SZSE Information Technology (SZIFI)

SZIFI
🏛️ 중국 →
2,180.01
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:25 2,205.19 2,205.19 2,205.19 2,205.19 0.0K
09:30 2,205.04 2,205.16 2,191.79 2,191.79 669,243.2K
09:35 2,191.56 2,194.24 2,180.72 2,181.68 477,933.8K
09:40 2,181.48 2,186.02 2,178.61 2,178.79 397,651.9K
09:45 2,178.74 2,186.77 2,177.31 2,181.15 337,603.5K
09:50 2,180.95 2,182.21 2,171.23 2,171.55 345,005.0K
09:55 2,171.35 2,171.35 2,163.29 2,163.29 308,345.9K
10:00 2,163.36 2,163.65 2,155.15 2,163.09 337,448.8K
10:05 2,162.74 2,162.90 2,154.12 2,154.12 215,324.9K
10:10 2,153.83 2,154.47 2,143.92 2,153.31 290,250.1K
10:15 2,153.70 2,154.20 2,143.44 2,143.44 170,748.8K
10:20 2,143.67 2,147.37 2,138.60 2,138.60 192,145.4K
10:25 2,138.03 2,138.03 2,126.15 2,127.40 314,834.6K
10:30 2,126.96 2,129.16 2,121.71 2,129.16 241,869.2K
10:35 2,129.76 2,139.18 2,129.76 2,133.15 175,417.3K
10:40 2,133.09 2,147.13 2,128.24 2,147.08 174,351.7K
10:45 2,146.26 2,146.96 2,143.57 2,143.91 117,890.3K
10:50 2,144.18 2,144.18 2,136.76 2,142.56 107,899.9K
10:55 2,142.26 2,142.93 2,137.49 2,142.07 76,677.3K
11:00 2,141.72 2,141.79 2,135.72 2,135.84 78,407.8K
11:05 2,135.77 2,140.01 2,134.22 2,134.79 71,335.5K
11:10 2,134.68 2,139.45 2,132.97 2,133.06 62,921.5K
11:15 2,133.18 2,137.99 2,132.57 2,137.99 64,506.0K
11:20 2,138.14 2,138.78 2,127.90 2,127.95 77,217.0K
11:25 2,127.88 2,127.88 2,124.46 2,124.63 86,925.5K
11:30 2,124.62 2,124.62 2,124.62 2,124.62 515.6K
11:35 2,124.62 2,124.62 2,124.62 2,124.62 0.0K
11:40 2,124.62 2,124.62 2,124.62 2,124.62 0.0K
11:45 2,124.62 2,124.62 2,124.62 2,124.62 0.0K
11:50 2,124.62 2,124.62 2,124.62 2,124.62 0.0K
11:55 2,124.62 2,124.62 2,124.62 2,124.62 0.0K
12:00 2,124.62 2,124.62 2,124.62 2,124.62 0.0K
12:05 2,124.62 2,124.62 2,124.62 2,124.62 0.0K
12:10 2,124.62 2,124.62 2,124.62 2,124.62 0.0K
12:15 2,124.62 2,124.62 2,124.62 2,124.62 0.0K
12:20 2,124.62 2,124.62 2,124.62 2,124.62 0.0K
12:25 2,124.62 2,124.62 2,124.62 2,124.62 0.0K
12:30 2,124.62 2,124.62 2,124.62 2,124.62 0.0K
12:35 2,124.62 2,124.62 2,124.62 2,124.62 0.0K
12:40 2,124.62 2,124.62 2,124.62 2,124.62 0.0K
12:45 2,124.62 2,124.62 2,124.62 2,124.62 0.0K
12:50 2,124.62 2,124.62 2,124.62 2,124.62 0.0K
12:55 2,124.62 2,124.62 2,124.62 2,124.62 0.0K
13:00 2,123.96 2,125.08 2,119.19 2,119.19 132,232.7K
13:05 2,118.93 2,121.62 2,115.01 2,120.87 117,747.5K
13:10 2,120.89 2,130.55 2,120.08 2,128.84 89,844.9K
13:15 2,128.71 2,129.71 2,124.05 2,124.22 70,735.6K
13:20 2,123.96 2,127.07 2,123.75 2,127.01 64,965.6K
13:25 2,127.19 2,134.18 2,127.19 2,133.63 81,215.4K
13:30 2,133.01 2,137.29 2,129.57 2,129.57 96,024.4K
13:35 2,129.25 2,129.25 2,124.15 2,124.15 70,770.2K
13:40 2,123.85 2,123.85 2,119.00 2,119.05 77,996.9K
13:45 2,119.08 2,121.96 2,119.00 2,120.50 69,906.9K
13:50 2,120.44 2,125.99 2,119.80 2,125.99 70,280.2K
13:55 2,125.75 2,127.59 2,124.46 2,127.48 63,169.0K
14:00 2,126.93 2,126.93 2,118.68 2,119.01 82,583.4K
14:05 2,118.94 2,118.94 2,115.69 2,116.04 84,266.3K
14:10 2,115.74 2,115.77 2,111.06 2,114.95 122,285.8K
14:15 2,114.90 2,125.71 2,114.90 2,125.71 85,356.5K
14:20 2,125.43 2,129.06 2,125.38 2,127.48 80,290.9K
14:25 2,127.37 2,140.00 2,127.31 2,139.80 112,318.6K
14:30 2,139.87 2,144.01 2,137.84 2,142.25 129,222.0K
14:35 2,142.63 2,145.14 2,140.11 2,140.69 107,751.8K
14:40 2,141.52 2,148.54 2,141.52 2,148.51 143,169.3K
14:45 2,148.43 2,158.44 2,148.43 2,158.44 163,238.7K
14:50 2,158.26 2,160.03 2,157.66 2,157.87 183,126.1K
14:55 2,157.83 2,158.20 2,157.66 2,157.98 104,465.7K
15:00 2,158.22 2,158.54 2,158.22 2,158.54 73,269.9K
15:05 2,158.54 2,158.54 2,158.54 2,158.54 0.0K
15:10 2,158.54 2,158.54 2,158.54 2,158.54 0.0K
15:15 2,158.54 2,158.54 2,158.54 2,158.54 0.0K
15:20 2,158.54 2,158.54 2,158.54 2,158.54 0.0K
15:25 2,158.54 2,158.54 2,158.54 2,158.54 0.0K
15:30 2,158.54 2,158.54 2,158.54 2,158.54 0.0K
15:35 2,158.54 2,158.54 2,158.54 2,158.54 0.0K
15:40 2,158.54 2,158.54 2,158.54 2,158.54 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 2,163.19 2,191.27 2,144.78 2,180.01 5,237.9M
2025-09-26 2,224.82 2,224.82 2,162.06 2,162.06 6,249.5M
2025-09-25 2,208.80 2,266.80 2,208.25 2,235.71 7,576.8M
2025-09-24 2,145.08 2,211.50 2,134.64 2,211.50 6,736.1M
2025-09-23 2,205.19 2,205.19 2,111.05 2,158.54 7,868.7M
2025-09-22 2,197.79 2,207.83 2,183.70 2,207.83 6,071.4M
2025-09-19 2,212.63 2,230.76 2,185.27 2,192.94 6,869.2M
2025-09-18 2,245.07 2,281.20 2,186.11 2,212.52 9,899.2M
2025-09-17 2,229.83 2,253.56 2,221.54 2,248.63 7,578.7M
2025-09-16 2,198.04 2,233.58 2,189.70 2,233.58 8,184.0M
2025-09-15 2,181.33 2,208.15 2,172.41 2,199.67 7,975.0M
2025-09-12 2,194.65 2,219.91 2,183.40 2,184.86 8,231.9M
2025-09-11 2,144.87 2,191.55 2,110.38 2,191.55 8,335.9M
2025-09-10 2,119.75 2,149.52 2,117.12 2,137.92 6,713.5M
2025-09-09 2,153.37 2,154.65 2,109.06 2,119.25 6,801.5M
2025-09-08 2,126.93 2,158.88 2,122.57 2,157.67 6,841.0M
2025-09-05 2,085.91 2,131.68 2,055.31 2,130.38 7,340.9M
2025-09-04 2,133.65 2,150.97 2,045.61 2,083.35 8,586.3M
2025-09-03 2,185.80 2,211.20 2,129.48 2,136.02 9,170.9M
2025-09-02 2,261.75 2,261.75 2,167.19 2,183.90 10,971.0M
2025-09-01 2,278.73 2,304.29 2,258.93 2,269.16 10,506.8M
2025-08-29 2,286.92 2,286.92 2,250.72 2,260.89 10,512.6M
2025-08-28 2,243.37 2,286.57 2,200.87 2,286.57 13,224.9M
2025-08-27 2,315.23 2,334.54 2,251.77 2,251.77 14,392.3M
2025-08-26 2,260.99 2,308.40 2,254.38 2,289.93 11,623.4M
2025-08-25 2,267.94 2,285.77 2,246.21 2,270.07 12,695.7M
2025-08-22 2,184.15 2,245.84 2,183.27 2,245.84 11,376.0M
2025-08-21 2,188.33 2,206.35 2,171.11 2,186.08 10,416.3M
2025-08-20 2,156.93 2,175.94 2,126.81 2,175.94 9,275.9M
2025-08-19 2,160.07 2,195.36 2,154.24 2,171.97 11,185.6M
2025-08-18 2,114.50 2,171.75 2,114.50 2,162.07 11,995.4M
2025-08-15 2,061.62 2,108.09 2,058.62 2,104.02 9,067.9M
2025-08-14 2,087.25 2,113.77 2,066.66 2,071.04 10,105.9M
2025-08-13 2,068.38 2,089.72 2,057.23 2,083.46 8,507.8M
2025-08-12 2,059.00 2,071.27 2,050.94 2,069.17 7,959.6M
2025-08-11 2,025.61 2,066.71 2,025.61 2,062.74 7,229.7M
2025-08-08 2,068.94 2,068.94 2,030.25 2,030.25 8,782.8M
2025-08-07 2,070.35 2,081.46 2,057.63 2,074.97 8,159.8M
2025-08-06 2,042.34 2,072.84 2,037.88 2,072.84 7,817.4M
2025-08-05 2,037.11 2,046.96 2,026.34 2,044.87 6,385.9M
2025-08-04 1,999.37 2,038.69 1,997.50 2,038.69 6,150.1M
2025-08-01 2,016.80 2,024.21 1,976.30 2,017.85 7,358.7M
2025-07-31 2,000.51 2,036.04 1,998.61 2,005.48 7,349.7M
2025-07-30 2,021.23 2,023.20 1,984.43 2,001.07 6,695.4M
2025-07-29 2,017.74 2,030.98 1,992.67 2,030.98 6,275.0M
2025-07-28 2,036.97 2,036.97 2,011.31 2,025.04 6,751.1M
2025-07-25 2,012.68 2,029.93 2,004.07 2,029.93 7,595.2M
2025-07-24 1,979.68 2,005.68 1,979.68 2,005.68 5,589.9M
2025-07-23 1,981.26 2,001.51 1,971.25 1,983.14 6,078.1M
2025-07-22 2,001.13 2,006.09 1,979.91 1,988.55 6,238.4M
2025-07-21 2,003.62 2,017.55 1,996.08 2,008.28 6,374.9M
2025-07-18 2,016.94 2,031.55 2,007.22 2,011.44 7,383.4M
2025-07-17 1,982.20 2,017.32 1,976.28 2,012.97 7,239.6M
2025-07-16 1,986.93 2,007.21 1,974.18 1,985.41 7,242.2M
2025-07-15 1,962.06 1,988.40 1,950.79 1,988.40 8,006.1M
2025-07-14 1,981.68 1,981.68 1,952.16 1,964.07 6,674.9M
2025-07-11 1,957.64 1,989.74 1,940.14 1,981.65 7,978.3M
2025-07-10 1,961.19 1,972.29 1,946.64 1,957.94 6,813.2M
2025-07-09 1,970.43 1,979.39 1,961.62 1,968.66 6,947.5M
2025-07-08 1,934.30 1,970.70 1,926.85 1,970.56 6,964.4M
2025-07-07 1,930.23 1,948.65 1,928.06 1,937.77 6,339.5M
2025-07-04 1,930.05 1,960.42 1,914.27 1,934.87 7,418.3M
2025-07-03 1,915.89 1,932.51 1,909.42 1,925.26 5,276.3M
2025-07-02 1,947.82 1,947.82 1,908.01 1,917.12 6,219.2M
2025-07-01 1,978.52 1,978.52 1,944.36 1,955.87 7,224.8M
2025-06-30 1,947.21 1,979.99 1,947.21 1,975.38 7,890.7M
2025-06-27 1,942.99 1,970.63 1,929.95 1,938.71 8,296.1M
2025-06-26 1,935.55 1,968.97 1,925.45 1,942.63 8,899.6M
2025-06-25 1,887.41 1,942.15 1,886.48 1,937.79 8,483.4M
2025-06-24 1,852.57 1,894.81 1,852.57 1,890.79 7,628.2M
2025-06-23 1,784.38 1,849.28 1,784.12 1,845.87 5,888.5M
2025-06-20 1,834.26 1,837.49 1,794.97 1,802.22 5,636.5M
2025-06-19 1,873.47 1,883.35 1,831.81 1,838.01 6,859.3M
2025-06-18 1,869.65 1,878.98 1,858.46 1,871.04 6,602.3M
2025-06-17 1,882.58 1,892.42 1,870.57 1,878.09 7,314.0M
2025-06-16 1,827.00 1,881.03 1,827.00 1,881.03 6,994.9M
2025-06-13 1,868.09 1,869.01 1,830.43 1,834.54 7,382.5M
2025-06-12 1,857.11 1,888.27 1,850.03 1,876.00 7,132.5M
2025-06-11 1,854.54 1,877.24 1,847.88 1,867.36 6,995.8M
2025-06-10 1,888.36 1,889.03 1,830.28 1,856.48 7,661.2M
2025-06-09 1,872.75 1,893.05 1,864.65 1,888.51 6,751.0M
2025-06-06 1,872.69 1,880.84 1,856.66 1,868.25 6,567.7M
2025-06-05 1,839.40 1,885.28 1,838.57 1,877.48 7,723.2M
2025-06-04 1,820.70 1,837.31 1,817.47 1,835.95 5,581.6M
2025-06-03 1,804.73 1,847.94 1,804.73 1,822.73 6,417.4M
2025-05-30 1,834.88 1,837.62 1,801.84 1,805.40 6,179.2M
2025-05-29 1,773.76 1,836.34 1,773.76 1,836.34 6,475.7M
2025-05-28 1,784.84 1,792.73 1,766.50 1,772.55 4,325.1M
2025-05-27 1,797.06 1,797.06 1,777.16 1,784.25 3,762.5M
2025-05-26 1,772.59 1,802.31 1,772.59 1,802.12 4,361.1M
2025-05-23 1,808.81 1,817.20 1,768.31 1,768.31 5,206.6M
2025-05-22 1,813.53 1,831.07 1,801.49 1,809.33 4,758.2M
2025-05-21 1,830.43 1,830.68 1,813.19 1,818.00 4,706.2M
2025-05-20 1,818.55 1,840.76 1,802.33 1,833.62 5,188.0M
2025-05-19 1,815.70 1,821.80 1,789.96 1,818.98 4,365.6M
2025-05-16 1,805.18 1,829.14 1,799.88 1,815.92 4,210.0M
2025-05-15 1,869.46 1,869.46 1,814.89 1,814.99 5,669.1M
2025-05-14 1,858.15 1,890.13 1,849.63 1,875.79 6,565.0M
2025-05-13 1,892.44 1,893.63 1,856.19 1,859.68 5,996.3M
2025-05-12 1,853.81 1,872.06 1,848.73 1,872.06 5,582.7M
2025-05-09 1,871.77 1,871.77 1,836.63 1,839.60 6,033.9M
2025-05-08 1,850.68 1,879.30 1,849.47 1,876.14 6,545.5M
2025-05-07 1,900.80 1,905.12 1,839.30 1,859.07 8,168.6M
2025-05-06 1,817.28 1,870.12 1,816.46 1,870.12 7,508.7M
2025-04-30 1,764.83 1,806.92 1,760.91 1,796.80 6,067.6M
2025-04-29 1,732.71 1,765.47 1,721.00 1,759.68 5,654.8M
2025-04-28 1,749.21 1,769.43 1,737.02 1,741.78 5,730.4M
2025-04-25 1,742.39 1,767.77 1,735.12 1,748.06 5,313.9M
2025-04-24 1,777.37 1,778.65 1,731.56 1,734.96 5,506.6M
2025-04-23 1,780.16 1,798.11 1,771.26 1,783.49 6,358.5M
2025-04-22 1,781.80 1,785.67 1,760.69 1,765.99 5,914.5M
2025-04-21 1,722.84 1,777.98 1,710.15 1,777.98 5,778.2M
2025-04-18 1,718.37 1,737.72 1,710.64 1,726.17 4,846.0M
2025-04-17 1,704.09 1,742.78 1,704.09 1,719.97 4,615.8M
2025-04-16 1,735.96 1,744.01 1,690.83 1,718.55 5,182.4M
2025-04-15 1,755.59 1,765.60 1,730.88 1,746.58 5,059.4M
2025-04-14 1,757.93 1,774.79 1,748.25 1,755.26 5,301.9M
2025-04-11 1,701.22 1,754.10 1,700.77 1,731.80 5,483.1M
2025-04-10 1,717.22 1,762.41 1,712.26 1,717.96 7,125.2M
2025-04-09 1,583.93 1,689.08 1,513.19 1,676.17 8,069.0M
2025-04-08 1,593.07 1,654.62 1,567.14 1,612.93 7,751.0M
2025-04-07 1,726.76 1,756.91 1,575.11 1,590.72 7,082.6M
2025-04-03 1,853.57 1,892.40 1,849.95 1,862.36 4,145.7M
2025-04-02 1,868.22 1,894.09 1,868.22 1,878.88 4,267.8M
2025-04-01 1,890.33 1,898.93 1,870.61 1,872.90 4,570.1M
2025-03-31 1,871.80 1,894.79 1,833.46 1,887.38 5,956.2M
2025-03-28 1,909.16 1,926.63 1,894.61 1,894.61 4,495.7M
2025-03-27 1,909.10 1,931.91 1,888.26 1,907.39 4,744.4M
2025-03-26 1,905.29 1,930.30 1,905.29 1,913.46 4,471.8M
2025-03-25 1,957.07 1,958.15 1,900.35 1,907.18 5,840.5M
2025-03-24 1,998.18 2,000.71 1,909.81 1,958.33 7,846.0M
2025-03-21 2,050.31 2,053.03 2,002.35 2,002.66 8,113.4M
2025-03-20 2,082.35 2,104.58 2,064.19 2,066.92 8,166.5M
2025-03-19 2,111.62 2,115.24 2,081.58 2,090.92 8,514.9M
2025-03-18 2,123.06 2,145.80 2,109.21 2,122.52 9,148.2M
2025-03-17 2,125.22 2,133.09 2,108.32 2,114.65 8,871.6M
2025-03-14 2,067.83 2,124.28 2,053.68 2,121.83 10,639.4M
2025-03-13 2,110.38 2,112.13 2,051.23 2,078.93 11,202.7M
2025-03-12 2,120.76 2,160.29 2,108.99 2,122.00 12,236.4M
2025-03-11 2,057.76 2,102.26 2,057.40 2,100.60 9,847.6M
2025-03-10 2,127.83 2,131.35 2,078.21 2,096.86 10,943.2M
2025-03-07 2,163.24 2,184.74 2,109.27 2,127.98 14,554.8M
2025-03-06 2,094.10 2,180.42 2,092.35 2,164.66 14,488.0M
2025-03-05 2,033.45 2,066.87 2,017.84 2,065.66 10,378.8M
2025-03-04 1,966.47 2,030.71 1,966.47 2,029.85 9,332.8M
2025-03-03 1,998.81 2,034.68 1,962.67 1,992.87 9,836.4M
2025-02-28 2,084.13 2,088.97 1,973.09 1,981.76 11,296.5M
2025-02-27 2,124.75 2,147.44 2,063.97 2,103.97 12,572.2M
2025-02-26 2,125.83 2,139.25 2,098.96 2,130.00 11,544.6M
2025-02-25 2,091.34 2,159.34 2,086.65 2,116.60 12,852.8M
2025-02-24 2,152.64 2,177.30 2,122.25 2,150.26 14,066.8M
2025-02-21 2,090.35 2,168.75 2,061.71 2,160.77 15,885.8M
2025-02-20 2,061.38 2,086.18 2,043.19 2,070.29 12,438.5M
2025-02-19 2,009.14 2,069.65 1,994.91 2,067.29 12,544.8M
2025-02-18 2,078.70 2,100.96 2,001.62 2,007.04 14,412.4M
2025-02-17 2,126.85 2,142.63 2,072.10 2,093.56 17,413.9M
2025-02-14 2,014.44 2,087.83 1,993.03 2,079.92 16,005.1M
2025-02-13 2,043.32 2,057.68 1,992.68 2,019.74 14,797.7M
2025-02-12 1,974.37 2,038.35 1,974.37 2,038.35 13,203.9M
2025-02-11 1,994.31 2,020.11 1,968.29 1,980.48 14,119.2M
2025-02-10 1,955.44 2,005.45 1,947.62 2,005.45 14,819.1M
2025-02-07 1,876.05 1,962.78 1,875.17 1,925.83 15,137.8M
2025-02-06 1,811.36 1,879.85 1,794.99 1,876.55 12,642.8M
2025-02-05 1,768.55 1,826.66 1,767.21 1,816.67 10,677.3M
2025-01-27 1,766.13 1,771.77 1,709.92 1,710.54 7,914.4M
2025-01-24 1,661.47 1,735.68 1,661.47 1,735.16 8,661.4M
2025-01-23 1,690.37 1,731.54 1,668.87 1,668.87 8,293.8M
2025-01-22 1,674.98 1,680.62 1,659.91 1,666.83 5,822.1M
2025-01-21 1,689.54 1,696.29 1,662.55 1,691.56 6,615.5M
2025-01-20 1,688.00 1,695.72 1,668.95 1,679.69 6,300.4M
2025-01-17 1,673.36 1,692.34 1,662.05 1,671.42 6,739.0M
2025-01-16 1,686.69 1,730.27 1,670.47 1,684.85 8,055.2M
2025-01-15 1,677.49 1,682.65 1,658.95 1,666.09 7,984.6M
2025-01-14 1,587.95 1,675.29 1,583.48 1,674.81 8,042.7M
2025-01-13 1,537.61 1,583.42 1,519.31 1,572.58 5,261.5M
2025-01-10 1,603.36 1,629.42 1,558.59 1,558.59 6,412.4M
2025-01-09 1,586.58 1,623.12 1,586.15 1,608.30 6,392.8M
2025-01-08 1,590.19 1,612.23 1,537.81 1,597.16 7,147.7M
2025-01-07 1,558.56 1,598.38 1,558.56 1,598.38 5,693.6M
2025-01-06 1,567.40 1,579.31 1,538.68 1,551.76 5,362.7M
2025-01-03 1,671.56 1,677.11 1,570.79 1,573.46 6,964.1M
2025-01-02 1,719.45 1,731.22 1,648.83 1,669.08 6,982.6M