SZSE SME Strategic Emerging Industries (SZSSSEII)

SZSSSEII
🏛️ 중국 →
2,315.02
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 2,669.91 2,675.42 2,651.45 2,672.70 2,951.7M
2021-12-30 2,622.68 2,668.41 2,622.68 2,658.49 3,110.7M
2021-12-29 2,644.45 2,644.94 2,621.07 2,626.23 2,821.1M
2021-12-28 2,615.01 2,645.57 2,606.70 2,644.23 3,054.5M
2021-12-27 2,614.06 2,634.10 2,601.09 2,610.87 2,926.6M
2021-12-24 2,642.44 2,646.77 2,603.11 2,616.88 3,502.1M
2021-12-23 2,635.04 2,650.85 2,626.62 2,642.35 3,289.4M
2021-12-22 2,602.06 2,636.30 2,602.06 2,627.66 3,309.6M
2021-12-21 2,565.90 2,594.29 2,565.90 2,592.09 2,717.7M
2021-12-20 2,630.07 2,642.97 2,561.17 2,565.91 3,270.4M
2021-12-17 2,683.42 2,684.41 2,640.04 2,640.04 2,974.4M
2021-12-16 2,685.54 2,693.27 2,671.42 2,693.27 3,119.3M
2021-12-15 2,699.02 2,706.82 2,678.26 2,681.85 3,147.4M
2021-12-14 2,710.78 2,711.83 2,696.26 2,704.16 3,252.1M
2021-12-13 2,702.88 2,731.49 2,702.88 2,716.15 3,795.8M
2021-12-10 2,685.16 2,700.65 2,677.94 2,696.53 3,517.6M
2021-12-09 2,669.93 2,704.83 2,667.42 2,700.02 4,155.2M
2021-12-08 2,622.44 2,674.40 2,622.44 2,674.40 3,386.4M
2021-12-07 2,655.18 2,659.14 2,592.11 2,611.59 3,285.4M
2021-12-06 2,658.77 2,675.22 2,637.35 2,639.60 3,595.5M
2021-12-03 2,650.93 2,668.64 2,641.62 2,668.64 3,567.3M
2021-12-02 2,668.39 2,676.90 2,645.20 2,650.02 3,956.3M
2021-12-01 2,680.31 2,686.74 2,654.57 2,668.79 3,947.6M
2021-11-30 2,668.08 2,689.58 2,664.22 2,684.07 3,919.2M
2021-11-29 2,620.01 2,668.38 2,617.95 2,664.16 3,452.7M
2021-11-26 2,647.45 2,668.31 2,643.94 2,652.43 3,527.8M
2021-11-25 2,657.80 2,664.20 2,647.35 2,653.86 3,649.3M
2021-11-24 2,682.84 2,687.23 2,657.53 2,660.91 3,877.2M
2021-11-23 2,702.87 2,702.87 2,678.16 2,686.96 4,112.0M
2021-11-22 2,665.77 2,713.25 2,665.77 2,712.56 4,473.2M
2021-11-19 2,645.76 2,664.36 2,640.36 2,662.35 4,579.7M
2021-11-18 2,662.47 2,663.56 2,633.69 2,645.67 4,086.8M
2021-11-17 2,652.94 2,667.86 2,644.37 2,667.86 3,542.0M
2021-11-16 2,648.54 2,667.74 2,634.32 2,639.39 3,996.2M
2021-11-15 2,689.27 2,689.27 2,642.84 2,653.89 4,069.7M
2021-11-12 2,672.56 2,689.66 2,670.37 2,686.73 3,768.9M
2021-11-11 2,644.00 2,671.94 2,640.08 2,670.41 3,570.4M
2021-11-10 2,658.58 2,659.59 2,611.68 2,647.81 3,589.8M
2021-11-09 2,643.35 2,670.41 2,641.43 2,668.21 3,283.4M
2021-11-08 2,624.37 2,643.28 2,608.06 2,640.44 3,498.1M
2021-11-05 2,651.97 2,668.00 2,631.66 2,631.77 4,372.8M
2021-11-04 2,631.99 2,658.00 2,627.15 2,650.52 3,201.1M
2021-11-03 2,625.99 2,632.42 2,592.37 2,614.25 3,017.9M
2021-11-02 2,635.86 2,652.92 2,599.05 2,623.26 3,847.4M
2021-11-01 2,621.07 2,640.20 2,600.57 2,625.10 3,733.7M
2021-10-29 2,580.61 2,625.33 2,570.64 2,623.83 3,272.0M
2021-10-28 2,612.71 2,625.95 2,570.11 2,581.52 3,333.2M
2021-10-27 2,618.87 2,629.14 2,605.00 2,617.12 3,458.2M
2021-10-26 2,642.29 2,645.52 2,614.71 2,621.66 3,079.9M
2021-10-25 2,582.77 2,620.81 2,579.35 2,620.13 2,588.2M
2021-10-22 2,573.64 2,598.42 2,563.58 2,585.36 2,400.2M
2021-10-21 2,592.52 2,592.52 2,554.89 2,572.15 2,403.1M
2021-10-20 2,580.28 2,614.89 2,579.82 2,591.38 2,946.7M
2021-10-19 2,562.92 2,587.69 2,561.21 2,584.35 2,634.9M
2021-10-18 2,556.75 2,562.63 2,528.85 2,561.92 2,765.2M
2021-10-15 2,526.12 2,560.95 2,505.81 2,556.34 3,142.3M
2021-10-14 2,512.05 2,536.32 2,509.02 2,527.18 2,473.9M
2021-10-13 2,473.70 2,515.82 2,470.41 2,514.26 2,590.0M
2021-10-12 2,523.51 2,523.73 2,447.31 2,470.52 3,058.1M
2021-10-11 2,525.85 2,546.58 2,507.34 2,530.43 3,147.7M
2021-10-08 2,568.84 2,572.16 2,507.55 2,517.23 3,288.6M
2021-09-30 2,488.34 2,532.83 2,486.46 2,530.17 2,663.2M
2021-09-29 2,513.00 2,519.58 2,463.43 2,472.73 3,297.1M
2021-09-28 2,550.60 2,568.03 2,532.62 2,536.47 2,963.9M
2021-09-27 2,599.43 2,608.85 2,523.46 2,555.33 3,988.6M
2021-09-24 2,590.81 2,619.88 2,572.96 2,587.03 3,516.5M
2021-09-23 2,599.21 2,605.07 2,584.56 2,592.41 4,010.6M
2021-09-22 2,546.86 2,589.59 2,541.86 2,581.33 3,449.4M
2021-09-17 2,559.32 2,588.15 2,531.98 2,580.75 3,900.3M
2021-09-16 2,637.11 2,637.11 2,567.34 2,567.34 4,257.3M
2021-09-15 2,629.32 2,649.89 2,607.91 2,642.68 4,028.4M
2021-09-14 2,626.71 2,673.86 2,610.48 2,629.00 4,239.2M
2021-09-13 2,642.14 2,645.05 2,611.51 2,626.59 4,467.3M
2021-09-10 2,617.93 2,644.26 2,603.57 2,633.46 4,227.8M
2021-09-09 2,634.19 2,648.02 2,592.57 2,620.53 4,501.4M
2021-09-08 2,638.46 2,649.80 2,622.04 2,640.05 5,348.1M
2021-09-07 2,610.48 2,642.89 2,597.75 2,636.93 4,254.5M
2021-09-06 2,537.30 2,610.78 2,530.94 2,606.59 4,415.3M
2021-09-03 2,565.77 2,575.52 2,510.07 2,534.15 4,902.8M
2021-09-02 2,573.08 2,595.66 2,564.02 2,573.41 4,220.1M
2021-09-01 2,625.46 2,626.84 2,524.19 2,579.42 5,164.2M
2021-08-31 2,634.61 2,634.61 2,586.51 2,617.87 4,419.1M
2021-08-30 2,635.82 2,671.06 2,615.81 2,637.69 5,003.0M
2021-08-27 2,603.99 2,640.22 2,603.58 2,628.69 4,599.6M
2021-08-26 2,651.55 2,660.43 2,611.31 2,612.02 3,834.2M
2021-08-25 2,648.58 2,656.80 2,619.80 2,649.84 3,561.4M
2021-08-24 2,612.13 2,655.24 2,601.14 2,641.48 3,768.3M
2021-08-23 2,539.65 2,617.08 2,529.73 2,610.25 3,567.2M
2021-08-20 2,540.51 2,566.03 2,503.03 2,532.82 3,350.1M
2021-08-19 2,507.27 2,569.37 2,495.45 2,549.56 3,394.5M
2021-08-18 2,506.71 2,526.65 2,487.19 2,506.30 3,026.5M
2021-08-17 2,559.54 2,572.70 2,488.41 2,498.10 3,835.0M
2021-08-16 2,596.43 2,605.80 2,557.38 2,563.30 3,043.6M
2021-08-13 2,642.51 2,672.78 2,607.45 2,616.54 3,642.8M
2021-08-12 2,646.21 2,663.17 2,629.65 2,653.20 4,011.6M
2021-08-11 2,650.67 2,666.72 2,626.89 2,656.71 4,050.8M
2021-08-10 2,649.04 2,665.29 2,611.15 2,647.74 4,092.2M
2021-08-09 2,637.32 2,667.20 2,600.92 2,654.56 3,588.0M
2021-08-06 2,683.99 2,691.24 2,629.30 2,657.30 3,695.0M
2021-08-05 2,663.07 2,685.13 2,642.36 2,664.79 3,701.8M
2021-08-04 2,584.76 2,676.50 2,581.01 2,675.93 3,728.0M
2021-08-03 2,622.01 2,632.87 2,571.70 2,584.34 4,249.8M
2021-08-02 2,597.45 2,630.35 2,580.25 2,628.74 4,167.3M
2021-07-30 2,573.06 2,590.20 2,542.89 2,583.22 4,066.5M
2021-07-29 2,537.33 2,580.76 2,519.52 2,573.84 3,977.4M
2021-07-28 2,450.85 2,513.41 2,401.27 2,478.80 4,272.2M
2021-07-27 2,577.47 2,604.58 2,484.57 2,484.57 5,283.1M
2021-07-26 2,626.95 2,631.65 2,528.08 2,585.57 4,823.9M
2021-07-23 2,646.85 2,655.12 2,603.15 2,620.06 4,565.7M
2021-07-22 2,633.51 2,647.45 2,616.85 2,645.19 4,365.3M
2021-07-21 2,567.73 2,636.45 2,563.65 2,615.54 3,792.5M
2021-07-20 2,506.68 2,549.21 2,504.38 2,549.02 3,004.3M
2021-07-19 2,526.08 2,553.09 2,505.16 2,530.42 3,614.5M
2021-07-16 2,567.27 2,583.79 2,535.45 2,538.60 3,947.0M
2021-07-15 2,539.65 2,574.69 2,518.83 2,573.45 3,785.8M
2021-07-14 2,587.71 2,587.71 2,542.54 2,550.44 4,036.8M
2021-07-13 2,591.40 2,605.97 2,572.33 2,600.13 4,687.2M
2021-07-12 2,535.06 2,598.69 2,519.96 2,589.82 4,705.3M
2021-07-09 2,509.97 2,532.10 2,464.49 2,521.74 3,893.5M
2021-07-08 2,525.17 2,546.23 2,514.66 2,520.38 3,935.2M
2021-07-07 2,443.50 2,528.08 2,433.91 2,523.09 3,770.1M
2021-07-06 2,473.96 2,497.62 2,424.76 2,464.71 3,469.6M
2021-07-05 2,444.23 2,476.08 2,437.78 2,463.41 3,172.2M
2021-07-02 2,465.03 2,466.87 2,434.89 2,438.01 3,065.6M
2021-07-01 2,532.24 2,532.24 2,476.24 2,479.56 3,275.7M
2021-06-30 2,496.02 2,531.09 2,484.56 2,528.51 2,994.6M
2021-06-29 2,520.54 2,524.29 2,487.36 2,496.41 3,130.8M
2021-06-28 2,494.16 2,519.49 2,487.07 2,514.07 3,467.0M
2021-06-25 2,470.28 2,494.07 2,456.05 2,489.57 3,346.7M
2021-06-24 2,485.24 2,485.84 2,457.22 2,469.21 3,562.3M
2021-06-23 2,437.04 2,487.68 2,430.79 2,477.32 3,905.6M
2021-06-22 2,440.18 2,442.59 2,409.68 2,433.83 3,138.9M
2021-06-21 2,411.17 2,446.08 2,389.00 2,433.57 3,351.7M
2021-06-18 2,384.39 2,422.30 2,384.30 2,408.10 3,373.7M
2021-06-17 2,312.52 2,374.38 2,312.05 2,374.12 2,901.3M
2021-06-16 2,387.02 2,388.09 2,315.62 2,316.92 2,770.4M
2021-06-15 2,407.23 2,413.37 2,366.39 2,394.21 3,567.0M
2021-06-11 2,418.11 2,421.99 2,388.72 2,399.31 3,853.3M
2021-06-10 2,372.88 2,422.29 2,370.80 2,416.26 3,424.3M
2021-06-09 2,366.57 2,376.08 2,355.15 2,374.76 2,950.5M
2021-06-08 2,389.71 2,406.44 2,347.55 2,367.59 2,995.0M
2021-06-07 2,374.18 2,385.70 2,363.93 2,384.21 3,333.9M
2021-06-04 2,331.81 2,384.83 2,323.26 2,368.45 2,967.1M
2021-06-03 2,361.20 2,373.62 2,341.00 2,341.00 2,786.1M
2021-06-02 2,401.33 2,405.19 2,346.58 2,361.88 3,436.7M
2021-06-01 2,390.27 2,409.70 2,368.00 2,399.33 3,452.1M
2021-05-31 2,360.02 2,395.57 2,360.02 2,395.57 3,294.4M
2021-05-28 2,349.52 2,376.23 2,340.53 2,353.47 3,306.1M
2021-05-27 2,326.07 2,349.25 2,318.31 2,347.95 3,552.6M
2021-05-26 2,342.25 2,342.27 2,320.29 2,324.59 3,145.0M
2021-05-25 2,298.53 2,342.12 2,294.28 2,339.82 2,975.7M
2021-05-24 2,268.79 2,295.03 2,264.44 2,295.03 2,477.6M
2021-05-21 2,293.20 2,303.30 2,263.25 2,269.97 2,447.6M
2021-05-20 2,266.27 2,292.67 2,263.58 2,283.58 2,852.0M
2021-05-19 2,246.24 2,287.05 2,240.28 2,276.62 2,597.7M
2021-05-18 2,247.92 2,255.09 2,236.07 2,252.79 2,316.6M
2021-05-17 2,206.27 2,260.21 2,206.27 2,246.29 3,087.9M
2021-05-14 2,175.04 2,202.93 2,155.07 2,201.85 2,768.8M
2021-05-13 2,171.48 2,191.29 2,163.16 2,169.75 2,995.6M
2021-05-12 2,166.23 2,199.65 2,159.55 2,197.63 2,794.5M
2021-05-11 2,155.05 2,179.95 2,122.64 2,174.48 3,245.9M
2021-05-10 2,175.00 2,190.86 2,162.43 2,173.35 3,227.9M
2021-05-07 2,226.67 2,233.90 2,176.03 2,176.03 3,238.6M
2021-05-06 2,241.28 2,251.95 2,200.94 2,223.98 3,009.2M
2021-04-30 2,242.47 2,262.04 2,234.59 2,248.89 3,238.4M
2021-04-29 2,249.55 2,264.06 2,236.51 2,249.50 2,720.8M
2021-04-28 2,233.65 2,252.92 2,221.43 2,252.38 2,755.2M
2021-04-27 2,240.30 2,241.72 2,214.32 2,236.28 2,974.1M
2021-04-26 2,261.52 2,284.32 2,240.62 2,243.75 3,651.0M
2021-04-23 2,245.52 2,261.05 2,236.11 2,249.31 3,179.6M
2021-04-22 2,238.25 2,252.77 2,220.17 2,243.88 3,123.8M
2021-04-21 2,213.87 2,229.98 2,203.97 2,227.15 2,760.8M
2021-04-20 2,223.87 2,244.23 2,218.67 2,224.96 3,160.1M
2021-04-19 2,149.37 2,229.43 2,149.37 2,228.99 3,671.3M
2021-04-16 2,139.78 2,149.29 2,117.63 2,142.54 2,297.6M
2021-04-15 2,135.46 2,135.93 2,110.71 2,134.71 2,251.8M
2021-04-14 2,107.73 2,142.99 2,107.23 2,140.85 2,269.1M
2021-04-13 2,086.74 2,120.54 2,085.71 2,098.76 2,222.5M
2021-04-12 2,149.57 2,158.46 2,081.79 2,090.02 2,631.8M
2021-04-09 2,172.43 2,175.41 2,144.32 2,149.42 2,377.2M
2021-04-08 2,158.38 2,179.81 2,148.55 2,167.99 2,727.7M
2021-04-07 2,183.60 2,183.60 2,148.49 2,169.80 2,882.0M
2021-04-06 2,188.36 2,196.37 2,173.42 2,184.19 2,397.1M
2021-04-02 2,166.34 2,190.43 2,160.24 2,174.49 2,577.7M
2021-04-01 2,132.42 2,158.09 2,130.89 2,156.09 2,354.2M
2021-03-31 2,148.71 2,148.71 2,111.00 2,127.00 2,603.2M
2021-03-30 2,126.36 2,157.71 2,121.53 2,148.37 2,968.6M
2021-03-29 2,146.24 2,155.23 2,125.89 2,134.83 3,372.7M
2021-03-26 2,080.11 2,148.73 2,080.11 2,139.43 3,330.3M
2021-03-25 2,049.19 2,081.04 2,043.34 2,069.94 2,695.6M
2021-03-24 2,084.33 2,101.69 2,053.65 2,059.85 2,797.3M
2021-03-23 2,134.57 2,141.33 2,083.46 2,096.82 2,939.6M
2021-03-22 2,101.46 2,131.48 2,092.66 2,131.33 3,052.7M
2021-03-19 2,115.17 2,135.82 2,092.75 2,103.79 3,250.3M
2021-03-18 2,142.49 2,157.15 2,134.28 2,151.45 3,121.2M
2021-03-17 2,097.82 2,139.88 2,077.77 2,133.09 2,627.0M
2021-03-16 2,111.13 2,120.59 2,073.38 2,104.85 3,223.3M
2021-03-15 2,135.79 2,140.34 2,087.64 2,106.28 3,585.8M
2021-03-12 2,179.53 2,182.74 2,137.66 2,161.20 3,586.4M
2021-03-11 2,133.64 2,175.20 2,117.62 2,168.07 3,732.6M
2021-03-10 2,158.12 2,165.44 2,118.54 2,127.67 3,133.6M
2021-03-09 2,164.63 2,175.13 2,074.94 2,116.62 3,979.9M
2021-03-08 2,285.13 2,303.43 2,178.74 2,179.52 3,606.9M
2021-03-05 2,211.05 2,286.24 2,210.52 2,266.73 3,111.7M
2021-03-04 2,310.32 2,310.32 2,246.83 2,256.11 3,615.4M
2021-03-03 2,304.30 2,335.52 2,288.75 2,335.52 3,272.9M
2021-03-02 2,336.56 2,337.94 2,291.79 2,319.47 3,678.1M
2021-03-01 2,276.94 2,322.06 2,276.94 2,321.20 3,291.8M
2021-02-26 2,228.94 2,274.32 2,218.84 2,242.32 3,113.8M
2021-02-25 2,332.74 2,336.35 2,282.18 2,287.86 3,304.3M
2021-02-24 2,382.17 2,394.75 2,282.60 2,305.87 4,073.0M
2021-02-23 2,380.39 2,407.19 2,362.32 2,378.70 3,710.5M
2021-02-22 2,459.38 2,471.38 2,406.49 2,406.49 4,816.6M
2021-02-19 2,449.85 2,456.78 2,394.18 2,456.29 4,082.7M
2021-02-18 2,532.83 2,536.25 2,457.80 2,465.24 3,996.3M
2021-02-10 2,433.28 2,488.89 2,416.64 2,482.12 3,353.9M
2021-02-09 2,364.51 2,425.35 2,359.28 2,423.54 3,110.1M
2021-02-08 2,316.10 2,354.20 2,289.87 2,345.47 3,003.0M
2021-02-05 2,375.62 2,384.28 2,309.78 2,311.93 3,440.3M
2021-02-04 2,386.38 2,410.74 2,327.13 2,366.39 4,060.9M
2021-02-03 2,448.62 2,467.21 2,394.17 2,396.21 4,086.5M
2021-02-02 2,408.62 2,449.73 2,395.60 2,448.22 3,708.5M
2021-02-01 2,359.98 2,400.20 2,355.70 2,397.11 3,900.3M
2021-01-29 2,408.78 2,414.65 2,316.12 2,359.05 4,147.6M
2021-01-28 2,444.87 2,458.39 2,380.20 2,388.04 4,376.3M
2021-01-27 2,467.81 2,494.40 2,422.18 2,493.11 4,379.0M
2021-01-26 2,528.54 2,535.11 2,467.53 2,475.49 4,261.7M
2021-01-25 2,531.81 2,593.62 2,511.73 2,543.58 5,035.3M
2021-01-22 2,492.08 2,539.41 2,482.15 2,539.41 4,938.9M
2021-01-21 2,446.27 2,506.58 2,446.23 2,490.10 4,652.6M
2021-01-20 2,422.54 2,455.64 2,413.06 2,445.84 3,597.8M
2021-01-19 2,458.60 2,478.47 2,412.07 2,422.09 4,158.8M
2021-01-18 2,396.67 2,466.87 2,383.50 2,459.75 3,882.5M
2021-01-15 2,398.64 2,419.93 2,362.25 2,410.00 4,001.4M
2021-01-14 2,442.38 2,454.62 2,395.47 2,404.65 4,926.3M
2021-01-13 2,473.57 2,505.95 2,442.42 2,463.75 5,203.1M
2021-01-12 2,407.37 2,469.74 2,398.14 2,467.89 4,570.5M
2021-01-11 2,429.27 2,472.97 2,399.33 2,417.67 5,335.5M
2021-01-08 2,421.63 2,429.32 2,375.72 2,415.51 4,835.4M
2021-01-07 2,371.03 2,411.69 2,362.21 2,406.38 4,502.4M
2021-01-06 2,381.28 2,385.84 2,344.99 2,370.41 4,423.1M
2021-01-05 2,294.89 2,373.23 2,284.09 2,373.23 5,192.9M
2021-01-04 2,241.24 2,308.20 2,239.95 2,303.44 4,427.2M