SZSE New (SZSCI)

SZSCI
🏛️ 중국 →
11,625.19
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
2023-12-29 8,446.61 8,551.51 8,442.19 8,547.40 38,309.0M
2023-12-28 8,253.54 8,484.16 8,236.44 8,454.20 40,000.4M
2023-12-27 8,227.15 8,276.15 8,191.56 8,264.05 31,503.4M
2023-12-26 8,312.44 8,312.44 8,193.57 8,218.62 29,985.9M
2023-12-25 8,286.53 8,325.81 8,265.65 8,317.63 30,367.2M
2023-12-22 8,368.97 8,412.78 8,279.40 8,303.45 38,685.4M
2023-12-21 8,263.73 8,393.86 8,218.90 8,373.01 35,186.0M
2023-12-20 8,418.19 8,424.64 8,295.88 8,295.88 31,429.9M
2023-12-19 8,389.09 8,433.68 8,345.27 8,404.53 30,888.2M
2023-12-18 8,471.71 8,491.19 8,378.59 8,396.62 34,216.7M
2023-12-15 8,553.50 8,585.85 8,480.76 8,498.93 34,836.6M
2023-12-14 8,615.74 8,658.37 8,527.74 8,531.35 35,522.9M
2023-12-13 8,670.56 8,670.56 8,578.72 8,578.72 35,766.1M
2023-12-12 8,660.69 8,692.82 8,649.15 8,685.24 36,608.5M
2023-12-11 8,546.07 8,680.94 8,477.14 8,671.43 40,830.0M
2023-12-08 8,605.57 8,639.31 8,583.34 8,591.77 42,746.6M
2023-12-07 8,611.97 8,639.49 8,559.33 8,602.52 38,613.7M
2023-12-06 8,557.01 8,680.74 8,551.49 8,623.03 39,391.5M
2023-12-05 8,720.90 8,720.90 8,576.09 8,576.09 39,422.2M
2023-12-04 8,774.66 8,797.50 8,745.83 8,746.51 40,800.8M
2023-12-01 8,751.31 8,798.02 8,700.53 8,775.82 40,515.8M
2023-11-30 8,766.98 8,786.02 8,696.61 8,753.63 37,270.4M
2023-11-29 8,844.12 8,847.10 8,769.85 8,781.26 37,502.5M
2023-11-28 8,792.84 8,849.91 8,757.70 8,849.45 37,034.4M
2023-11-27 8,823.51 8,829.39 8,757.54 8,799.72 40,131.6M
2023-11-24 8,923.37 8,923.37 8,813.77 8,835.95 43,257.8M
2023-11-23 8,841.55 8,930.22 8,816.16 8,925.34 43,335.1M
2023-11-22 8,930.04 8,955.39 8,851.99 8,851.99 46,873.1M
2023-11-21 9,009.66 9,048.95 8,944.83 8,961.81 51,450.3M
2023-11-20 8,945.13 9,003.72 8,906.84 8,991.77 44,822.4M
2023-11-17 8,875.17 8,935.68 8,873.02 8,935.68 40,553.5M
2023-11-16 8,963.05 8,974.94 8,899.19 8,899.19 41,382.2M
2023-11-15 9,003.35 9,013.17 8,956.89 8,986.44 46,167.9M
2023-11-14 8,890.23 8,944.60 8,882.12 8,925.01 43,190.7M
2023-11-13 8,875.88 8,897.62 8,837.89 8,891.78 41,245.2M
2023-11-10 8,847.83 8,862.96 8,808.31 8,847.66 38,080.8M
2023-11-09 8,914.14 8,958.26 8,867.81 8,887.12 45,307.5M
2023-11-08 8,901.01 8,959.64 8,868.35 8,925.92 50,255.7M
2023-11-07 8,886.97 8,936.53 8,856.43 8,914.02 47,693.1M
2023-11-06 8,772.26 8,904.31 8,772.26 8,902.51 50,027.4M
2023-11-03 8,631.24 8,744.77 8,631.24 8,717.37 39,781.3M
2023-11-02 8,714.16 8,745.14 8,620.64 8,620.73 39,014.1M
2023-11-01 8,742.19 8,744.95 8,689.32 8,706.17 39,529.4M
2023-10-31 8,763.44 8,770.82 8,675.96 8,718.01 44,381.3M
2023-10-30 8,625.50 8,782.47 8,625.18 8,765.13 48,060.8M
2023-10-27 8,464.69 8,668.14 8,449.52 8,640.03 46,706.9M
2023-10-26 8,402.21 8,495.06 8,376.90 8,490.30 42,367.7M
2023-10-25 8,441.04 8,499.65 8,440.60 8,451.15 42,841.3M
2023-10-24 8,296.14 8,390.06 8,250.23 8,372.06 38,868.2M
2023-10-23 8,397.84 8,397.84 8,227.93 8,269.50 37,281.7M
2023-10-20 8,459.30 8,513.61 8,407.64 8,417.57 35,651.9M
2023-10-19 8,584.51 8,622.36 8,499.48 8,499.55 38,292.7M
2023-10-18 8,734.11 8,734.11 8,628.78 8,633.60 38,121.9M
2023-10-17 8,771.20 8,773.92 8,713.26 8,760.88 36,269.0M
2023-10-16 8,859.75 8,861.06 8,724.83 8,760.43 41,198.7M
2023-10-13 8,884.58 8,884.58 8,830.94 8,858.71 39,688.6M
2023-10-12 8,907.35 8,932.18 8,876.23 8,928.97 39,325.4M
2023-10-11 8,862.57 8,916.27 8,838.43 8,862.81 39,759.5M
2023-10-10 8,896.08 8,913.11 8,832.29 8,838.88 38,471.0M
2023-10-09 8,871.69 8,896.54 8,792.31 8,873.59 37,625.9M
2023-09-28 8,866.82 8,895.18 8,850.34 8,881.38 34,272.1M
2023-09-27 8,805.23 8,903.92 8,800.12 8,843.39 33,408.1M
2023-09-26 8,842.96 8,869.38 8,809.10 8,809.10 30,730.2M
2023-09-25 8,899.25 8,901.31 8,840.24 8,855.89 33,286.0M
2023-09-22 8,723.94 8,902.70 8,712.61 8,899.15 34,679.0M
2023-09-21 8,784.94 8,822.00 8,728.47 8,732.96 28,299.7M
2023-09-20 8,840.70 8,855.91 8,804.02 8,804.02 27,981.0M
2023-09-19 8,916.88 8,916.88 8,829.17 8,856.56 30,445.2M
2023-09-18 8,856.56 8,967.19 8,830.98 8,931.60 32,341.7M
2023-09-15 8,930.42 8,957.75 8,858.44 8,884.97 32,063.2M
2023-09-14 8,956.77 8,960.05 8,875.41 8,915.55 32,504.6M
2023-09-13 9,047.85 9,061.16 8,911.48 8,965.47 34,546.7M
2023-09-12 9,066.27 9,102.54 9,046.20 9,066.69 33,382.4M
2023-09-11 8,994.31 9,114.12 8,955.83 9,074.68 38,351.5M
2023-09-08 8,969.19 9,019.51 8,940.25 8,987.94 33,424.1M
2023-09-07 9,139.38 9,139.38 8,998.41 8,998.41 37,834.5M
2023-09-06 9,123.30 9,169.11 9,085.79 9,158.45 36,314.4M
2023-09-05 9,195.42 9,207.73 9,136.55 9,155.06 37,587.6M
2023-09-04 9,116.53 9,211.27 9,091.32 9,211.27 40,428.3M
2023-09-01 9,064.37 9,112.07 9,045.07 9,074.96 34,835.2M
2023-08-31 9,086.48 9,092.20 9,027.88 9,042.99 39,066.5M
2023-08-30 9,081.38 9,162.74 9,058.40 9,098.34 46,550.9M
2023-08-29 8,825.93 9,093.92 8,822.04 9,069.65 49,689.8M
2023-08-28 9,250.30 9,250.49 8,829.08 8,850.66 51,655.6M
2023-08-25 8,841.84 8,867.20 8,729.59 8,762.39 37,734.3M
2023-08-24 8,865.06 8,959.41 8,804.30 8,885.89 35,501.6M
2023-08-23 8,988.10 8,988.10 8,833.18 8,833.26 32,514.2M
2023-08-22 9,003.40 9,033.43 8,852.24 9,008.63 37,125.6M
2023-08-21 9,034.45 9,093.55 8,957.53 8,957.53 30,650.6M
2023-08-18 9,209.06 9,229.47 9,051.57 9,051.57 34,765.0M
2023-08-17 9,108.64 9,224.37 9,047.88 9,215.41 33,534.5M
2023-08-16 9,195.33 9,230.27 9,139.75 9,139.79 31,903.0M
2023-08-15 9,291.52 9,303.33 9,150.11 9,225.05 31,783.6M
2023-08-14 9,211.31 9,289.98 9,152.38 9,286.74 33,324.8M
2023-08-11 9,497.59 9,497.59 9,299.56 9,299.56 35,729.4M
2023-08-10 9,463.57 9,495.96 9,428.80 9,485.81 30,840.8M
2023-08-09 9,513.61 9,532.05 9,465.51 9,477.89 34,887.8M
2023-08-08 9,558.59 9,577.79 9,515.00 9,538.03 36,768.1M
2023-08-07 9,614.83 9,617.57 9,546.60 9,572.72 40,621.6M
2023-08-04 9,633.72 9,688.71 9,605.47 9,640.45 47,466.2M
2023-08-03 9,528.50 9,590.49 9,519.07 9,589.89 40,113.6M
2023-08-02 9,567.34 9,602.40 9,533.98 9,560.56 41,680.7M
2023-08-01 9,609.55 9,629.77 9,553.55 9,587.32 46,620.9M
2023-07-31 9,579.56 9,682.53 9,579.56 9,619.69 52,288.4M
2023-07-28 9,391.76 9,554.04 9,370.85 9,539.80 45,821.4M
2023-07-27 9,467.37 9,502.67 9,402.30 9,415.65 40,835.1M
2023-07-26 9,495.38 9,495.38 9,437.06 9,456.89 40,263.1M
2023-07-25 9,412.73 9,508.64 9,412.73 9,508.64 42,755.7M
2023-07-24 9,306.37 9,363.84 9,275.89 9,297.41 34,254.7M
2023-07-21 9,329.04 9,397.23 9,303.91 9,331.60 36,040.6M
2023-07-20 9,454.52 9,484.12 9,333.94 9,343.96 37,437.2M
2023-07-19 9,457.01 9,491.34 9,394.95 9,442.74 31,570.2M
2023-07-18 9,504.36 9,509.26 9,444.72 9,469.18 34,804.4M
2023-07-17 9,507.87 9,507.87 9,446.68 9,492.49 35,003.0M
2023-07-14 9,552.48 9,564.84 9,530.84 9,539.95 38,969.5M
2023-07-13 9,441.36 9,549.88 9,441.36 9,543.56 38,310.6M
2023-07-12 9,510.10 9,517.80 9,400.05 9,410.24 40,076.9M
2023-07-11 9,451.54 9,513.18 9,429.13 9,513.18 33,474.2M
2023-07-10 9,439.92 9,478.78 9,407.46 9,440.06 32,986.8M
2023-07-07 9,448.93 9,459.60 9,378.16 9,407.56 37,063.5M
2023-07-06 9,484.34 9,542.89 9,458.06 9,470.27 36,454.9M
2023-07-05 9,580.46 9,580.46 9,492.67 9,505.74 37,118.2M
2023-07-04 9,539.16 9,585.11 9,518.22 9,585.11 38,337.2M
2023-07-03 9,518.92 9,575.72 9,489.95 9,546.39 42,628.2M
2023-06-30 9,386.18 9,522.67 9,373.25 9,492.66 39,131.9M
2023-06-29 9,357.27 9,433.53 9,354.92 9,394.89 36,780.2M
2023-06-28 9,394.82 9,394.82 9,233.55 9,372.00 38,315.6M
2023-06-27 9,294.84 9,416.96 9,287.65 9,413.07 35,700.7M
2023-06-26 9,385.21 9,416.88 9,264.85 9,284.33 41,124.5M
2023-06-21 9,621.77 9,634.56 9,457.47 9,457.47 40,490.4M
2023-06-20 9,637.12 9,678.78 9,614.06 9,646.74 41,102.8M
2023-06-19 9,663.38 9,670.52 9,627.12 9,647.34 41,356.7M
2023-06-16 9,574.10 9,671.48 9,561.80 9,662.92 41,185.6M
2023-06-15 9,460.12 9,568.12 9,456.23 9,565.14 41,678.8M
2023-06-14 9,434.70 9,478.28 9,421.53 9,444.75 41,131.0M
2023-06-13 9,346.19 9,424.92 9,344.16 9,419.56 38,558.9M
2023-06-12 9,269.72 9,386.84 9,252.99 9,357.19 38,916.0M
2023-06-09 9,235.07 9,285.95 9,204.75 9,285.95 39,345.2M
2023-06-08 9,233.31 9,271.68 9,164.99 9,226.54 35,428.1M
2023-06-07 9,260.60 9,286.12 9,209.64 9,235.60 33,337.7M
2023-06-06 9,404.24 9,404.24 9,236.03 9,254.73 39,813.0M
2023-06-05 9,427.81 9,428.39 9,380.81 9,415.88 36,282.9M
2023-06-02 9,345.20 9,443.11 9,345.20 9,429.65 38,939.9M
2023-06-01 9,252.83 9,379.99 9,235.02 9,315.76 40,502.5M
2023-05-31 9,306.19 9,311.49 9,228.54 9,274.31 37,347.0M
2023-05-30 9,255.25 9,319.38 9,179.20 9,319.38 38,403.4M
2023-05-29 9,349.70 9,366.35 9,252.81 9,274.02 38,024.3M
2023-05-26 9,285.97 9,340.10 9,226.71 9,325.78 34,339.4M
2023-05-25 9,296.66 9,332.85 9,199.61 9,290.31 35,998.1M
2023-05-24 9,326.19 9,385.82 9,289.07 9,305.85 32,560.5M
2023-05-23 9,451.34 9,454.90 9,354.72 9,354.72 32,362.4M
2023-05-22 9,413.59 9,473.65 9,385.47 9,453.96 32,703.1M
2023-05-19 9,398.61 9,461.95 9,366.75 9,422.10 33,788.1M
2023-05-18 9,406.36 9,441.03 9,366.90 9,411.44 35,695.2M
2023-05-17 9,348.77 9,406.87 9,344.31 9,397.07 31,378.4M
2023-05-16 9,445.72 9,445.72 9,344.17 9,369.09 33,964.8M
2023-05-15 9,336.62 9,442.12 9,284.41 9,442.12 36,618.0M
2023-05-12 9,425.79 9,461.28 9,328.84 9,329.43 35,066.5M
2023-05-11 9,442.26 9,480.36 9,433.70 9,440.86 36,724.3M
2023-05-10 9,386.57 9,456.41 9,353.56 9,430.04 37,772.4M
2023-05-09 9,496.15 9,528.85 9,403.97 9,406.32 46,155.1M
2023-05-08 9,482.74 9,515.22 9,455.04 9,511.02 42,353.4M
2023-05-05 9,525.31 9,525.71 9,412.75 9,466.14 42,359.3M
2023-05-04 9,518.96 9,543.83 9,494.69 9,535.51 47,049.6M
2023-04-28 9,402.40 9,539.56 9,402.40 9,538.33 43,944.5M
2023-04-27 9,357.50 9,448.78 9,342.66 9,403.09 40,247.2M
2023-04-26 9,311.21 9,440.65 9,306.00 9,392.12 42,579.1M
2023-04-25 9,490.51 9,499.77 9,239.23 9,346.62 44,930.8M
2023-04-24 9,574.58 9,583.58 9,459.40 9,501.20 41,250.1M
2023-04-21 9,823.49 9,840.32 9,581.81 9,581.81 46,505.3M
2023-04-20 9,848.46 9,848.46 9,774.82 9,821.94 41,637.9M
2023-04-19 9,909.50 9,916.69 9,846.41 9,860.77 39,966.6M
2023-04-18 9,919.26 9,938.18 9,885.43 9,922.03 38,314.7M
2023-04-17 9,893.80 9,938.28 9,889.51 9,932.82 40,941.1M
2023-04-14 9,884.49 9,918.12 9,840.25 9,907.70 42,544.7M
2023-04-13 9,930.52 9,949.57 9,858.25 9,869.27 45,621.7M
2023-04-12 9,926.41 9,967.23 9,905.80 9,959.74 43,878.9M
2023-04-11 9,906.25 9,944.64 9,868.70 9,925.36 40,891.7M
2023-04-10 10,026.15 10,026.56 9,887.95 9,910.84 45,903.6M
2023-04-07 9,924.80 10,017.80 9,914.83 10,013.48 41,723.9M
2023-04-06 9,873.43 9,928.26 9,862.18 9,923.39 44,301.0M
2023-04-04 9,954.34 9,956.23 9,874.53 9,925.97 49,551.7M
2023-04-03 9,860.91 9,965.15 9,860.91 9,962.28 48,447.1M
2023-03-31 9,783.13 9,854.57 9,776.30 9,847.91 38,833.0M
2023-03-30 9,748.77 9,786.96 9,669.94 9,772.76 37,894.8M
2023-03-29 9,769.48 9,792.08 9,716.48 9,750.90 39,928.2M
2023-03-28 9,818.77 9,827.68 9,742.62 9,754.11 43,057.0M
2023-03-27 9,804.80 9,823.31 9,738.77 9,820.62 47,779.8M
2023-03-24 9,792.94 9,817.67 9,763.88 9,809.88 46,465.1M
2023-03-23 9,693.69 9,786.90 9,681.00 9,786.90 42,295.6M
2023-03-22 9,682.85 9,730.14 9,679.16 9,721.42 42,719.7M
2023-03-21 9,522.76 9,660.53 9,516.68 9,660.53 37,490.7M
2023-03-20 9,550.34 9,576.53 9,496.14 9,508.77 42,337.5M
2023-03-17 9,560.09 9,615.73 9,509.46 9,536.74 39,061.6M
2023-03-16 9,578.78 9,603.49 9,479.93 9,490.47 34,255.9M
2023-03-15 9,667.44 9,710.48 9,630.76 9,636.82 33,631.4M
2023-03-14 9,693.53 9,693.53 9,508.52 9,613.52 38,324.5M
2023-03-13 9,632.38 9,709.95 9,610.61 9,709.10 34,806.6M
2023-03-10 9,727.91 9,744.03 9,657.70 9,659.82 34,109.6M
2023-03-09 9,802.85 9,818.19 9,730.87 9,783.46 31,277.5M
2023-03-08 9,741.18 9,800.24 9,725.86 9,794.89 29,851.6M
2023-03-07 9,960.28 9,968.55 9,772.04 9,772.44 39,138.8M
2023-03-06 9,977.08 9,983.93 9,901.01 9,973.02 37,164.2M
2023-03-03 9,983.53 10,004.22 9,906.15 9,974.78 37,196.9M
2023-03-02 10,015.89 10,039.84 9,965.40 9,976.21 41,516.6M
2023-03-01 9,920.99 10,028.68 9,895.96 10,026.15 40,191.3M
2023-02-28 9,876.52 9,924.71 9,815.86 9,920.06 33,075.0M
2023-02-27 9,873.65 9,913.28 9,824.49 9,841.59 32,195.9M
2023-02-24 9,980.36 9,980.68 9,866.27 9,912.22 31,111.2M
2023-02-23 10,000.04 10,038.74 9,930.96 9,977.31 36,669.8M
2023-02-22 9,979.10 10,039.37 9,965.95 10,000.87 35,622.9M
2023-02-21 10,016.28 10,063.89 9,966.42 10,035.98 41,636.3M
2023-02-20 9,847.06 10,016.20 9,806.77 10,016.20 42,331.1M
2023-02-17 9,959.75 9,999.55 9,841.04 9,842.96 43,674.5M
2023-02-16 10,127.38 10,196.03 9,897.53 9,965.94 58,302.3M
2023-02-15 10,139.16 10,155.17 10,099.10 10,129.46 44,708.2M
2023-02-14 10,169.22 10,169.22 10,090.76 10,133.61 43,310.5M
2023-02-13 10,022.32 10,144.06 10,016.16 10,144.06 45,071.3M
2023-02-10 10,059.21 10,086.71 9,976.73 10,026.89 44,117.2M
2023-02-09 9,891.56 10,070.85 9,881.72 10,070.85 42,509.5M
2023-02-08 9,979.16 9,985.13 9,908.45 9,915.30 41,375.8M
2023-02-07 9,953.76 9,978.92 9,917.44 9,971.79 42,807.8M
2023-02-06 9,960.35 9,981.58 9,883.24 9,935.81 41,104.6M
2023-02-03 10,038.44 10,042.48 9,901.99 10,024.43 43,240.7M
2023-02-02 10,099.16 10,122.22 10,041.07 10,069.67 47,230.2M
2023-02-01 9,958.73 10,077.91 9,933.01 10,077.91 47,974.2M
2023-01-31 9,952.60 9,990.26 9,914.53 9,936.74 42,666.8M
2023-01-30 10,038.39 10,054.04 9,968.50 9,976.47 46,844.2M
2023-01-20 9,816.62 9,867.29 9,816.62 9,861.93 33,045.9M
2023-01-19 9,715.78 9,796.54 9,692.02 9,796.54 31,094.3M
2023-01-18 9,722.35 9,756.82 9,711.69 9,728.47 30,555.3M
2023-01-17 9,720.82 9,740.67 9,668.33 9,709.58 31,939.6M
2023-01-16 9,589.63 9,778.18 9,589.63 9,712.32 38,109.6M
2023-01-13 9,522.75 9,579.83 9,505.69 9,579.83 32,102.8M
2023-01-12 9,502.41 9,542.42 9,461.34 9,492.35 32,830.0M
2023-01-11 9,538.96 9,580.82 9,470.71 9,481.83 33,524.5M
2023-01-10 9,519.70 9,552.35 9,478.46 9,541.07 32,955.8M
2023-01-09 9,486.15 9,542.15 9,484.97 9,514.88 34,810.1M
2023-01-06 9,440.58 9,511.23 9,428.47 9,452.04 39,230.5M
2023-01-05 9,317.61 9,452.90 9,307.95 9,442.90 39,635.2M
2023-01-04 9,276.70 9,323.18 9,240.15 9,290.76 39,665.9M
2023-01-03 9,156.71 9,297.09 9,118.34 9,285.89 38,294.2M