SZSE 1000 Value (SZ1000V)

SZ1000V
🏛️ 중국 →
2,216.14
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 1,776.30 1,794.90 1,775.23 1,792.98 6,956.0M
2023-12-28 1,748.36 1,783.03 1,745.17 1,778.78 7,506.7M
2023-12-27 1,739.22 1,751.39 1,731.87 1,749.50 5,583.2M
2023-12-26 1,749.88 1,750.17 1,733.71 1,737.78 4,738.1M
2023-12-25 1,744.92 1,751.13 1,739.98 1,750.41 4,667.5M
2023-12-22 1,752.03 1,766.58 1,743.09 1,748.55 6,154.8M
2023-12-21 1,733.19 1,755.76 1,725.94 1,752.11 5,686.8M
2023-12-20 1,761.14 1,762.99 1,737.86 1,737.86 5,112.3M
2023-12-19 1,760.83 1,764.61 1,747.41 1,758.78 4,807.1M
2023-12-18 1,772.78 1,777.52 1,758.82 1,762.34 5,428.1M
2023-12-15 1,788.45 1,798.17 1,776.35 1,778.89 5,943.6M
2023-12-14 1,795.91 1,805.19 1,782.58 1,783.56 5,640.7M
2023-12-13 1,806.91 1,806.91 1,788.15 1,788.15 5,663.1M
2023-12-12 1,806.11 1,811.65 1,802.41 1,810.59 6,168.7M
2023-12-11 1,787.87 1,808.79 1,769.09 1,806.21 8,160.3M
2023-12-08 1,798.06 1,805.43 1,794.66 1,795.34 7,638.0M
2023-12-07 1,795.39 1,804.47 1,787.91 1,798.15 6,063.6M
2023-12-06 1,782.26 1,806.05 1,779.96 1,796.54 6,384.7M
2023-12-05 1,811.11 1,811.11 1,785.43 1,785.43 6,533.2M
2023-12-04 1,821.83 1,825.87 1,815.05 1,815.30 6,892.9M
2023-12-01 1,827.30 1,827.30 1,808.47 1,820.82 6,675.6M
2023-11-30 1,830.54 1,833.18 1,817.56 1,826.01 6,277.3M
2023-11-29 1,852.58 1,852.58 1,830.54 1,833.88 6,668.0M
2023-11-28 1,844.06 1,853.47 1,833.76 1,853.08 6,720.9M
2023-11-27 1,850.29 1,850.29 1,832.90 1,842.28 6,594.9M
2023-11-24 1,864.33 1,864.33 1,845.69 1,850.81 6,858.9M
2023-11-23 1,845.50 1,866.33 1,841.26 1,864.22 7,475.2M
2023-11-22 1,859.16 1,861.93 1,844.32 1,844.32 7,345.4M
2023-11-21 1,869.72 1,881.70 1,861.53 1,863.86 7,987.3M
2023-11-20 1,859.99 1,869.15 1,851.49 1,864.42 6,830.7M
2023-11-17 1,849.92 1,858.92 1,846.12 1,858.52 6,016.9M
2023-11-16 1,864.33 1,866.32 1,854.77 1,854.77 6,008.1M
2023-11-15 1,869.17 1,871.60 1,862.04 1,867.99 7,766.4M
2023-11-14 1,846.06 1,856.83 1,844.79 1,852.80 6,840.2M
2023-11-13 1,852.45 1,855.32 1,835.77 1,847.25 6,621.7M
2023-11-10 1,850.97 1,852.42 1,839.49 1,849.43 6,389.9M
2023-11-09 1,858.59 1,866.07 1,853.10 1,857.31 7,169.4M
2023-11-08 1,862.40 1,868.85 1,850.67 1,860.87 8,003.4M
2023-11-07 1,864.88 1,870.24 1,858.48 1,865.56 8,182.5M
2023-11-06 1,849.57 1,867.96 1,849.24 1,866.75 9,815.9M
2023-11-03 1,828.43 1,845.09 1,828.43 1,837.23 6,910.0M
2023-11-02 1,837.82 1,847.57 1,826.46 1,826.87 6,295.5M
2023-11-01 1,842.99 1,843.72 1,831.37 1,835.71 7,052.4M
2023-10-31 1,855.86 1,857.30 1,835.70 1,842.26 7,674.4M
2023-10-30 1,835.81 1,859.44 1,835.81 1,855.92 8,876.1M
2023-10-27 1,811.90 1,849.29 1,807.24 1,842.51 8,356.7M
2023-10-26 1,797.56 1,816.60 1,793.87 1,815.34 7,597.1M
2023-10-25 1,811.00 1,818.24 1,805.39 1,806.77 7,948.7M
2023-10-24 1,785.17 1,792.68 1,771.50 1,790.93 6,884.1M
2023-10-23 1,804.98 1,804.98 1,770.30 1,779.96 6,129.0M
2023-10-20 1,819.22 1,826.47 1,807.67 1,810.28 5,919.2M
2023-10-19 1,850.75 1,850.75 1,824.58 1,824.64 6,616.3M
2023-10-18 1,879.31 1,879.31 1,860.18 1,860.46 6,305.4M
2023-10-17 1,880.92 1,882.53 1,872.89 1,881.85 6,250.0M
2023-10-16 1,895.65 1,895.93 1,873.23 1,879.38 7,067.5M
2023-10-13 1,896.55 1,897.00 1,888.83 1,893.32 6,458.3M
2023-10-12 1,898.21 1,907.84 1,895.20 1,905.63 6,712.3M
2023-10-11 1,893.50 1,900.40 1,883.90 1,887.40 6,745.4M
2023-10-10 1,906.10 1,909.57 1,887.38 1,888.47 6,525.3M
2023-10-09 1,898.23 1,908.12 1,881.03 1,903.46 6,869.3M
2023-09-28 1,902.27 1,905.64 1,897.98 1,900.32 5,838.7M
2023-09-27 1,894.93 1,909.49 1,894.63 1,898.87 5,727.8M
2023-09-26 1,905.44 1,911.95 1,896.20 1,896.20 4,841.3M
2023-09-25 1,916.92 1,917.56 1,903.55 1,905.92 5,754.6M
2023-09-22 1,890.53 1,918.91 1,886.89 1,917.73 6,579.8M
2023-09-21 1,902.93 1,908.02 1,890.48 1,890.71 5,024.3M
2023-09-20 1,907.09 1,912.61 1,903.10 1,905.14 4,759.6M
2023-09-19 1,912.24 1,912.61 1,901.27 1,909.47 5,042.1M
2023-09-18 1,904.16 1,919.41 1,895.75 1,914.71 5,693.9M
2023-09-15 1,918.43 1,922.79 1,902.23 1,907.98 5,715.8M
2023-09-14 1,915.84 1,918.18 1,904.85 1,912.81 5,215.0M
2023-09-13 1,930.22 1,934.42 1,908.68 1,917.57 5,473.5M
2023-09-12 1,929.71 1,938.68 1,926.09 1,932.79 5,300.1M
2023-09-11 1,912.50 1,937.02 1,907.43 1,929.47 6,649.0M
2023-09-08 1,912.88 1,917.95 1,901.45 1,908.67 4,755.0M
2023-09-07 1,942.00 1,942.12 1,916.89 1,917.94 5,969.2M
2023-09-06 1,944.94 1,948.24 1,935.21 1,944.79 5,850.3M
2023-09-05 1,963.13 1,963.13 1,947.00 1,950.59 7,004.9M
2023-09-04 1,946.79 1,967.34 1,945.63 1,966.89 9,408.1M
2023-09-01 1,922.54 1,941.57 1,922.54 1,935.63 7,532.7M
2023-08-31 1,931.60 1,935.51 1,914.28 1,915.48 8,380.7M
2023-08-30 1,928.69 1,943.46 1,923.76 1,930.47 9,091.5M
2023-08-29 1,894.58 1,931.04 1,892.93 1,925.82 10,748.6M
2023-08-28 1,970.37 1,970.51 1,894.02 1,899.57 12,130.8M
2023-08-25 1,876.55 1,887.42 1,864.99 1,871.92 6,823.4M
2023-08-24 1,883.07 1,898.47 1,873.47 1,885.50 6,399.1M
2023-08-23 1,904.81 1,904.81 1,875.92 1,876.44 5,789.1M
2023-08-22 1,904.28 1,911.27 1,880.65 1,907.37 6,523.7M
2023-08-21 1,915.80 1,924.77 1,895.35 1,895.35 5,750.2M
2023-08-18 1,948.89 1,953.14 1,916.72 1,916.72 6,022.0M
2023-08-17 1,934.86 1,952.27 1,921.81 1,949.91 6,186.7M
2023-08-16 1,945.04 1,957.91 1,937.83 1,942.23 5,762.9M
2023-08-15 1,958.44 1,962.06 1,935.51 1,952.41 5,665.7M
2023-08-14 1,943.24 1,959.64 1,930.12 1,958.50 6,738.1M
2023-08-11 2,002.38 2,002.38 1,961.33 1,961.33 7,021.1M
2023-08-10 2,002.21 2,006.54 1,988.07 2,000.69 5,486.7M
2023-08-09 2,011.98 2,015.96 2,000.76 2,004.28 6,118.0M
2023-08-08 2,020.12 2,026.25 2,010.51 2,017.59 6,870.9M
2023-08-07 2,040.24 2,040.24 2,017.98 2,023.80 8,181.3M
2023-08-04 2,048.48 2,061.01 2,040.01 2,044.59 10,138.0M
2023-08-03 2,025.87 2,038.70 2,018.56 2,038.70 7,787.6M
2023-08-02 2,036.08 2,046.60 2,025.88 2,032.59 7,838.0M
2023-08-01 2,043.41 2,050.38 2,032.09 2,038.76 9,557.6M
2023-07-31 2,039.39 2,063.75 2,039.39 2,046.87 12,157.8M
2023-07-28 1,986.33 2,031.32 1,983.84 2,028.58 10,278.3M
2023-07-27 2,000.86 2,010.29 1,987.97 1,990.94 7,490.2M
2023-07-26 2,009.73 2,009.73 1,995.01 2,000.42 8,086.3M
2023-07-25 1,983.81 2,011.32 1,983.81 2,011.32 9,165.8M
2023-07-24 1,964.40 1,972.78 1,955.94 1,958.64 4,756.8M
2023-07-21 1,970.92 1,979.44 1,961.45 1,967.50 5,073.3M
2023-07-20 1,991.93 1,999.06 1,970.27 1,972.40 5,868.5M
2023-07-19 1,982.89 1,991.18 1,977.89 1,990.26 4,965.3M
2023-07-18 1,988.82 1,992.95 1,975.36 1,985.07 5,401.4M
2023-07-17 1,989.48 1,989.48 1,976.44 1,987.21 5,511.5M
2023-07-14 1,996.22 1,999.45 1,991.14 1,993.86 6,549.3M
2023-07-13 1,979.44 1,994.79 1,979.44 1,993.64 6,257.8M
2023-07-12 1,988.68 1,995.60 1,969.19 1,971.92 6,316.1M
2023-07-11 1,976.57 1,988.01 1,970.67 1,987.61 5,240.1M
2023-07-10 1,980.62 1,984.64 1,965.26 1,973.23 5,532.7M
2023-07-07 1,974.05 1,981.83 1,965.82 1,973.50 6,214.1M
2023-07-06 1,980.90 1,995.71 1,975.68 1,978.09 6,079.8M
2023-07-05 1,993.79 1,994.73 1,982.20 1,984.66 5,775.3M
2023-07-04 1,995.08 1,996.72 1,987.41 1,995.03 6,248.4M
2023-07-03 1,986.29 2,000.73 1,986.23 1,995.88 7,950.5M
2023-06-30 1,965.30 1,987.57 1,963.46 1,982.00 6,642.8M
2023-06-29 1,964.68 1,975.12 1,961.65 1,968.12 6,006.0M
2023-06-28 1,968.61 1,970.24 1,946.28 1,967.52 6,379.8M
2023-06-27 1,937.64 1,973.47 1,935.30 1,970.71 6,782.0M
2023-06-26 1,954.58 1,961.01 1,932.61 1,936.54 7,950.8M
2023-06-21 1,987.37 1,988.51 1,963.78 1,963.78 6,476.5M
2023-06-20 1,993.53 2,000.02 1,987.82 1,991.85 6,500.1M
2023-06-19 2,006.91 2,006.91 1,990.87 1,994.40 7,378.8M
2023-06-16 1,995.65 2,008.14 1,994.77 2,006.00 7,331.1M
2023-06-15 1,978.84 1,995.94 1,978.37 1,994.88 6,840.8M
2023-06-14 1,976.43 1,984.59 1,973.93 1,976.64 6,986.2M
2023-06-13 1,968.19 1,974.65 1,964.32 1,973.50 6,272.1M
2023-06-12 1,960.29 1,978.17 1,956.64 1,971.53 7,425.6M
2023-06-09 1,961.81 1,965.75 1,948.50 1,964.08 7,997.1M
2023-06-08 1,943.89 1,960.93 1,928.56 1,956.01 6,713.9M
2023-06-07 1,947.51 1,953.37 1,939.77 1,945.40 5,823.7M
2023-06-06 1,966.44 1,976.43 1,939.09 1,942.59 8,227.9M
2023-06-05 1,960.26 1,969.57 1,952.81 1,968.98 7,807.9M
2023-06-02 1,932.80 1,961.21 1,932.80 1,959.06 7,831.8M
2023-06-01 1,921.66 1,940.05 1,914.06 1,925.25 7,662.3M
2023-05-31 1,938.88 1,942.14 1,923.41 1,933.21 7,485.5M
2023-05-30 1,931.31 1,943.88 1,914.98 1,943.88 8,038.6M
2023-05-29 1,940.86 1,949.40 1,930.77 1,936.19 8,178.9M
2023-05-26 1,919.53 1,942.19 1,913.01 1,939.76 6,711.9M
2023-05-25 1,922.63 1,929.43 1,901.98 1,921.62 6,854.7M
2023-05-24 1,948.45 1,948.45 1,925.15 1,925.49 6,946.3M
2023-05-23 1,973.84 1,975.74 1,952.61 1,952.62 7,074.5M
2023-05-22 1,969.59 1,979.65 1,963.84 1,974.58 6,600.6M
2023-05-19 1,971.71 1,984.36 1,964.21 1,971.62 6,890.9M
2023-05-18 1,976.58 1,987.35 1,969.39 1,977.19 6,688.2M
2023-05-17 1,973.18 1,983.92 1,967.56 1,975.84 6,158.8M
2023-05-16 1,999.87 2,000.09 1,974.15 1,978.60 7,058.7M
2023-05-15 1,988.12 1,999.93 1,960.82 1,999.93 8,485.5M
2023-05-12 2,001.68 2,017.10 1,986.32 1,986.79 7,985.6M
2023-05-11 2,017.07 2,020.82 2,006.67 2,008.03 8,270.1M
2023-05-10 2,015.67 2,020.17 2,002.99 2,013.89 9,709.2M
2023-05-09 2,034.48 2,052.39 2,018.95 2,019.79 13,205.6M
2023-05-08 2,024.89 2,042.37 2,021.19 2,038.25 11,626.0M
2023-05-05 2,033.94 2,034.44 2,008.26 2,022.80 11,380.8M
2023-05-04 2,016.64 2,036.42 2,015.99 2,035.29 12,193.7M
2023-04-28 1,988.93 2,025.58 1,988.93 2,024.99 10,210.5M
2023-04-27 1,981.59 1,998.58 1,976.41 1,989.72 8,853.1M
2023-04-26 1,984.84 2,001.72 1,972.20 1,989.64 8,661.0M
2023-04-25 2,007.29 2,008.93 1,967.47 1,994.10 10,237.1M
2023-04-24 2,018.78 2,028.18 2,002.32 2,009.58 9,721.8M
2023-04-21 2,067.40 2,068.20 2,017.52 2,017.66 10,134.7M
2023-04-20 2,056.94 2,065.45 2,054.52 2,065.24 9,017.1M
2023-04-19 2,076.19 2,076.19 2,054.37 2,057.76 8,854.6M
2023-04-18 2,072.98 2,082.62 2,068.59 2,078.28 9,083.1M
2023-04-17 2,051.01 2,074.69 2,047.66 2,074.28 9,857.3M
2023-04-14 2,056.36 2,061.94 2,046.41 2,052.91 8,845.7M
2023-04-13 2,065.87 2,068.68 2,047.97 2,051.97 9,273.1M
2023-04-12 2,058.06 2,073.49 2,057.82 2,069.95 9,094.9M
2023-04-11 2,039.91 2,059.72 2,036.71 2,059.01 8,563.0M
2023-04-10 2,058.71 2,060.84 2,036.68 2,040.02 8,636.6M
2023-04-07 2,042.16 2,061.73 2,041.54 2,059.73 8,099.9M
2023-04-06 2,035.41 2,039.58 2,029.47 2,037.06 8,601.2M
2023-04-04 2,043.78 2,048.62 2,032.38 2,042.95 9,661.4M
2023-04-03 2,032.44 2,046.74 2,031.57 2,045.47 9,528.8M
2023-03-31 2,017.55 2,032.36 2,016.93 2,030.76 7,654.8M
2023-03-30 2,003.42 2,020.27 1,984.23 2,019.24 8,058.3M
2023-03-29 2,012.17 2,014.79 1,997.45 2,003.92 7,827.1M
2023-03-28 2,013.46 2,020.15 2,004.11 2,006.81 8,254.9M
2023-03-27 2,020.72 2,021.29 1,996.52 2,010.97 9,307.3M
2023-03-24 2,021.57 2,023.60 2,009.62 2,021.08 9,076.4M
2023-03-23 2,009.40 2,020.39 2,004.91 2,020.39 8,172.7M
2023-03-22 2,004.45 2,014.93 2,003.16 2,014.46 9,084.0M
2023-03-21 1,981.23 2,000.69 1,980.42 1,999.97 7,800.1M
2023-03-20 1,993.33 1,999.23 1,973.83 1,976.61 9,109.5M
2023-03-17 1,982.74 2,001.73 1,980.08 1,985.93 8,838.6M
2023-03-16 1,979.89 1,985.93 1,966.28 1,968.02 7,925.4M
2023-03-15 1,982.88 2,000.08 1,982.88 1,990.29 7,363.9M
2023-03-14 1,993.14 1,996.06 1,960.56 1,972.58 7,726.5M
2023-03-13 1,974.31 1,996.20 1,973.43 1,996.19 7,105.3M
2023-03-10 2,003.49 2,004.23 1,977.88 1,978.46 6,733.3M
2023-03-09 2,020.52 2,021.44 2,004.98 2,014.33 5,472.4M
2023-03-08 2,013.16 2,019.85 2,006.31 2,017.75 5,817.5M
2023-03-07 2,055.40 2,064.11 2,019.48 2,019.89 8,966.8M
2023-03-06 2,073.71 2,073.95 2,052.71 2,055.98 8,118.8M
2023-03-03 2,073.27 2,075.68 2,059.11 2,072.76 7,378.6M
2023-03-02 2,068.74 2,079.14 2,065.29 2,072.52 7,950.4M
2023-03-01 2,044.53 2,073.72 2,040.96 2,071.30 8,155.4M
2023-02-28 2,032.64 2,044.35 2,021.66 2,042.72 6,624.6M
2023-02-27 2,031.95 2,041.57 2,023.46 2,026.97 6,386.2M
2023-02-24 2,056.58 2,057.15 2,030.87 2,042.04 6,354.1M
2023-02-23 2,063.84 2,074.84 2,047.26 2,057.52 7,772.3M
2023-02-22 2,060.28 2,069.97 2,055.93 2,061.69 7,455.6M
2023-02-21 2,060.66 2,077.26 2,053.90 2,071.25 10,234.3M
2023-02-20 2,005.43 2,057.59 2,005.43 2,057.13 10,725.0M
2023-02-17 2,009.64 2,020.50 1,998.35 1,999.04 8,799.4M
2023-02-16 2,036.79 2,054.09 1,996.41 2,009.17 11,645.6M
2023-02-15 2,039.76 2,043.50 2,031.40 2,035.22 9,265.4M
2023-02-14 2,031.09 2,038.27 2,027.71 2,037.93 8,566.1M
2023-02-13 2,005.88 2,027.75 2,000.07 2,027.55 9,167.9M
2023-02-10 2,004.95 2,016.16 1,997.03 2,006.54 7,474.7M
2023-02-09 1,980.69 2,007.05 1,977.78 2,006.94 7,252.7M
2023-02-08 1,997.08 1,998.81 1,982.18 1,983.93 7,011.5M
2023-02-07 1,986.79 1,997.02 1,983.34 1,996.02 7,313.3M
2023-02-06 1,994.13 1,995.30 1,975.78 1,982.18 7,083.4M
2023-02-03 2,012.40 2,012.40 1,982.52 2,004.09 8,133.5M
2023-02-02 2,025.64 2,026.27 2,010.33 2,017.77 9,183.0M
2023-02-01 2,003.67 2,022.16 1,997.92 2,022.16 9,743.8M
2023-01-31 1,994.70 2,007.19 1,993.10 2,000.17 9,343.6M
2023-01-30 2,022.05 2,025.61 1,998.52 1,999.96 10,041.8M
2023-01-20 1,985.47 1,996.20 1,983.76 1,995.20 7,298.7M
2023-01-19 1,968.02 1,983.52 1,960.83 1,983.52 6,622.5M
2023-01-18 1,971.36 1,977.98 1,968.28 1,972.55 6,627.8M
2023-01-17 1,971.17 1,971.71 1,960.13 1,968.76 6,709.3M
2023-01-16 1,949.67 1,984.38 1,949.67 1,970.36 9,013.8M
2023-01-13 1,928.21 1,946.83 1,926.94 1,946.82 6,508.5M
2023-01-12 1,925.68 1,929.53 1,916.08 1,924.53 6,914.8M
2023-01-11 1,922.91 1,940.38 1,921.14 1,925.12 7,024.6M
2023-01-10 1,924.83 1,927.19 1,913.39 1,922.60 6,843.4M
2023-01-09 1,919.42 1,928.11 1,916.64 1,924.07 6,929.3M
2023-01-06 1,921.50 1,925.24 1,908.42 1,913.35 7,867.1M
2023-01-05 1,904.17 1,922.22 1,902.19 1,919.84 7,247.0M
2023-01-04 1,880.43 1,903.90 1,877.48 1,900.10 7,211.5M
2023-01-03 1,863.93 1,884.63 1,855.04 1,881.82 6,667.0M