SZSE SME High Beta (SZSHBI)

SZSHBI
🏛️ 중국 →
1,477.07
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:25 1,513.47 1,513.47 1,513.47 1,513.47 0.0K
09:30 1,513.69 1,515.29 1,509.01 1,509.01 951,781.6K
09:35 1,508.79 1,512.06 1,503.57 1,504.11 555,084.9K
09:40 1,503.74 1,505.11 1,500.97 1,502.11 412,446.2K
09:45 1,502.06 1,506.96 1,500.69 1,505.63 337,399.5K
09:50 1,505.43 1,506.05 1,497.97 1,498.32 340,357.5K
09:55 1,498.04 1,499.29 1,493.74 1,493.74 278,059.8K
10:00 1,493.79 1,494.21 1,488.17 1,493.64 325,425.7K
10:05 1,493.59 1,495.70 1,490.12 1,490.12 317,096.0K
10:10 1,489.94 1,490.76 1,484.09 1,489.73 335,236.1K
10:15 1,489.87 1,490.12 1,482.58 1,482.58 192,785.1K
10:20 1,482.63 1,485.58 1,480.72 1,480.72 217,556.2K
10:25 1,480.15 1,480.15 1,471.93 1,472.87 363,511.0K
10:30 1,472.95 1,474.08 1,468.73 1,473.99 218,534.8K
10:35 1,474.54 1,482.45 1,474.54 1,475.77 179,151.2K
10:40 1,475.95 1,485.05 1,471.82 1,485.05 172,288.5K
10:45 1,484.39 1,484.57 1,481.40 1,481.92 144,202.7K
10:50 1,482.04 1,482.09 1,474.60 1,477.94 134,417.7K
10:55 1,477.76 1,478.09 1,473.87 1,477.62 116,039.9K
11:00 1,477.44 1,477.44 1,473.63 1,474.70 97,604.1K
11:05 1,474.74 1,478.23 1,473.23 1,473.85 78,509.0K
11:10 1,473.73 1,477.03 1,471.88 1,472.09 78,261.1K
11:15 1,471.97 1,475.69 1,471.43 1,475.69 81,276.5K
11:20 1,475.74 1,476.24 1,466.72 1,466.72 100,546.4K
11:25 1,466.79 1,466.79 1,464.01 1,464.29 101,685.4K
11:30 1,464.32 1,464.32 1,464.32 1,464.32 596.6K
11:35 1,464.32 1,464.32 1,464.32 1,464.32 0.0K
11:40 1,464.32 1,464.32 1,464.32 1,464.32 0.0K
11:45 1,464.32 1,464.32 1,464.32 1,464.32 0.0K
11:50 1,464.32 1,464.32 1,464.32 1,464.32 0.0K
11:55 1,464.32 1,464.32 1,464.32 1,464.32 0.0K
12:00 1,464.32 1,464.32 1,464.32 1,464.32 0.0K
12:05 1,464.32 1,464.32 1,464.32 1,464.32 0.0K
12:10 1,464.32 1,464.32 1,464.32 1,464.32 0.0K
12:15 1,464.32 1,464.32 1,464.32 1,464.32 0.0K
12:20 1,464.32 1,464.32 1,464.32 1,464.32 0.0K
12:25 1,464.32 1,464.32 1,464.32 1,464.32 0.0K
12:30 1,464.32 1,464.32 1,464.32 1,464.32 0.0K
12:35 1,464.32 1,464.32 1,464.32 1,464.32 0.0K
12:40 1,464.32 1,464.32 1,464.32 1,464.32 0.0K
12:45 1,464.32 1,464.32 1,464.32 1,464.32 0.0K
12:50 1,464.32 1,464.32 1,464.32 1,464.32 0.0K
12:55 1,464.32 1,464.32 1,464.32 1,464.32 0.0K
13:00 1,463.90 1,467.36 1,461.17 1,461.28 159,999.2K
13:05 1,461.16 1,464.19 1,458.37 1,462.87 140,310.8K
13:10 1,462.90 1,469.68 1,462.34 1,467.32 96,493.3K
13:15 1,467.37 1,468.50 1,463.99 1,464.21 78,377.2K
13:20 1,464.18 1,468.73 1,464.18 1,468.73 81,242.4K
13:25 1,468.80 1,473.99 1,468.80 1,473.37 92,560.9K
13:30 1,472.97 1,475.66 1,470.50 1,470.50 105,287.8K
13:35 1,470.17 1,470.17 1,467.05 1,467.10 77,730.7K
13:40 1,466.94 1,466.94 1,462.91 1,463.18 78,233.6K
13:45 1,463.25 1,464.54 1,462.07 1,463.24 83,706.6K
13:50 1,463.33 1,467.29 1,462.63 1,467.29 71,550.5K
13:55 1,467.07 1,468.07 1,465.26 1,468.05 63,619.6K
14:00 1,467.56 1,467.56 1,461.03 1,461.18 89,278.4K
14:05 1,461.07 1,461.18 1,459.79 1,459.81 83,567.1K
14:10 1,459.87 1,460.34 1,457.21 1,459.57 144,599.0K
14:15 1,459.58 1,467.27 1,459.58 1,467.06 91,069.0K
14:20 1,466.89 1,468.31 1,466.08 1,467.37 74,423.7K
14:25 1,467.32 1,476.19 1,467.32 1,476.04 99,721.0K
14:30 1,476.09 1,479.18 1,474.42 1,478.44 134,056.2K
14:35 1,478.60 1,480.01 1,475.88 1,476.50 103,953.1K
14:40 1,476.83 1,482.13 1,476.83 1,482.13 131,509.4K
14:45 1,482.08 1,489.41 1,482.08 1,489.41 165,314.7K
14:50 1,489.24 1,489.77 1,488.05 1,488.48 209,400.3K
14:55 1,488.45 1,488.93 1,488.25 1,488.93 104,918.8K
15:00 1,489.12 1,489.46 1,489.12 1,489.46 82,376.1K
15:05 1,489.46 1,489.46 1,489.46 1,489.46 0.0K
15:10 1,489.46 1,489.46 1,489.46 1,489.46 0.0K
15:15 1,489.46 1,489.46 1,489.46 1,489.46 0.0K
15:20 1,489.46 1,489.46 1,489.46 1,489.46 0.0K
15:25 1,489.46 1,489.46 1,489.46 1,489.46 0.0K
15:30 1,489.46 1,489.46 1,489.46 1,489.46 0.0K
15:35 1,489.46 1,489.46 1,489.46 1,489.46 0.0K
15:40 1,489.46 1,489.46 1,489.46 1,489.46 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,510.02 1,514.33 1,476.25 1,477.07 6,974.6M
2025-09-25 1,511.56 1,533.30 1,506.90 1,520.54 8,067.2M
2025-09-24 1,479.97 1,511.78 1,464.34 1,511.78 8,172.8M
2025-09-23 1,513.47 1,515.29 1,457.21 1,489.46 8,773.2M
2025-09-22 1,480.45 1,500.74 1,476.14 1,500.74 7,819.0M
2025-09-19 1,481.63 1,492.46 1,466.71 1,472.07 8,432.0M
2025-09-18 1,489.77 1,522.25 1,460.89 1,483.05 11,127.5M
2025-09-17 1,474.01 1,493.29 1,468.34 1,488.48 7,760.4M
2025-09-16 1,447.04 1,471.37 1,438.71 1,469.83 9,280.8M
2025-09-15 1,439.60 1,456.08 1,438.77 1,448.03 8,091.2M
2025-09-12 1,441.50 1,453.79 1,433.64 1,437.08 8,649.6M
2025-09-11 1,389.18 1,440.89 1,380.69 1,440.89 9,016.5M
2025-09-10 1,374.85 1,398.88 1,372.44 1,391.26 7,559.7M
2025-09-09 1,394.35 1,399.27 1,375.75 1,381.47 7,741.1M
2025-09-08 1,383.46 1,399.80 1,378.95 1,399.53 8,340.5M
2025-09-05 1,321.25 1,377.38 1,316.36 1,376.72 7,874.0M
2025-09-04 1,361.50 1,379.14 1,300.27 1,320.61 8,796.1M
2025-09-03 1,384.73 1,395.21 1,354.47 1,360.29 8,979.7M
2025-09-02 1,432.64 1,432.74 1,371.36 1,381.23 10,406.9M
2025-09-01 1,441.27 1,445.95 1,418.91 1,436.98 9,146.6M
2025-08-29 1,431.89 1,443.49 1,413.37 1,432.73 9,682.0M
2025-08-28 1,386.49 1,425.54 1,376.83 1,425.54 10,819.8M
2025-08-27 1,406.35 1,437.66 1,390.39 1,390.39 12,189.9M
2025-08-26 1,386.40 1,413.16 1,380.77 1,402.31 9,708.9M
2025-08-25 1,386.16 1,399.03 1,375.83 1,392.22 9,673.4M
2025-08-22 1,341.72 1,371.51 1,341.54 1,371.51 8,224.8M
2025-08-21 1,359.99 1,362.38 1,336.52 1,344.94 8,395.9M
2025-08-20 1,332.29 1,355.80 1,321.78 1,355.80 9,239.3M
2025-08-19 1,335.63 1,348.67 1,322.89 1,338.61 8,494.6M
2025-08-18 1,314.49 1,342.79 1,307.71 1,334.92 8,726.1M
2025-08-15 1,268.88 1,300.86 1,268.88 1,300.20 6,062.0M
2025-08-14 1,291.55 1,291.55 1,265.31 1,273.67 7,014.6M
2025-08-13 1,269.06 1,289.42 1,266.83 1,288.48 6,223.4M
2025-08-12 1,267.12 1,271.16 1,255.94 1,271.16 5,708.7M
2025-08-11 1,244.09 1,268.70 1,244.09 1,265.69 5,725.4M
2025-08-08 1,237.50 1,238.96 1,231.56 1,233.67 4,819.5M
2025-08-07 1,245.74 1,248.35 1,230.79 1,241.15 5,326.8M
2025-08-06 1,224.44 1,244.92 1,221.87 1,244.92 5,179.7M
2025-08-05 1,222.02 1,225.50 1,218.11 1,225.48 4,308.3M
2025-08-04 1,198.11 1,218.48 1,196.20 1,218.48 4,142.6M
2025-08-01 1,206.06 1,213.62 1,194.37 1,205.07 4,598.0M
2025-07-31 1,215.71 1,229.51 1,202.33 1,206.90 5,390.9M
2025-07-30 1,229.68 1,229.85 1,206.23 1,215.63 4,515.5M
2025-07-29 1,219.23 1,230.68 1,213.08 1,230.68 4,772.6M
2025-07-28 1,213.21 1,222.50 1,205.53 1,221.87 4,999.1M
2025-07-25 1,208.21 1,211.44 1,203.91 1,210.62 4,884.5M
2025-07-24 1,185.69 1,206.81 1,185.69 1,206.81 4,479.5M
2025-07-23 1,187.13 1,194.81 1,181.40 1,185.58 4,559.2M
2025-07-22 1,192.60 1,195.55 1,184.56 1,190.50 4,893.1M
2025-07-21 1,187.67 1,195.34 1,184.21 1,195.03 5,168.8M
2025-07-18 1,186.47 1,192.94 1,180.88 1,186.10 4,693.8M
2025-07-17 1,161.05 1,182.11 1,159.77 1,182.11 5,037.8M
2025-07-16 1,161.98 1,169.85 1,156.33 1,160.58 5,107.7M
2025-07-15 1,155.51 1,166.21 1,149.29 1,162.26 5,127.4M
2025-07-14 1,153.16 1,160.87 1,149.77 1,156.85 3,798.8M
2025-07-11 1,145.68 1,154.21 1,138.85 1,149.07 4,119.6M
2025-07-10 1,144.51 1,150.37 1,138.25 1,146.22 3,793.8M
2025-07-09 1,149.43 1,154.17 1,143.40 1,146.44 4,022.7M
2025-07-08 1,123.46 1,148.44 1,121.94 1,147.36 4,090.7M
2025-07-07 1,126.00 1,130.09 1,119.94 1,123.07 3,256.2M
2025-07-04 1,133.26 1,140.41 1,124.14 1,128.41 3,990.1M
2025-07-03 1,119.94 1,134.14 1,117.09 1,132.12 3,918.7M
2025-07-02 1,129.28 1,129.28 1,114.51 1,119.19 4,249.2M
2025-07-01 1,136.98 1,136.98 1,121.59 1,133.90 4,901.9M
2025-06-30 1,124.27 1,135.93 1,123.21 1,135.72 4,734.9M
2025-06-27 1,113.96 1,123.69 1,107.74 1,117.02 4,658.3M
2025-06-26 1,112.26 1,122.30 1,107.67 1,108.33 4,479.5M
2025-06-25 1,095.44 1,111.69 1,095.39 1,111.07 4,558.8M
2025-06-24 1,069.35 1,093.56 1,069.35 1,093.56 4,249.4M
2025-06-23 1,043.01 1,065.43 1,042.30 1,064.82 3,109.1M
2025-06-20 1,064.63 1,070.83 1,050.37 1,051.10 3,195.5M
2025-06-19 1,079.04 1,088.36 1,063.24 1,067.83 3,867.1M
2025-06-18 1,072.01 1,080.31 1,067.26 1,079.24 3,497.1M
2025-06-17 1,078.37 1,081.65 1,069.98 1,073.96 3,467.8M
2025-06-16 1,060.05 1,076.16 1,059.71 1,075.49 3,142.6M
2025-06-13 1,075.32 1,077.79 1,060.57 1,063.41 3,395.3M
2025-06-12 1,074.10 1,081.03 1,070.26 1,078.14 2,677.1M
2025-06-11 1,072.52 1,084.41 1,072.52 1,077.22 2,451.4M
2025-06-10 1,088.55 1,088.55 1,060.33 1,070.88 2,960.6M
2025-06-09 1,079.15 1,090.93 1,079.15 1,088.90 2,745.2M
2025-06-06 1,080.93 1,081.86 1,073.87 1,076.15 2,343.7M
2025-06-05 1,068.23 1,081.89 1,061.49 1,079.76 3,110.5M
2025-06-04 1,053.57 1,068.56 1,053.57 1,067.41 2,836.2M
2025-06-03 1,046.45 1,060.28 1,046.45 1,052.53 2,760.8M
2025-05-30 1,066.38 1,066.38 1,049.98 1,051.23 2,752.6M
2025-05-29 1,049.78 1,071.30 1,049.78 1,070.69 2,934.3M
2025-05-28 1,055.20 1,059.63 1,048.10 1,050.76 2,499.7M
2025-05-27 1,060.73 1,060.78 1,048.97 1,055.85 2,400.4M
2025-05-26 1,053.40 1,066.01 1,053.40 1,063.06 2,450.0M
2025-05-23 1,068.99 1,077.37 1,054.89 1,055.01 2,898.8M
2025-05-22 1,078.24 1,085.57 1,071.19 1,072.08 3,090.9M
2025-05-21 1,077.28 1,083.22 1,075.41 1,080.88 3,266.8M
2025-05-20 1,074.40 1,083.09 1,066.21 1,079.98 2,831.6M
2025-05-19 1,071.78 1,075.22 1,056.58 1,073.98 2,226.5M
2025-05-16 1,059.95 1,076.21 1,059.95 1,069.20 2,110.4M
2025-05-15 1,088.31 1,088.34 1,063.84 1,065.09 2,639.5M
2025-05-14 1,091.67 1,098.78 1,083.56 1,092.37 2,688.2M
2025-05-13 1,107.89 1,108.42 1,089.66 1,091.25 3,215.6M
2025-05-12 1,083.44 1,097.25 1,083.44 1,097.25 3,368.7M
2025-05-09 1,088.35 1,088.35 1,066.44 1,074.07 3,149.7M
2025-05-08 1,073.75 1,090.92 1,072.26 1,089.08 3,591.7M
2025-05-07 1,087.73 1,089.98 1,066.99 1,075.95 4,051.7M
2025-05-06 1,054.77 1,074.20 1,053.78 1,074.20 3,362.3M
2025-04-30 1,026.81 1,047.65 1,026.81 1,043.84 2,986.7M
2025-04-29 1,014.63 1,031.58 1,011.58 1,025.21 2,271.4M
2025-04-28 1,026.09 1,031.36 1,017.18 1,017.74 2,411.0M
2025-04-25 1,023.90 1,036.96 1,019.84 1,026.87 2,626.8M
2025-04-24 1,035.58 1,036.71 1,017.98 1,021.70 2,481.8M
2025-04-23 1,029.08 1,039.83 1,026.51 1,034.10 2,848.9M
2025-04-22 1,028.68 1,028.68 1,019.55 1,020.78 2,435.9M
2025-04-21 1,005.75 1,029.75 998.71 1,029.66 2,532.9M
2025-04-18 1,002.74 1,009.26 997.00 1,005.92 2,186.4M
2025-04-17 993.95 1,015.06 993.80 1,003.06 2,093.2M
2025-04-16 1,015.36 1,015.91 989.46 1,001.46 2,787.9M
2025-04-15 1,024.39 1,027.84 1,009.45 1,017.73 2,365.2M
2025-04-14 1,030.72 1,034.18 1,021.10 1,023.84 2,933.0M
2025-04-11 984.63 1,023.93 984.63 1,012.72 3,025.5M
2025-04-10 999.86 1,016.43 995.11 995.92 3,759.3M
2025-04-09 929.27 978.87 893.87 972.48 4,560.2M
2025-04-08 965.82 984.23 933.76 950.54 4,289.6M
2025-04-07 1,017.15 1,030.21 985.47 987.15 2,559.1M
2025-04-03 1,099.12 1,115.67 1,089.16 1,093.54 2,504.2M
2025-04-02 1,105.78 1,122.48 1,105.72 1,114.18 2,221.5M
2025-04-01 1,113.98 1,118.69 1,106.09 1,107.07 2,284.2M
2025-03-31 1,111.49 1,114.96 1,091.28 1,111.36 3,086.5M
2025-03-28 1,128.92 1,136.35 1,120.12 1,120.52 2,352.0M
2025-03-27 1,131.84 1,143.74 1,118.37 1,129.61 2,716.8M
2025-03-26 1,128.70 1,144.02 1,128.70 1,135.83 2,610.9M
2025-03-25 1,146.32 1,152.23 1,126.68 1,131.10 2,889.6M
2025-03-24 1,158.29 1,159.63 1,122.58 1,146.87 3,785.8M
2025-03-21 1,181.11 1,185.09 1,155.24 1,158.24 4,081.6M
2025-03-20 1,194.39 1,201.91 1,186.66 1,187.69 3,943.8M
2025-03-19 1,209.52 1,209.76 1,193.82 1,199.10 4,279.8M
2025-03-18 1,213.82 1,223.25 1,206.64 1,214.79 4,594.0M
2025-03-17 1,209.49 1,212.08 1,200.53 1,207.96 4,051.5M
2025-03-14 1,189.13 1,207.73 1,177.22 1,206.41 4,645.9M
2025-03-13 1,212.62 1,216.80 1,178.43 1,191.52 5,469.8M
2025-03-12 1,214.34 1,229.30 1,211.42 1,215.10 6,557.6M
2025-03-11 1,179.42 1,205.89 1,178.60 1,205.89 5,874.1M
2025-03-10 1,198.80 1,206.61 1,185.36 1,197.62 5,583.5M
2025-03-07 1,199.83 1,212.48 1,187.29 1,195.48 6,788.7M
2025-03-06 1,183.03 1,208.79 1,183.03 1,203.64 5,716.5M
2025-03-05 1,160.36 1,173.41 1,151.38 1,173.38 4,569.3M
2025-03-04 1,131.83 1,159.77 1,130.93 1,158.57 4,260.5M
2025-03-03 1,143.90 1,167.16 1,132.57 1,145.62 5,399.2M
2025-02-28 1,187.90 1,189.27 1,138.05 1,141.32 5,828.4M
2025-02-27 1,212.90 1,214.06 1,175.22 1,198.44 6,167.9M
2025-02-26 1,195.93 1,213.19 1,187.62 1,212.03 6,371.5M
2025-02-25 1,180.03 1,209.26 1,177.90 1,193.91 6,450.3M
2025-02-24 1,200.42 1,214.56 1,188.85 1,203.33 7,008.0M
2025-02-21 1,172.30 1,197.43 1,171.02 1,195.70 7,806.9M
2025-02-20 1,154.89 1,169.61 1,151.06 1,165.38 6,237.9M
2025-02-19 1,116.13 1,153.90 1,116.13 1,153.72 5,733.6M
2025-02-18 1,147.05 1,149.56 1,112.39 1,116.96 5,093.9M
2025-02-17 1,140.76 1,150.67 1,133.65 1,144.71 5,531.4M
2025-02-14 1,114.01 1,133.37 1,113.27 1,131.65 5,419.5M
2025-02-13 1,140.89 1,140.89 1,116.57 1,116.79 5,753.0M
2025-02-12 1,116.44 1,140.92 1,115.85 1,140.92 5,764.1M
2025-02-11 1,123.29 1,123.72 1,107.74 1,117.47 5,376.8M
2025-02-10 1,111.07 1,123.48 1,102.74 1,122.97 6,254.1M
2025-02-07 1,088.62 1,117.33 1,087.65 1,105.09 6,592.2M
2025-02-06 1,042.28 1,085.47 1,040.98 1,085.47 5,272.9M
2025-02-05 1,044.22 1,053.59 1,038.50 1,045.18 4,105.5M
2025-01-27 1,061.14 1,064.85 1,035.92 1,035.92 3,156.8M
2025-01-24 1,036.90 1,063.50 1,036.70 1,063.01 3,841.1M
2025-01-23 1,065.91 1,077.00 1,041.19 1,041.19 4,093.7M
2025-01-22 1,056.00 1,059.81 1,048.37 1,054.95 3,249.5M
2025-01-21 1,058.22 1,062.46 1,043.35 1,062.46 3,844.0M
2025-01-20 1,046.65 1,061.17 1,045.26 1,053.01 3,760.9M
2025-01-17 1,031.06 1,047.76 1,027.37 1,040.05 3,330.4M
2025-01-16 1,040.00 1,057.59 1,024.51 1,035.30 3,682.7M
2025-01-15 1,038.91 1,042.25 1,027.46 1,034.27 3,772.2M
2025-01-14 991.50 1,038.02 985.80 1,037.90 4,497.9M
2025-01-13 975.46 1,000.39 970.61 989.66 3,042.9M
2025-01-10 1,006.81 1,017.26 986.12 986.12 3,729.2M
2025-01-09 992.04 1,016.19 992.04 1,009.26 3,582.1M
2025-01-08 998.20 1,007.02 965.34 997.98 4,057.2M
2025-01-07 980.62 1,006.01 977.61 1,005.88 3,605.8M
2025-01-06 981.21 997.25 972.94 981.18 3,284.5M
2025-01-03 1,017.95 1,021.29 979.18 981.25 3,976.6M
2025-01-02 1,047.32 1,050.56 1,006.06 1,016.01 4,052.9M