SZSE Performance (SZPI)

SZPI
🏛️ 중국 →
10,534.87
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
2022-12-30 10,588.30 10,628.05 10,577.16 10,610.47 1,230.2M
2022-12-29 10,505.81 10,584.95 10,472.73 10,554.36 1,212.7M
2022-12-28 10,540.57 10,563.54 10,492.16 10,530.62 1,324.0M
2022-12-27 10,468.07 10,565.42 10,439.74 10,557.27 1,354.4M
2022-12-26 10,412.35 10,470.91 10,395.98 10,426.35 1,258.8M
2022-12-23 10,347.01 10,471.65 10,330.80 10,397.02 1,408.5M
2022-12-22 10,424.63 10,548.12 10,354.68 10,388.63 1,336.7M
2022-12-21 10,370.42 10,411.51 10,314.65 10,349.39 968.2M
2022-12-20 10,494.73 10,494.73 10,301.96 10,330.76 1,233.0M
2022-12-19 10,729.31 10,777.45 10,480.08 10,517.50 1,523.2M
2022-12-16 10,669.28 10,768.01 10,653.35 10,729.71 1,385.8M
2022-12-15 10,793.11 10,827.68 10,693.64 10,719.41 1,417.7M
2022-12-14 10,762.82 10,843.60 10,727.22 10,796.84 1,635.6M
2022-12-13 10,755.02 10,815.82 10,698.85 10,777.13 1,529.1M
2022-12-12 10,845.76 10,847.56 10,759.70 10,766.75 2,021.6M
2022-12-09 10,724.10 10,868.53 10,664.37 10,853.43 2,202.2M
2022-12-08 10,755.25 10,758.95 10,673.78 10,722.31 1,886.4M
2022-12-07 10,714.90 10,856.86 10,666.40 10,774.02 1,895.1M
2022-12-06 10,674.40 10,829.02 10,652.79 10,739.06 1,703.3M
2022-12-05 10,667.57 10,724.19 10,649.92 10,710.84 1,945.8M
2022-12-02 10,606.70 10,651.78 10,549.67 10,575.40 1,532.1M
2022-12-01 10,582.72 10,689.00 10,582.72 10,619.82 2,084.5M
2022-11-30 10,502.17 10,534.40 10,383.39 10,429.78 1,757.3M
2022-11-29 10,344.27 10,543.90 10,336.53 10,520.49 2,040.3M
2022-11-28 10,178.42 10,257.98 10,118.31 10,247.55 1,413.5M
2022-11-25 10,335.73 10,384.07 10,262.32 10,340.34 1,390.6M
2022-11-24 10,326.62 10,378.91 10,310.19 10,346.05 1,275.6M
2022-11-23 10,356.97 10,356.97 10,182.64 10,292.59 1,360.3M
2022-11-22 10,524.60 10,556.78 10,347.97 10,393.89 1,555.6M
2022-11-21 10,537.02 10,543.95 10,422.50 10,542.61 1,790.9M
2022-11-18 10,590.16 10,703.19 10,588.38 10,608.47 2,110.6M
2022-11-17 10,491.36 10,567.22 10,461.43 10,566.96 1,693.9M
2022-11-16 10,543.14 10,620.48 10,484.25 10,498.37 1,828.0M
2022-11-15 10,380.46 10,558.78 10,337.73 10,558.14 2,194.7M
2022-11-14 10,357.86 10,473.82 10,340.96 10,379.28 2,551.2M
2022-11-11 10,306.44 10,406.15 10,224.90 10,268.17 2,697.0M
2022-11-10 10,027.36 10,099.27 9,986.89 10,058.00 1,515.7M
2022-11-09 10,081.76 10,174.09 10,074.33 10,077.68 1,460.7M
2022-11-08 10,175.83 10,176.07 10,028.79 10,087.27 1,517.2M
2022-11-07 10,130.47 10,205.07 10,091.16 10,170.84 1,666.5M
2022-11-04 9,918.66 10,205.78 9,917.76 10,141.58 2,228.2M
2022-11-03 9,841.45 9,931.15 9,822.71 9,916.14 1,681.0M
2022-11-02 9,737.06 10,009.07 9,712.51 9,930.40 2,153.5M
2022-11-01 9,526.76 9,769.88 9,459.58 9,767.70 2,011.8M
2022-10-31 9,479.51 9,594.40 9,417.61 9,510.73 1,953.4M
2022-10-28 9,869.34 9,885.89 9,576.03 9,609.11 1,891.3M
2022-10-27 10,043.56 10,080.34 9,965.74 9,979.92 2,045.8M
2022-10-26 9,896.40 10,144.30 9,890.03 10,043.13 1,775.0M
2022-10-25 9,934.85 9,993.20 9,782.49 9,873.93 1,390.9M
2022-10-24 10,222.50 10,320.50 9,942.30 9,990.66 1,589.0M
2022-10-21 10,273.95 10,311.87 10,180.53 10,236.82 1,262.5M
2022-10-20 10,244.58 10,422.90 10,201.00 10,267.01 1,403.7M
2022-10-19 10,456.19 10,456.19 10,285.42 10,291.55 1,333.0M
2022-10-18 10,478.41 10,547.97 10,398.55 10,490.47 1,359.2M
2022-10-17 10,385.53 10,476.60 10,367.65 10,447.03 1,411.8M
2022-10-14 10,102.37 10,432.57 10,102.37 10,393.12 1,502.5M
2022-10-13 9,918.81 10,116.12 9,895.58 10,029.37 1,205.7M
2022-10-12 9,883.92 9,979.02 9,630.59 9,977.36 1,299.9M
2022-10-11 9,975.86 9,984.30 9,817.63 9,902.98 1,163.2M
2022-10-10 10,218.63 10,232.08 9,958.46 9,981.06 1,179.3M
2022-09-30 10,207.13 10,284.20 10,163.34 10,191.68 1,067.0M
2022-09-29 10,280.91 10,360.53 10,155.19 10,201.85 1,061.4M
2022-09-28 10,311.40 10,352.80 10,183.94 10,184.00 1,139.9M
2022-09-27 10,060.23 10,340.16 10,060.23 10,338.83 1,299.6M
2022-09-26 10,022.99 10,184.55 9,986.05 10,037.32 1,120.8M
2022-09-23 10,173.66 10,203.17 9,981.23 10,069.69 1,147.4M
2022-09-22 10,212.88 10,299.04 10,175.38 10,179.02 1,045.3M
2022-09-21 10,365.84 10,365.84 10,222.94 10,285.10 1,008.0M
2022-09-20 10,405.64 10,441.86 10,345.17 10,384.14 1,071.1M
2022-09-19 10,467.77 10,471.79 10,309.60 10,361.37 1,221.3M
2022-09-16 10,707.52 10,709.57 10,472.11 10,478.48 1,522.2M
2022-09-15 10,862.25 10,915.83 10,621.28 10,709.62 1,490.3M
2022-09-14 10,768.03 10,858.69 10,749.84 10,833.37 1,026.8M
2022-09-13 10,861.17 10,947.83 10,855.32 10,905.50 1,385.4M
2022-09-09 10,730.74 10,854.96 10,713.70 10,847.92 1,354.4M
2022-09-08 10,753.88 10,765.89 10,694.37 10,702.92 1,088.2M
2022-09-07 10,777.95 10,785.13 10,718.93 10,737.38 1,232.2M
2022-09-06 10,739.22 10,813.29 10,700.91 10,812.87 1,378.2M
2022-09-05 10,772.69 10,776.85 10,664.11 10,724.44 1,338.6M
2022-09-02 10,805.59 10,822.38 10,711.68 10,769.86 1,116.4M
2022-09-01 10,828.61 10,913.75 10,767.34 10,790.55 1,339.0M
2022-08-31 10,834.30 10,934.36 10,754.80 10,835.33 1,738.3M
2022-08-30 10,849.42 10,878.04 10,782.19 10,864.89 1,238.6M
2022-08-29 10,763.85 10,883.56 10,742.03 10,858.22 1,173.9M
2022-08-26 10,873.75 10,976.11 10,824.95 10,844.34 1,290.4M
2022-08-25 10,808.15 10,866.09 10,709.03 10,866.09 1,376.6M
2022-08-24 10,986.58 10,996.96 10,768.59 10,777.77 1,534.1M
2022-08-23 11,039.57 11,039.57 10,951.85 10,985.39 1,316.4M
2022-08-22 10,931.25 11,068.83 10,893.26 11,067.27 1,454.8M
2022-08-19 10,979.50 11,038.97 10,948.47 10,948.47 1,581.6M
2022-08-18 11,062.36 11,062.36 10,964.78 10,987.62 1,279.8M
2022-08-17 11,031.79 11,095.69 10,931.22 11,086.10 1,438.8M
2022-08-16 10,991.84 11,024.48 10,959.39 10,994.63 1,355.1M
2022-08-15 11,025.75 11,028.43 10,949.22 10,988.28 1,438.1M
2022-08-12 11,052.88 11,087.14 11,012.16 11,049.28 1,374.5M
2022-08-11 10,881.94 11,051.93 10,881.03 11,048.92 1,461.8M
2022-08-10 10,870.50 10,894.24 10,775.59 10,823.22 1,234.6M
2022-08-09 10,899.02 10,899.15 10,832.02 10,877.87 1,150.0M
2022-08-08 10,851.04 10,923.28 10,832.53 10,916.91 1,335.1M
2022-08-05 10,673.85 10,864.22 10,659.31 10,861.09 1,418.3M
2022-08-04 10,622.23 10,653.11 10,526.03 10,644.97 1,125.4M
2022-08-03 10,668.30 10,803.46 10,547.44 10,565.31 1,447.8M
2022-08-02 10,880.89 10,880.89 10,567.80 10,672.11 1,727.5M
2022-08-01 10,928.53 10,983.70 10,842.58 10,979.00 1,331.1M
2022-07-29 11,125.87 11,127.86 10,933.34 10,954.71 1,480.9M
2022-07-28 11,134.03 11,191.61 11,089.94 11,120.75 1,465.8M
2022-07-27 11,091.10 11,126.39 11,075.02 11,092.26 1,120.0M
2022-07-26 11,048.80 11,138.83 10,990.49 11,115.68 1,207.3M
2022-07-25 11,060.33 11,081.80 10,990.31 11,031.45 1,250.1M
2022-07-22 11,193.81 11,209.49 10,975.95 11,049.88 1,310.6M
2022-07-21 11,261.07 11,282.29 11,172.22 11,177.74 1,385.7M
2022-07-20 11,193.72 11,286.93 11,186.82 11,271.98 1,413.6M
2022-07-19 11,128.04 11,167.72 11,081.17 11,161.27 1,390.9M
2022-07-18 11,028.38 11,154.61 10,940.77 11,129.25 1,510.7M
2022-07-15 11,196.74 11,251.76 11,007.96 11,008.07 1,618.1M
2022-07-14 11,209.58 11,304.73 11,170.33 11,224.72 1,395.2M
2022-07-13 11,192.83 11,258.01 11,153.85 11,210.51 1,319.9M
2022-07-12 11,293.17 11,320.48 11,158.14 11,177.66 1,306.5M
2022-07-11 11,410.82 11,418.75 11,210.06 11,283.96 1,461.5M
2022-07-08 11,516.72 11,559.57 11,439.05 11,439.05 1,283.0M
2022-07-07 11,545.89 11,552.44 11,407.40 11,480.14 1,514.9M
2022-07-06 11,740.09 11,740.09 11,460.38 11,557.82 1,673.1M
2022-07-05 11,899.49 11,922.29 11,620.99 11,758.69 1,911.9M
2022-07-04 11,713.31 11,871.48 11,653.13 11,870.99 1,755.6M
2022-07-01 11,776.97 11,792.20 11,653.07 11,706.26 1,532.0M
2022-06-30 11,609.27 11,840.11 11,609.27 11,777.69 1,872.7M
2022-06-29 11,722.97 11,811.68 11,588.76 11,598.93 2,060.7M
2022-06-28 11,661.03 11,744.73 11,561.13 11,734.91 1,674.7M
2022-06-27 11,545.47 11,728.43 11,545.47 11,663.23 1,989.1M
2022-06-24 11,418.70 11,552.12 11,395.43 11,510.47 1,679.6M
2022-06-23 11,301.56 11,400.44 11,211.70 11,400.44 1,477.6M
2022-06-22 11,523.57 11,523.57 11,297.73 11,304.79 1,608.5M
2022-06-21 11,538.02 11,609.14 11,414.76 11,512.86 1,804.9M
2022-06-20 11,408.40 11,596.23 11,407.75 11,544.55 2,136.1M
2022-06-17 11,197.32 11,370.77 11,114.35 11,358.02 1,893.7M
2022-06-16 11,225.97 11,375.27 11,225.97 11,273.53 1,917.7M
2022-06-15 11,102.18 11,362.44 11,097.10 11,212.83 2,231.0M
2022-06-14 10,942.57 11,086.39 10,805.32 11,086.39 1,731.1M
2022-06-13 10,984.65 11,057.15 10,929.07 11,039.00 1,944.5M
2022-06-10 10,879.86 11,087.39 10,866.14 11,070.51 1,909.8M
2022-06-09 11,094.40 11,098.35 10,894.87 10,943.84 1,891.1M
2022-06-08 11,094.03 11,165.77 10,964.38 11,108.93 2,183.8M
2022-06-07 11,071.49 11,147.17 11,031.07 11,105.75 1,941.1M
2022-06-06 10,914.14 11,069.73 10,873.70 11,068.29 2,070.0M
2022-06-02 10,921.44 10,948.51 10,840.63 10,936.13 1,575.2M
2022-06-01 10,944.14 11,034.18 10,890.65 10,971.93 1,805.0M
2022-05-31 10,796.61 10,988.32 10,751.43 10,979.10 2,050.7M
2022-05-30 10,731.60 10,808.37 10,672.51 10,806.21 1,789.5M
2022-05-27 10,806.40 10,853.69 10,635.70 10,707.92 1,690.7M
2022-05-26 10,742.23 10,836.85 10,589.77 10,800.97 1,647.5M
2022-05-25 10,580.72 10,736.14 10,578.56 10,736.14 1,387.8M
2022-05-24 10,950.36 10,950.36 10,582.55 10,582.69 1,891.9M
2022-05-23 10,963.30 10,969.47 10,890.67 10,954.72 1,873.6M
2022-05-20 10,782.21 10,948.07 10,782.21 10,948.07 2,166.4M
2022-05-19 10,590.14 10,748.44 10,572.46 10,748.44 1,567.2M
2022-05-18 10,775.98 10,835.48 10,706.22 10,746.01 1,634.7M
2022-05-17 10,798.40 10,798.40 10,658.85 10,782.53 1,601.7M
2022-05-16 10,929.67 10,972.54 10,760.38 10,809.87 1,745.4M
2022-05-13 10,865.32 10,902.04 10,788.80 10,864.28 1,707.3M
2022-05-12 10,722.30 10,864.18 10,686.49 10,810.55 1,607.2M
2022-05-11 10,804.98 10,955.84 10,775.89 10,778.48 2,122.1M
2022-05-10 10,574.75 10,791.69 10,528.88 10,791.69 1,821.0M
2022-05-09 10,603.09 10,753.02 10,595.96 10,707.62 1,604.2M
2022-05-06 10,608.42 10,723.01 10,574.45 10,642.76 2,127.9M
2022-05-05 10,708.39 10,901.41 10,692.30 10,838.04 2,306.6M
2022-04-29 10,364.90 10,725.36 10,340.27 10,716.79 2,321.0M
2022-04-28 10,344.72 10,386.12 10,206.65 10,329.30 1,764.5M
2022-04-27 10,016.40 10,391.63 10,004.82 10,391.63 2,113.3M
2022-04-26 10,221.99 10,371.59 10,086.94 10,114.44 1,912.0M
2022-04-25 10,608.90 10,614.96 10,218.81 10,218.81 1,929.3M
2022-04-22 10,629.05 10,821.37 10,523.37 10,722.13 1,633.4M
2022-04-21 10,921.73 10,986.43 10,632.49 10,661.73 1,810.8M
2022-04-20 11,064.77 11,134.78 10,935.50 10,971.19 1,807.6M
2022-04-19 11,087.23 11,117.11 11,004.31 11,062.33 1,575.8M
2022-04-18 11,017.43 11,120.17 10,912.89 11,111.95 1,453.3M
2022-04-15 11,071.52 11,142.66 11,001.55 11,056.22 1,603.7M
2022-04-14 11,020.55 11,186.56 10,986.21 11,135.43 1,729.7M
2022-04-13 11,147.55 11,147.55 10,983.97 10,983.97 1,724.7M
2022-04-12 11,047.24 11,236.51 10,941.43 11,236.51 1,894.3M
2022-04-11 11,254.71 11,254.71 10,963.65 11,021.41 1,868.4M
2022-04-08 11,325.27 11,338.07 11,148.58 11,306.46 1,697.2M
2022-04-07 11,413.66 11,540.77 11,304.50 11,318.60 1,697.1M
2022-04-06 11,381.08 11,475.51 11,348.14 11,450.62 1,903.4M
2022-04-01 11,242.96 11,388.49 11,173.81 11,382.12 1,732.7M
2022-03-31 11,263.66 11,394.19 11,240.23 11,297.99 1,852.1M
2022-03-30 11,057.35 11,307.08 11,042.70 11,307.08 1,958.9M
2022-03-29 11,114.46 11,131.30 10,974.80 11,004.23 1,455.9M
2022-03-28 11,026.45 11,136.54 10,900.85 11,073.62 1,453.4M
2022-03-25 11,238.82 11,294.94 11,105.35 11,105.35 1,419.6M
2022-03-24 11,303.81 11,303.81 11,184.53 11,226.88 1,425.4M
2022-03-23 11,334.50 11,405.21 11,275.08 11,365.53 1,549.4M
2022-03-22 11,324.02 11,394.61 11,236.27 11,314.99 1,593.7M
2022-03-21 11,391.35 11,412.19 11,240.70 11,357.25 1,682.6M
2022-03-18 11,126.56 11,336.80 11,095.67 11,311.91 1,626.3M
2022-03-17 11,061.54 11,337.85 11,061.54 11,169.38 2,180.1M
2022-03-16 10,759.48 10,918.07 10,329.29 10,889.06 2,347.9M
2022-03-15 11,141.10 11,141.10 10,598.73 10,598.73 2,476.8M
2022-03-14 11,503.72 11,513.85 11,226.88 11,226.88 1,739.8M
2022-03-11 11,367.76 11,598.45 11,224.87 11,589.15 1,661.9M
2022-03-10 11,571.25 11,605.47 11,482.28 11,518.17 1,708.2M
2022-03-09 11,526.31 11,566.04 10,886.89 11,319.94 2,238.6M
2022-03-08 11,860.60 11,893.76 11,455.89 11,501.89 2,013.2M
2022-03-07 12,107.40 12,107.40 11,784.59 11,830.37 1,661.3M
2022-03-04 12,132.01 12,241.92 12,088.58 12,143.81 1,487.2M
2022-03-03 12,265.11 12,295.72 12,160.75 12,183.95 1,505.8M
2022-03-02 12,243.97 12,243.97 12,172.75 12,223.17 1,350.3M
2022-03-01 12,223.10 12,298.28 12,210.50 12,293.07 1,363.8M
2022-02-28 12,200.77 12,209.54 12,021.98 12,209.54 1,441.4M
2022-02-25 12,140.63 12,311.37 12,140.63 12,185.95 1,467.8M
2022-02-24 12,329.24 12,333.77 11,923.81 12,053.93 2,040.2M
2022-02-23 12,249.11 12,397.60 12,249.11 12,395.05 1,571.4M
2022-02-22 12,409.53 12,409.53 12,170.23 12,226.26 1,493.7M
2022-02-21 12,495.17 12,512.44 12,428.54 12,481.86 1,336.8M
2022-02-18 12,327.14 12,490.97 12,299.77 12,490.97 1,212.3M
2022-02-17 12,410.82 12,430.26 12,345.58 12,388.83 1,224.9M
2022-02-16 12,346.45 12,424.89 12,340.48 12,418.44 1,244.5M
2022-02-15 12,232.38 12,319.46 12,196.18 12,318.27 1,440.7M
2022-02-14 12,245.91 12,309.17 12,151.75 12,208.22 1,451.8M
2022-02-11 12,471.90 12,507.37 12,290.84 12,311.56 1,679.5M
2022-02-10 12,471.57 12,552.50 12,432.27 12,511.41 1,706.0M
2022-02-09 12,301.32 12,473.07 12,283.80 12,465.39 1,772.5M
2022-02-08 12,284.67 12,317.15 12,078.36 12,317.15 1,650.2M
2022-02-07 12,247.56 12,313.26 12,237.51 12,283.63 1,551.9M
2022-01-28 12,203.67 12,236.71 11,983.59 12,077.74 1,388.7M
2022-01-27 12,413.09 12,423.87 12,136.37 12,136.96 1,499.8M
2022-01-26 12,379.83 12,474.58 12,278.44 12,431.08 1,387.1M
2022-01-25 12,672.28 12,709.12 12,344.90 12,344.90 1,681.4M
2022-01-24 12,682.16 12,772.78 12,645.17 12,709.39 1,460.5M
2022-01-21 12,923.35 12,930.18 12,701.23 12,734.00 1,638.4M
2022-01-20 13,038.82 13,095.93 12,932.03 12,954.81 1,822.0M
2022-01-19 13,008.86 13,133.29 12,964.42 13,038.29 1,893.1M
2022-01-18 13,020.33 13,051.60 12,929.07 13,013.76 1,703.1M
2022-01-17 12,861.89 13,010.32 12,850.73 12,989.29 1,698.5M
2022-01-14 12,867.65 12,952.48 12,813.16 12,860.78 1,846.6M
2022-01-13 13,182.47 13,182.47 12,900.95 12,903.15 1,772.3M
2022-01-12 13,211.57 13,215.74 13,109.43 13,184.41 1,787.8M
2022-01-11 13,387.71 13,403.82 13,165.91 13,195.71 1,951.5M
2022-01-10 13,274.99 13,387.74 13,194.10 13,387.74 1,955.5M
2022-01-07 13,292.67 13,419.63 13,278.25 13,291.70 2,435.5M
2022-01-06 13,218.28 13,325.03 13,162.49 13,311.93 2,197.4M
2022-01-05 13,387.56 13,419.36 13,211.02 13,272.87 2,446.1M
2022-01-04 13,310.13 13,447.43 13,285.38 13,392.45 2,417.7M