SZSE 100 Low Volatility (SZS100LVI)

SZS100LVI
🏛️ 중국 →
9,349.59
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 11,404.25 11,502.09 11,384.25 11,490.82 2,344.4M
2021-12-30 11,311.99 11,426.51 11,311.99 11,404.42 2,491.2M
2021-12-29 11,437.15 11,437.15 11,318.29 11,320.98 1,997.9M
2021-12-28 11,431.85 11,455.39 11,390.08 11,443.81 2,336.8M
2021-12-27 11,381.27 11,461.20 11,373.58 11,419.63 2,391.8M
2021-12-24 11,302.87 11,403.38 11,297.87 11,371.03 2,462.9M
2021-12-23 11,248.67 11,331.11 11,242.73 11,320.81 2,407.0M
2021-12-22 11,172.74 11,269.66 11,150.23 11,256.22 2,550.4M
2021-12-21 11,022.62 11,172.56 11,022.62 11,166.41 2,165.1M
2021-12-20 11,051.73 11,147.13 11,002.15 11,015.79 2,343.4M
2021-12-17 11,180.56 11,180.56 11,077.05 11,077.05 2,246.9M
2021-12-16 11,169.37 11,212.83 11,102.23 11,212.83 2,414.5M
2021-12-15 11,224.13 11,277.09 11,169.47 11,174.85 2,361.2M
2021-12-14 11,259.86 11,277.38 11,214.41 11,239.70 2,808.0M
2021-12-13 11,288.65 11,440.84 11,288.65 11,311.19 3,741.2M
2021-12-10 11,297.07 11,338.64 11,240.21 11,263.24 3,177.4M
2021-12-09 11,186.77 11,433.47 11,179.43 11,360.03 3,869.9M
2021-12-08 11,065.05 11,197.70 10,994.81 11,194.05 2,129.1M
2021-12-07 11,070.97 11,099.67 10,994.44 11,052.93 2,491.1M
2021-12-06 11,023.29 11,104.89 10,980.70 10,989.52 2,602.2M
2021-12-03 10,844.29 10,998.91 10,840.38 10,998.91 2,069.7M
2021-12-02 10,782.88 10,892.02 10,766.41 10,858.22 2,288.9M
2021-12-01 10,677.01 10,791.28 10,677.01 10,788.42 2,062.4M
2021-11-30 10,719.66 10,761.04 10,636.05 10,685.87 1,719.7M
2021-11-29 10,660.17 10,721.99 10,646.02 10,697.35 1,649.9M
2021-11-26 10,853.53 10,856.77 10,768.70 10,775.09 1,522.2M
2021-11-25 10,948.10 10,953.04 10,864.51 10,872.84 1,611.4M
2021-11-24 10,947.68 10,992.95 10,928.08 10,958.13 1,911.4M
2021-11-23 10,952.46 11,007.18 10,917.44 10,959.05 2,018.2M
2021-11-22 10,979.42 11,000.81 10,934.86 10,974.77 2,283.7M
2021-11-19 10,793.59 11,009.02 10,782.94 10,995.76 2,195.6M
2021-11-18 10,898.71 10,904.77 10,806.13 10,816.46 2,027.2M
2021-11-17 10,879.65 10,924.02 10,834.61 10,924.02 1,857.1M
2021-11-16 10,901.47 10,995.64 10,893.72 10,906.78 2,040.9M
2021-11-15 10,889.44 10,941.79 10,866.64 10,920.82 2,052.1M
2021-11-12 10,892.86 10,914.23 10,822.46 10,883.16 2,344.4M
2021-11-11 10,645.70 10,904.67 10,636.56 10,900.55 3,069.3M
2021-11-10 10,653.75 10,668.80 10,523.26 10,663.73 2,221.4M
2021-11-09 10,676.83 10,685.12 10,594.55 10,667.16 1,931.9M
2021-11-08 10,701.71 10,704.64 10,625.83 10,666.69 2,147.4M
2021-11-05 10,707.06 10,774.22 10,673.06 10,700.18 2,358.9M
2021-11-04 10,683.77 10,724.70 10,651.77 10,723.25 2,331.0M
2021-11-03 10,567.11 10,711.06 10,564.25 10,666.16 2,716.2M
2021-11-02 10,687.84 10,733.85 10,486.19 10,576.09 2,767.2M
2021-11-01 10,635.15 10,740.65 10,597.23 10,684.06 2,795.3M
2021-10-29 10,553.23 10,651.02 10,510.89 10,648.54 2,683.2M
2021-10-28 10,615.21 10,642.39 10,521.47 10,574.44 2,354.7M
2021-10-27 10,793.05 10,793.05 10,627.96 10,642.55 2,318.2M
2021-10-26 10,829.42 10,881.85 10,786.00 10,822.59 2,047.1M
2021-10-25 10,847.80 10,854.14 10,742.01 10,853.48 2,312.0M
2021-10-22 10,834.91 10,913.34 10,821.00 10,853.86 2,194.2M
2021-10-21 10,811.28 10,866.28 10,748.47 10,830.75 2,357.7M
2021-10-20 10,882.41 10,893.80 10,769.67 10,796.86 2,268.5M
2021-10-19 10,689.19 10,887.14 10,679.83 10,872.65 2,241.8M
2021-10-18 10,738.86 10,738.86 10,616.67 10,712.45 2,055.3M
2021-10-15 10,807.22 10,864.20 10,753.67 10,767.88 2,216.6M
2021-10-14 10,888.95 10,920.49 10,809.07 10,814.56 1,764.6M
2021-10-13 10,844.66 10,917.98 10,757.82 10,913.83 2,100.8M
2021-10-12 10,994.55 10,994.55 10,770.57 10,861.61 2,675.8M
2021-10-11 11,085.10 11,155.84 11,018.72 11,039.64 2,533.0M
2021-10-08 11,024.20 11,105.66 10,977.20 11,068.77 3,046.5M
2021-09-30 10,866.03 10,965.54 10,866.03 10,918.35 2,465.5M
2021-09-29 10,913.60 10,926.52 10,772.15 10,845.99 2,919.1M
2021-09-28 10,909.53 11,004.47 10,870.93 10,998.44 2,700.3M
2021-09-27 10,972.28 11,034.03 10,877.99 10,904.76 3,186.1M
2021-09-24 10,981.16 11,081.55 10,940.92 10,952.97 3,178.8M
2021-09-23 10,876.16 11,047.95 10,876.16 11,012.50 3,431.8M
2021-09-22 10,617.16 10,849.70 10,595.90 10,824.73 3,036.2M
2021-09-17 10,683.75 10,782.81 10,647.64 10,782.81 2,704.1M
2021-09-16 10,782.56 10,810.12 10,680.20 10,703.67 3,160.2M
2021-09-15 10,845.48 10,868.78 10,738.83 10,786.58 2,628.6M
2021-09-14 11,109.06 11,109.06 10,879.03 10,892.14 3,099.0M
2021-09-13 11,060.35 11,138.56 11,022.05 11,123.37 3,393.7M
2021-09-10 11,080.89 11,246.60 11,067.09 11,095.60 3,648.5M
2021-09-09 11,024.10 11,086.68 10,978.22 11,086.68 3,264.5M
2021-09-08 11,015.66 11,089.85 11,001.56 11,070.36 4,184.7M
2021-09-07 10,923.60 11,074.17 10,863.28 11,052.41 3,541.4M
2021-09-06 10,726.99 10,967.44 10,712.45 10,940.28 3,522.5M
2021-09-03 10,786.02 10,828.18 10,685.94 10,735.68 3,577.7M
2021-09-02 10,685.96 10,748.99 10,645.10 10,730.27 3,750.8M
2021-09-01 10,435.98 10,751.20 10,395.95 10,682.49 3,750.9M
2021-08-31 10,395.74 10,458.18 10,309.55 10,458.18 3,144.4M
2021-08-30 10,533.76 10,543.29 10,374.57 10,418.36 2,898.4M
2021-08-27 10,547.79 10,620.98 10,505.77 10,537.58 2,131.9M
2021-08-26 10,706.38 10,706.38 10,558.60 10,563.03 2,019.2M
2021-08-25 10,771.23 10,779.81 10,714.75 10,743.94 2,046.8M
2021-08-24 10,752.32 10,818.66 10,715.44 10,791.22 2,378.4M
2021-08-23 10,621.52 10,761.90 10,609.58 10,748.29 2,179.5M
2021-08-20 10,689.76 10,689.76 10,493.48 10,620.42 2,447.1M
2021-08-19 10,789.97 10,830.47 10,690.50 10,735.16 2,731.1M
2021-08-18 10,672.82 10,798.53 10,620.34 10,792.90 2,380.8M
2021-08-17 10,874.30 10,903.26 10,658.01 10,672.64 2,414.0M
2021-08-16 10,824.27 10,933.13 10,817.53 10,885.70 2,048.9M
2021-08-13 10,847.72 10,871.78 10,758.92 10,816.90 2,242.1M
2021-08-12 10,936.43 10,966.16 10,847.69 10,857.81 2,004.2M
2021-08-11 11,008.05 11,078.60 10,946.82 10,954.85 2,524.0M
2021-08-10 10,908.15 10,995.45 10,818.84 10,995.45 2,225.2M
2021-08-09 10,650.48 10,962.80 10,634.38 10,932.83 2,932.2M
2021-08-06 10,662.75 10,669.32 10,576.83 10,662.50 1,993.1M
2021-08-05 10,755.78 10,818.22 10,667.50 10,680.43 2,241.3M
2021-08-04 10,772.46 10,787.20 10,716.31 10,780.03 2,189.5M
2021-08-03 10,731.69 10,835.83 10,698.70 10,783.60 2,793.7M
2021-08-02 10,433.91 10,790.37 10,356.94 10,778.60 3,184.8M
2021-07-30 10,474.66 10,485.45 10,344.45 10,467.40 2,357.1M
2021-07-29 10,520.29 10,541.22 10,461.93 10,515.99 2,265.6M
2021-07-28 10,431.59 10,456.10 10,241.07 10,379.48 2,854.4M
2021-07-27 10,805.20 10,840.03 10,492.39 10,492.47 3,070.9M
2021-07-26 11,083.46 11,083.46 10,720.54 10,818.12 3,243.2M
2021-07-23 11,207.99 11,209.05 11,053.19 11,085.34 2,829.0M
2021-07-22 11,159.78 11,245.28 11,123.89 11,223.96 2,308.7M
2021-07-21 11,155.48 11,185.66 11,118.62 11,145.51 2,294.0M
2021-07-20 11,127.07 11,152.70 11,069.31 11,142.07 1,982.7M
2021-07-19 11,188.25 11,209.91 11,087.02 11,193.37 2,328.5M
2021-07-16 11,234.75 11,278.38 11,195.99 11,205.15 2,674.1M
2021-07-15 11,205.05 11,237.55 11,133.79 11,237.55 2,736.2M
2021-07-14 11,301.79 11,301.79 11,216.24 11,227.66 3,350.9M
2021-07-13 11,247.56 11,295.36 11,206.10 11,292.51 2,254.2M
2021-07-12 11,195.10 11,273.38 11,149.57 11,226.72 2,682.8M
2021-07-09 11,119.50 11,157.00 11,036.69 11,140.06 1,953.7M
2021-07-08 11,276.01 11,276.01 11,144.70 11,160.41 2,512.1M
2021-07-07 11,167.56 11,292.16 11,153.63 11,275.60 1,895.5M
2021-07-06 11,212.60 11,212.60 11,108.53 11,199.73 2,052.3M
2021-07-05 11,239.22 11,239.28 11,118.16 11,194.14 1,726.2M
2021-07-02 11,414.92 11,414.92 11,231.58 11,244.15 1,867.8M
2021-07-01 11,531.50 11,551.86 11,438.98 11,463.79 2,093.5M
2021-06-30 11,396.26 11,471.88 11,388.09 11,467.02 1,559.6M
2021-06-29 11,533.39 11,533.39 11,383.73 11,388.29 2,113.9M
2021-06-28 11,521.17 11,545.19 11,493.45 11,541.06 2,125.1M
2021-06-25 11,385.46 11,501.62 11,376.01 11,484.76 1,913.0M
2021-06-24 11,395.50 11,395.65 11,351.56 11,372.15 1,733.3M
2021-06-23 11,327.10 11,381.87 11,273.07 11,381.87 1,935.7M
2021-06-22 11,275.54 11,331.00 11,266.16 11,324.30 2,245.5M
2021-06-21 11,261.26 11,312.36 11,203.82 11,255.85 2,199.1M
2021-06-18 11,301.11 11,333.55 11,244.48 11,291.47 2,785.7M
2021-06-17 11,248.95 11,309.08 11,238.20 11,304.03 1,635.6M
2021-06-16 11,374.23 11,386.04 11,247.63 11,262.98 1,668.6M
2021-06-15 11,511.14 11,511.14 11,330.11 11,362.40 2,129.5M
2021-06-11 11,697.04 11,702.49 11,516.57 11,527.87 1,688.4M
2021-06-10 11,655.23 11,748.07 11,637.94 11,704.82 1,323.2M
2021-06-09 11,640.21 11,696.01 11,603.92 11,665.03 1,106.7M
2021-06-08 11,785.76 11,844.98 11,602.09 11,669.86 1,278.4M
2021-06-07 11,810.61 11,814.30 11,705.13 11,782.20 1,265.7M
2021-06-04 11,715.24 11,912.22 11,696.00 11,821.92 1,318.2M
2021-06-03 11,869.99 11,900.83 11,752.83 11,754.12 1,323.1M
2021-06-02 11,968.92 11,987.76 11,815.92 11,873.96 1,528.7M
2021-06-01 11,924.44 11,978.23 11,806.41 11,969.22 1,502.9M
2021-05-31 11,954.39 11,954.39 11,850.56 11,941.74 1,471.5M
2021-05-28 12,038.10 12,056.01 11,882.37 11,952.13 1,624.4M
2021-05-27 11,994.81 12,089.63 11,914.69 12,062.93 1,622.9M
2021-05-26 11,975.21 12,039.15 11,965.82 11,999.53 1,660.4M
2021-05-25 11,663.59 11,993.90 11,652.86 11,981.64 1,950.2M
2021-05-24 11,640.45 11,659.51 11,517.99 11,659.51 1,238.0M
2021-05-21 11,730.83 11,768.13 11,583.95 11,619.94 1,195.9M
2021-05-20 11,644.56 11,741.10 11,634.92 11,706.48 1,369.0M
2021-05-19 11,726.96 11,731.50 11,642.59 11,666.38 1,080.7M
2021-05-18 11,741.94 11,765.68 11,674.04 11,757.49 1,037.3M
2021-05-17 11,541.82 11,784.07 11,541.82 11,739.14 1,496.5M
2021-05-14 11,362.33 11,549.27 11,289.45 11,542.03 1,598.2M
2021-05-13 11,330.74 11,412.54 11,288.29 11,344.44 1,150.8M
2021-05-12 11,377.94 11,442.32 11,317.54 11,433.21 1,247.7M
2021-05-11 11,307.65 11,438.55 11,207.61 11,418.11 1,303.5M
2021-05-10 11,476.34 11,496.09 11,285.27 11,369.18 1,421.1M
2021-05-07 11,674.37 11,720.92 11,479.45 11,479.45 1,472.2M
2021-05-06 11,771.67 11,821.99 11,596.64 11,659.81 1,477.2M
2021-04-30 11,906.36 11,917.11 11,757.13 11,828.86 1,554.7M
2021-04-29 11,828.23 11,950.16 11,811.37 11,927.39 1,441.8M
2021-04-28 11,720.09 11,818.93 11,678.60 11,817.51 1,256.7M
2021-04-27 11,708.99 11,742.05 11,635.11 11,732.75 1,513.6M
2021-04-26 11,870.78 11,949.29 11,714.60 11,725.55 1,898.2M
2021-04-23 11,717.08 11,863.99 11,707.81 11,829.26 1,575.2M
2021-04-22 11,757.31 11,761.49 11,636.88 11,690.85 1,583.5M
2021-04-21 11,612.94 11,748.05 11,583.83 11,724.70 1,777.3M
2021-04-20 11,619.18 11,724.85 11,590.22 11,664.78 1,460.4M
2021-04-19 11,428.46 11,659.19 11,357.73 11,657.12 1,615.6M
2021-04-16 11,460.74 11,474.33 11,358.40 11,437.92 1,115.1M
2021-04-15 11,458.86 11,461.86 11,306.36 11,412.86 1,119.0M
2021-04-14 11,316.52 11,454.32 11,316.52 11,447.86 1,103.3M
2021-04-13 11,319.02 11,420.65 11,274.42 11,310.38 1,194.6M
2021-04-12 11,547.69 11,577.44 11,267.23 11,298.39 1,496.6M
2021-04-09 11,699.92 11,705.90 11,524.96 11,568.72 1,208.4M
2021-04-08 11,687.36 11,749.01 11,637.16 11,708.36 1,214.1M
2021-04-07 11,818.30 11,818.30 11,648.79 11,740.66 1,282.8M
2021-04-06 11,892.69 11,898.27 11,779.50 11,821.42 1,179.8M
2021-04-02 11,866.50 11,929.68 11,809.48 11,852.21 1,414.9M
2021-04-01 11,704.07 11,830.93 11,685.60 11,821.50 1,425.8M
2021-03-31 11,789.56 11,789.56 11,641.92 11,714.28 1,899.7M
2021-03-30 11,689.95 11,851.77 11,668.89 11,781.00 1,609.7M
2021-03-29 11,610.69 11,752.04 11,557.33 11,682.96 1,843.9M
2021-03-26 11,361.02 11,602.17 11,359.18 11,569.05 1,622.3M
2021-03-25 11,242.05 11,367.97 11,186.06 11,295.45 1,347.7M
2021-03-24 11,416.19 11,516.31 11,249.88 11,283.82 1,982.7M
2021-03-23 11,639.60 11,648.50 11,411.95 11,495.44 1,650.5M
2021-03-22 11,481.76 11,668.50 11,461.83 11,641.29 1,958.4M
2021-03-19 11,625.97 11,692.18 11,432.06 11,499.18 1,722.2M
2021-03-18 11,670.83 11,824.55 11,660.56 11,803.65 1,437.6M
2021-03-17 11,501.36 11,660.31 11,421.82 11,632.80 1,366.6M
2021-03-16 11,458.42 11,522.57 11,363.18 11,520.23 1,490.0M
2021-03-15 11,604.42 11,608.41 11,315.28 11,413.42 1,689.8M
2021-03-12 11,663.45 11,687.75 11,534.41 11,683.27 1,907.6M
2021-03-11 11,406.54 11,688.04 11,380.35 11,611.74 1,695.8M
2021-03-10 11,447.90 11,487.96 11,289.10 11,356.25 1,670.5M
2021-03-09 11,532.43 11,561.45 11,147.67 11,283.37 2,428.8M
2021-03-08 12,110.68 12,187.16 11,586.02 11,586.02 2,320.3M
2021-03-05 11,924.99 12,141.93 11,839.01 12,037.42 2,031.4M
2021-03-04 12,360.00 12,360.00 12,046.64 12,110.48 2,334.4M
2021-03-03 12,272.86 12,471.71 12,204.79 12,469.76 1,863.0M
2021-03-02 12,506.13 12,569.44 12,247.56 12,357.00 2,258.2M
2021-03-01 12,336.81 12,443.63 12,266.02 12,437.83 2,130.7M
2021-02-26 12,231.19 12,350.96 12,095.80 12,211.34 2,262.4M
2021-02-25 12,560.54 12,644.35 12,420.04 12,494.88 2,482.2M
2021-02-24 12,820.96 12,841.60 12,348.56 12,460.10 2,509.3M
2021-02-23 12,708.56 12,902.70 12,684.73 12,777.78 2,261.3M
2021-02-22 13,176.76 13,177.87 12,823.46 12,823.46 2,951.7M
2021-02-19 13,101.60 13,215.69 12,914.43 13,202.48 2,476.0M
2021-02-18 13,559.71 13,582.35 13,107.35 13,174.69 2,735.2M
2021-02-10 13,019.30 13,282.83 12,983.79 13,252.68 2,263.6M
2021-02-09 12,659.20 12,966.78 12,582.35 12,964.28 2,360.6M
2021-02-08 12,327.13 12,607.52 12,294.54 12,607.32 2,013.5M
2021-02-05 12,372.87 12,450.71 12,294.38 12,308.24 2,110.9M
2021-02-04 12,339.51 12,459.12 12,190.89 12,338.65 2,121.6M
2021-02-03 12,441.98 12,554.17 12,386.91 12,404.99 2,266.0M
2021-02-02 12,191.56 12,455.81 12,191.56 12,450.03 2,401.4M
2021-02-01 11,939.34 12,188.09 11,903.17 12,180.94 2,005.0M
2021-01-29 11,975.94 12,041.60 11,781.57 11,901.46 2,036.3M
2021-01-28 12,077.73 12,113.06 11,882.25 11,918.03 1,926.0M
2021-01-27 12,152.68 12,268.56 12,056.86 12,256.62 1,938.9M
2021-01-26 12,406.38 12,406.38 12,178.90 12,184.27 2,036.0M
2021-01-25 12,332.31 12,557.41 12,281.67 12,443.05 2,415.5M
2021-01-22 12,279.24 12,356.30 12,199.59 12,351.82 2,313.6M
2021-01-21 12,120.56 12,354.23 12,120.56 12,276.86 2,172.9M
2021-01-20 11,960.24 12,132.98 11,927.75 12,096.91 1,923.4M
2021-01-19 12,087.77 12,115.03 11,926.67 11,971.23 2,324.1M
2021-01-18 11,881.65 12,098.39 11,804.14 12,057.96 2,085.1M
2021-01-15 11,925.53 11,973.99 11,754.34 11,903.52 2,205.7M
2021-01-14 12,067.82 12,092.88 11,914.68 11,935.69 2,535.8M
2021-01-13 12,252.59 12,278.51 12,064.45 12,133.31 2,905.1M
2021-01-12 11,917.96 12,221.00 11,913.04 12,221.00 2,395.4M
2021-01-11 12,153.58 12,230.30 11,878.72 11,941.40 2,614.5M
2021-01-08 12,211.09 12,275.08 12,021.60 12,141.69 2,235.8M
2021-01-07 11,990.40 12,207.25 11,961.36 12,207.25 2,494.5M
2021-01-06 11,978.43 12,051.72 11,884.97 11,997.96 2,280.1M
2021-01-05 11,626.14 11,944.75 11,592.50 11,930.59 2,656.4M
2021-01-04 11,486.94 11,695.66 11,438.01 11,667.02 2,504.1M