 9,435.80 1,614.6M
2021-09-28 9,457.92 9,519.99 9,309.01 9,463.01 1,385.6M
2021-09-27 9,264.33 9,582.59 9,264.33 9,503.33 2,116.2M
2021-09-24 9,042.62 9,270.14 9,018.40 9,176.02 1,577.8M
2021-09-23 9,016.58 9,109.62 8,996.22 9,067.85 1,421.2M
2021-09-22 9,034.94 9,067.08 8,931.22 8,960.04 1,254.3M
2021-09-17 9,047.83 9,207.92 8,994.86 9,207.92 1,750.9M
2021-09-16 9,052.80 9,146.57 8,984.13 9,047.03 1,814.4M
2021-09-15 9,229.94 9,229.94 9,033.42 9,079.30 1,482.9M
2021-09-14 9,408.24 9,443.90 9,262.67 9,281.59 1,559.2M
2021-09-13 9,514.10 9,540.66 9,349.57 9,391.32 1,808.6M
2021-09-10 9,508.38 9,595.54 9,464.74 9,534.09 1,689.4M
2021-09-09 9,520.31 9,580.12 9,429.08 9,511.95 1,672.7M
2021-09-08 9,611.77 9,629.28 9,487.00 9,528.47 1,952.6M
2021-09-07 9,548.46 9,642.37 9,495.86 9,610.16 1,660.7M
2021-09-06 9,279.73 9,586.76 9,268.84 9,558.44 1,814.8M
2021-09-03 9,195.23 9,299.93 9,103.05 9,288.43 2,036.3M
2021-09-02 9,347.41 9,347.41 9,190.46 9,232.98 1,671.5M
2021-09-01 9,161.47 9,427.99 9,024.90 9,343.37 2,147.3M
2021-08-31 9,253.65 9,345.08 9,062.81 9,159.46 1,612.5M
2021-08-30 9,329.47 9,338.67 9,148.72 9,247.93 1,909.1M
2021-08-27 9,363.63 9,505.18 9,322.94 9,353.47 1,613.6M
2021-08-26 9,678.12 9,678.12 9,387.99 9,392.47 1,604.4M
2021-08-25 9,641.00 9,727.11 9,635.97 9,689.36 1,540.3M
2021-08-24 9,579.95 9,670.17 9,538.37 9,638.43 1,492.0M
2021-08-23 9,401.95 9,599.99 9,358.84 9,552.67 1,657.0M
2021-08-20 9,602.03 9,625.61 9,347.57 9,454.95 1,555.8M
2021-08-19 9,803.72 9,900.26 9,698.81 9,754.20 1,424.0M
2021-08-18 9,793.41 9,843.70 9,657.75 9,801.56 1,377.6M
2021-08-17 10,049.35 10,084.32 9,771.96 9,784.28 1,551.0M
2021-08-16 10,000.03 10,114.40 9,967.39 10,074.44 1,565.8M
2021-08-13 10,023.99 10,061.71 9,937.08 10,015.93 1,441.7M
2021-08-12 10,147.49 10,188.69 10,043.30 10,054.19 1,755.0M
2021-08-11 10,153.38 10,272.95 10,122.03 10,150.89 1,653.4M
2021-08-10 9,960.37 10,217.94 9,859.70 10,217.94 1,824.5M
2021-08-09 9,646.89 10,013.81 9,641.13 9,965.03 1,988.8M
2021-08-06 9,765.46 9,766.55 9,652.89 9,720.17 1,597.2M
2021-08-05 9,728.65 9,898.11 9,671.43 9,716.68 1,726.9M
2021-08-04 9,858.45 9,877.40 9,749.19 9,853.60 1,568.7M
2021-08-03 9,699.31 9,866.38 9,617.48 9,847.46 1,729.8M
2021-08-02 9,273.75 9,736.22 9,215.38 9,731.17 2,189.0M
2021-07-30 9,377.36 9,377.36 9,200.68 9,315.74 1,841.8M
2021-07-29 9,529.06 9,541.99 9,356.38 9,425.64 1,924.6M
2021-07-28 9,252.72 9,366.83 9,086.89 9,335.69 1,888.6M
2021-07-27 9,726.57 9,779.36 9,339.95 9,339.95 1,884.8M
2021-07-26 10,073.33 10,073.33 9,647.68 9,735.77 1,988.7M
2021-07-23 10,330.95 10,330.95 10,162.95 10,189.21 1,769.1M
2021-07-22 10,412.19 10,469.25 10,334.19 10,359.01 1,641.2M
2021-07-21 10,451.22 10,537.57 10,373.15 10,385.58 1,514.8M
2021-07-20 10,365.19 10,471.52 10,349.72 10,420.45 1,177.7M
2021-07-19 10,343.60 10,431.01 10,272.39 10,421.39 1,529.8M
2021-07-16 10,598.35 10,598.35 10,396.58 10,399.92 1,409.8M
2021-07-15 10,537.90 10,589.09 10,474.32 10,566.63 1,778.9M
2021-07-14 10,673.87 10,673.87 10,555.89 10,579.95 1,555.3M
2021-07-13 10,639.72 10,735.69 10,608.19 10,724.65 1,701.2M
2021-07-12 10,505.76 10,684.45 10,383.74 10,615.01 1,860.8M
2021-07-09 10,539.13 10,539.13 10,307.40 10,444.42 1,518.5M
2021-07-08 10,781.59 10,783.01 10,541.35 10,564.10 1,575.7M
2021-07-07 10,676.61 10,836.90 10,644.53 10,803.48 1,636.3M
2021-07-06 10,707.90 10,720.49 10,557.03 10,706.21 1,681.0M
2021-07-05 10,722.23 10,748.69 10,627.20 10,689.97 1,636.0M
2021-07-02 10,928.32 10,928.32 10,740.83 10,768.44 1,382.8M
2021-07-01 11,094.52 11,098.44 10,922.70 11,024.14 1,352.2M
2021-06-30 11,026.66 11,142.47 11,014.64 11,096.76 1,097.4M
2021-06-29 11,265.43 11,265.43 11,008.82 11,042.91 1,497.3M
2021-06-28 11,129.56 11,254.30 11,129.56 11,250.68 1,608.5M
2021-06-25 10,895.29 11,068.61 10,852.38 11,051.05 1,299.3M
2021-06-24 10,931.56 10,935.53 10,795.08 10,887.23 1,348.2M
2021-06-23 10,833.93 10,930.69 10,760.23 10,910.06 1,586.6M
2021-06-22 10,870.64 10,885.97 10,773.99 10,840.16 1,482.9M
2021-06-21 10,960.89 10,994.53 10,781.38 10,838.41 1,604.7M
2021-06-18 11,065.89 11,095.35 10,889.54 11,010.01 1,468.2M
2021-06-17 10,986.81 11,131.48 10,979.58 11,045.13 1,237.2M
2021-06-16 11,193.86 11,200.51 10,981.10 11,002.95 1,208.7M
2021-06-15 11,251.95 11,268.86 11,026.99 11,196.35 1,520.4M
2021-06-11 11,361.70 11,364.59 11,186.83 11,270.25 1,546.3M
2021-06-10 11,324.44 11,464.48 11,290.79 11,404.54 1,544.4M
2021-06-09 11,344.02 11,405.19 11,245.14 11,329.39 1,373.8M
2021-06-08 11,587.43 11,620.46 11,280.35 11,384.81 1,287.2M
2021-06-07 11,634.99 11,639.14 11,479.08 11,571.85 1,326.7M
2021-06-04 11,456.26 11,710.53 11,427.90 11,635.13 1,212.8M
2021-06-03 11,536.68 11,672.01 11,506.00 11,518.36 1,306.9M
2021-06-02 11,614.76 11,627.31 11,489.35 11,540.79 1,528.7M
2021-06-01 11,520.31 11,635.59 11,422.21 11,629.99 1,433.8M
2021-05-31 11,515.81 11,517.10 11,349.20 11,513.90 1,391.4M
2021-05-28 11,676.73 11,681.97 11,538.64 11,592.58 1,444.2M
2021-05-27 11,683.49 11,787.93 11,559.25 11,681.75 1,520.7M
2021-05-26 11,694.34 11,722.45 11,572.16 11,627.62 1,501.0M
2021-05-25 11,424.20 11,704.80 11,385.23 11,693.02 1,567.4M
2021-05-24 11,429.85 11,445.41 11,284.85 11,426.95 1,522.4M
2021-05-21 11,470.33 11,559.25 11,332.94 11,400.71 1,365.1M
2021-05-20 11,356.01 11,480.99 11,344.89 11,456.43 1,423.9M
2021-05-19 11,294.60 11,394.31 11,227.96 11,339.83 1,234.7M
2021-05-18 11,363.28 11,398.48 11,253.21 11,326.21 1,110.4M
2021-05-17 11,134.01 11,420.36 11,134.01 11,347.36 1,562.9M
2021-05-14 10,917.66 11,129.28 10,849.63 11,091.24 1,425.8M
2021-05-13 10,908.91 10,974.90 10,830.81 10,895.84 1,615.4M
2021-05-12 10,922.12 11,047.48 10,906.58 11,034.98 1,447.3M
2021-05-11 10,749.11 10,951.04 10,738.33 10,932.44 1,413.3M
2021-05-10 10,894.65 10,969.20 10,746.08 10,809.54 1,496.8M
2021-05-07 11,082.61 11,148.39 10,927.52 10,935.07 1,203.1M
2021-05-06 11,321.94 11,330.66 11,041.59 11,069.36 1,412.9M
2021-04-30 11,556.95 11,556.95 11,360.37 11,413.69 1,377.3M
2021-04-29 11,419.03 11,568.90 11,374.81 11,566.70 1,290.8M
2021-04-28 11,192.54 11,388.30 11,162.38 11,384.68 1,138.8M
2021-04-27 11,207.31 11,232.80 11,119.50 11,232.80 1,072.5M
2021-04-26 11,407.64 11,466.07 11,198.36 11,204.64 1,441.4M
2021-04-23 11,255.49 11,385.87 11,255.49 11,364.52 1,397.1M
2021-04-22 11,276.08 11,291.27 11,122.67 11,230.48 1,277.8M
2021-04-21 11,128.89 11,275.45 11,123.97 11,237.25 1,214.0M
2021-04-20 11,160.35 11,385.03 11,145.15 11,242.05 1,531.7M
2021-04-19 10,951.74 11,204.59 10,824.27 11,196.75 1,456.4M
2021-04-16 10,917.57 11,008.39 10,861.88 10,954.77 1,140.8M
2021-04-15 10,979.97 10,999.13 10,770.23 10,881.16 1,213.7M
2021-04-14 10,859.38 11,002.67 10,831.98 10,983.39 1,166.6M
2021-04-13 10,873.82 11,014.51 10,823.28 10,865.54 1,200.8M
2021-04-12 11,057.81 11,128.20 10,837.41 10,874.69 1,022.8M
2021-04-09 11,180.65 11,197.39 11,013.59 11,049.20 1,046.9M
2021-04-08 11,106.16 11,232.72 11,042.24 11,206.60 926.2M
2021-04-07 11,391.95 11,393.03 11,112.53 11,188.45 1,096.2M
2021-04-06 11,513.77 11,528.56 11,340.17 11,388.12 977.7M
2021-04-02 11,349.92 11,500.06 11,324.31 11,500.06 1,067.9M
2021-04-01 11,103.98 11,281.87 11,103.98 11,273.57 964.6M
2021-03-31 11,174.62 11,174.62 11,018.63 11,069.52 1,139.0M
2021-03-30 11,079.25 11,244.73 11,056.56 11,194.37 1,224.6M
2021-03-29 11,097.07 11,241.39 10,994.44 11,110.80 1,414.0M
2021-03-26 10,952.43 11,126.65 10,891.90 11,090.40 1,187.1M
2021-03-25 10,863.78 10,952.25 10,764.29 10,875.69 1,152.8M
2021-03-24 11,018.86 11,157.75 10,914.11 10,939.59 1,187.6M
2021-03-23 11,143.81 11,173.54 10,962.85 11,053.99 1,032.2M
2021-03-22 11,051.37 11,159.79 10,953.40 11,129.97 1,167.2M
2021-03-19 11,190.23 11,270.21 11,003.21 11,082.30 1,208.8M
2021-03-18 11,257.91 11,408.30 11,239.93 11,386.60 1,190.6M
2021-03-17 11,021.00 11,261.97 10,923.93 11,215.11 1,194.6M
2021-03-16 10,895.92 11,025.17 10,842.34 11,001.45 1,184.1M
2021-03-15 11,076.47 11,098.36 10,711.06 10,833.84 1,291.6M
2021-03-12 11,222.84 11,240.12 11,007.47 11,183.92 1,374.2M
2021-03-11 11,001.07 11,229.43 10,907.90 11,159.56 1,545.6M
2021-03-10 11,046.87 11,083.40 10,872.83 10,979.57 1,261.2M
2021-03-09 10,970.21 11,094.00 10,594.48 10,835.43 1,741.8M
2021-03-08 11,680.97 11,764.97 11,058.44 11,058.44 1,795.1M
2021-03-05 11,409.08 11,714.18 11,358.50 11,613.36 1,400.7M
2021-03-04 11,964.43 11,964.43 11,636.88 11,673.75 1,423.5M
2021-03-03 11,932.18 12,104.83 11,858.43 12,104.83 1,287.2M
2021-03-02 12,269.22 12,279.79 11,859.14 12,005.21 1,690.2M
2021-03-01 12,037.23 12,184.21 11,962.56 12,153.81 1,637.2M
2021-02-26 11,922.60 12,133.15 11,758.39 11,902.67 1,737.8M
2021-02-25 12,357.86 12,384.90 12,168.74 12,226.91 1,672.7M
2021-02-24 12,597.77 12,655.51 12,116.52 12,250.68 1,829.1M
2021-02-23 12,500.94 12,724.99 12,472.55 12,529.05 1,978.2M
2021-02-22 13,308.93 13,308.93 12,708.23 12,708.29 2,798.7M
2021-02-19 13,062.78 13,392.36 12,880.83 13,355.68 2,368.8M
2021-02-18 13,766.04 13,772.12 13,074.53 13,144.76 2,195.2M
2021-02-10 13,160.58 13,559.68 13,157.94 13,499.26 1,526.3M
2021-02-09 12,901.74 13,119.94 12,777.44 13,119.94 1,506.4M
2021-02-08 12,793.12 12,890.87 12,637.68 12,864.60 1,592.4M
2021-02-05 12,672.51 12,907.11 12,652.95 12,688.59 1,908.8M
2021-02-04 12,582.92 12,764.91 12,512.32 12,611.56 1,767.9M
2021-02-03 12,625.45 12,773.78 12,559.28 12,685.71 2,033.6M
2021-02-02 12,233.13 12,612.05 12,233.13 12,612.05 1,718.9M
2021-02-01 12,034.88 12,220.18 11,990.53 12,196.63 1,869.3M
2021-01-29 12,140.42 12,218.86 11,908.39 12,038.87 1,732.5M
2021-01-28 12,173.45 12,220.18 12,021.85 12,058.60 1,807.8M
2021-01-27 12,301.64 12,380.78 12,097.38 12,361.09 1,843.0M
2021-01-26 12,567.22 12,567.22 12,363.48 12,387.24 1,897.8M
2021-01-25 12,208.47 12,581.18 12,186.70 12,544.69 1,688.4M
2021-01-22 12,195.81 12,228.14 12,016.43 12,191.42 1,548.4M
2021-01-21 11,958.62 12,289.88 11,956.49 12,208.25 1,636.9M
2021-01-20 11,885.49 12,015.30 11,776.83 11,963.62 1,404.6M
2021-01-19 12,163.51 12,205.27 11,852.81 11,893.01 1,688.0M
2021-01-18 12,098.98 12,166.26 11,954.82 12,116.01 1,602.1M
2021-01-15 12,189.47 12,222.56 11,895.08 12,133.06 1,608.0M
2021-01-14 12,567.99 12,608.64 12,223.78 12,251.75 1,893.2M
2021-01-13 12,723.23 12,836.67 12,507.34 12,640.73 2,023.8M
2021-01-12 12,370.06 12,697.57 12,361.01 12,693.19 1,888.9M
2021-01-11 12,760.56 12,794.74 12,400.38 12,478.18 2,315.6M
2021-01-08 12,972.20 13,013.49 12,635.65 12,769.32 2,447.8M
2021-01-07 12,761.37 12,922.41 12,611.05 12,922.41 2,350.7M
2021-01-06 12,849.91 12,938.04 12,567.88 12,773.11 2,332.3M
2021-01-05 12,282.41 12,757.45 12,239.04 12,757.45 2,547.5M
2021-01-04 11,915.11 12,346.50 11,915.11 12,277.04 2,047.0M