SZSE Performance (SZPI)

SZPI
🏛️ 中国 →
10,534.87
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 13,203.81 13,296.41 13,156.06 13,282.50 1,757.4M
2021-12-30 13,084.14 13,210.47 13,069.98 13,190.63 1,718.5M
2021-12-29 13,158.00 13,161.49 13,079.83 13,082.27 1,669.0M
2021-12-28 13,127.98 13,185.29 13,094.23 13,172.47 1,994.2M
2021-12-27 13,050.48 13,123.33 13,037.29 13,107.21 1,793.7M
2021-12-24 13,058.52 13,089.47 12,984.98 13,050.06 1,701.6M
2021-12-23 13,049.11 13,068.29 12,980.92 13,057.74 1,904.1M
2021-12-22 12,962.43 13,064.83 12,920.58 13,052.75 1,845.0M
2021-12-21 12,766.16 12,952.96 12,766.16 12,945.18 1,794.0M
2021-12-20 12,812.21 12,899.49 12,757.20 12,766.73 1,862.8M
2021-12-17 12,980.73 12,980.73 12,833.81 12,842.51 1,735.0M
2021-12-16 12,977.52 13,012.32 12,899.07 13,012.32 1,832.8M
2021-12-15 13,078.57 13,118.91 12,958.65 12,969.13 1,757.8M
2021-12-14 13,082.76 13,127.54 13,040.58 13,081.24 1,962.7M
2021-12-13 13,048.43 13,204.91 13,048.43 13,127.00 2,424.1M
2021-12-10 12,962.77 13,033.76 12,934.92 12,984.64 2,486.7M
2021-12-09 12,791.92 13,049.24 12,791.92 13,017.31 3,039.1M
2021-12-08 12,629.35 12,795.16 12,571.71 12,792.97 2,050.6M
2021-12-07 12,574.50 12,679.65 12,540.01 12,617.90 2,290.0M
2021-12-06 12,609.65 12,664.41 12,489.72 12,503.79 2,140.4M
2021-12-03 12,488.81 12,590.09 12,468.30 12,587.44 1,902.6M
2021-12-02 12,477.03 12,548.95 12,458.47 12,483.63 2,153.0M
2021-12-01 12,462.31 12,500.35 12,402.47 12,500.35 1,793.6M
2021-11-30 12,449.85 12,494.69 12,396.35 12,454.11 1,706.3M
2021-11-29 12,365.12 12,417.37 12,344.94 12,417.37 1,628.4M
2021-11-26 12,591.83 12,593.77 12,433.81 12,466.22 1,494.6M
2021-11-25 12,650.38 12,673.74 12,608.28 12,619.33 1,612.9M
2021-11-24 12,582.17 12,687.53 12,571.51 12,645.81 1,777.3M
2021-11-23 12,610.44 12,641.29 12,578.96 12,590.47 1,888.4M
2021-11-22 12,533.39 12,637.07 12,524.69 12,624.53 1,927.8M
2021-11-19 12,397.84 12,514.00 12,375.19 12,513.86 1,768.4M
2021-11-18 12,510.46 12,510.46 12,412.86 12,417.25 1,781.4M
2021-11-17 12,487.54 12,539.32 12,453.49 12,539.32 1,643.1M
2021-11-16 12,503.65 12,588.47 12,477.45 12,496.68 1,688.3M
2021-11-15 12,378.70 12,501.51 12,370.16 12,497.28 1,942.8M
2021-11-12 12,377.82 12,389.41 12,312.72 12,355.95 1,955.1M
2021-11-11 12,165.46 12,389.84 12,134.69 12,377.55 1,906.8M
2021-11-10 12,212.93 12,212.93 12,039.41 12,185.85 1,663.3M
2021-11-09 12,192.52 12,223.61 12,128.06 12,219.43 1,442.7M
2021-11-08 12,255.44 12,255.44 12,155.20 12,192.47 1,706.4M
2021-11-05 12,363.05 12,380.59 12,255.44 12,257.28 2,023.8M
2021-11-04 12,239.38 12,388.77 12,239.38 12,371.64 1,922.5M
2021-11-03 12,175.08 12,255.52 12,168.54 12,230.34 1,792.2M
2021-11-02 12,243.57 12,297.43 12,072.32 12,179.92 2,518.4M
2021-11-01 12,105.77 12,278.13 12,068.14 12,265.19 2,265.6M
2021-10-29 11,962.62 12,158.55 11,961.45 12,155.07 2,195.7M
2021-10-28 11,940.36 11,989.15 11,897.66 11,940.52 2,018.2M
2021-10-27 12,201.73 12,201.73 11,931.45 11,961.70 2,100.2M
2021-10-26 12,220.42 12,290.14 12,194.15 12,249.19 1,883.4M
2021-10-25 12,228.44 12,243.46 12,119.34 12,241.85 1,754.5M
2021-10-22 12,215.66 12,309.01 12,211.58 12,237.29 1,923.8M
2021-10-21 12,203.31 12,260.39 12,153.92 12,208.15 1,745.9M
2021-10-20 12,257.29 12,295.36 12,166.38 12,201.17 1,867.0M
2021-10-19 12,083.32 12,263.91 12,078.09 12,263.18 1,642.9M
2021-10-18 12,204.99 12,204.99 12,037.66 12,125.78 1,662.4M
2021-10-15 12,283.38 12,306.96 12,208.98 12,242.52 1,754.2M
2021-10-14 12,370.38 12,391.03 12,283.43 12,338.07 1,628.9M
2021-10-13 12,317.20 12,389.23 12,193.96 12,370.77 1,710.4M
2021-10-12 12,413.87 12,413.87 12,162.18 12,276.95 1,859.4M
2021-10-11 12,492.94 12,586.71 12,411.45 12,437.52 1,909.2M
2021-10-08 12,425.97 12,491.86 12,361.90 12,468.15 2,044.5M
2021-09-30 12,185.76 12,344.37 12,185.76 12,306.63 1,545.0M
2021-09-29 12,383.06 12,411.84 12,164.69 12,164.69 1,809.2M
2021-09-28 12,458.04 12,498.96 12,355.24 12,468.30 1,752.6M
2021-09-27 12,558.08 12,626.13 12,419.45 12,473.83 2,507.0M
2021-09-24 12,701.01 12,702.43 12,542.94 12,554.25 2,009.6M
2021-09-23 12,707.48 12,767.61 12,659.80 12,708.41 2,135.6M
2021-09-22 12,554.44 12,657.57 12,532.49 12,643.81 1,939.6M
2021-09-17 12,559.09 12,697.94 12,538.09 12,695.97 2,152.3M
2021-09-16 12,699.11 12,779.79 12,545.23 12,548.99 2,360.5M
2021-09-15 12,790.68 12,790.69 12,643.31 12,689.25 2,194.6M
2021-09-14 12,955.82 13,013.49 12,810.58 12,822.09 2,337.4M
2021-09-13 12,911.36 12,967.01 12,860.24 12,949.46 2,477.1M
2021-09-10 12,801.45 12,930.62 12,790.85 12,871.37 2,514.5M
2021-09-09 12,676.61 12,771.72 12,626.91 12,771.72 2,215.3M
2021-09-08 12,696.13 12,772.62 12,667.62 12,708.52 2,162.2M
2021-09-07 12,563.30 12,708.83 12,509.69 12,693.41 2,126.6M
2021-09-06 12,259.71 12,590.92 12,252.42 12,576.10 2,328.2M
2021-09-03 12,243.69 12,291.32 12,177.29 12,239.65 2,162.2M
2021-09-02 12,275.46 12,308.34 12,202.44 12,262.67 2,251.4M
2021-09-01 12,175.85 12,375.53 12,072.35 12,292.60 2,630.4M
2021-08-31 12,118.66 12,185.64 12,074.48 12,159.67 2,282.5M
2021-08-30 12,221.25 12,224.64 12,081.67 12,125.80 2,630.6M
2021-08-27 12,222.58 12,315.27 12,171.14 12,199.78 1,963.6M
2021-08-26 12,581.82 12,581.82 12,259.18 12,261.02 2,102.7M
2021-08-25 12,488.48 12,593.04 12,463.77 12,592.06 1,783.0M
2021-08-24 12,462.42 12,504.79 12,416.08 12,485.27 1,908.5M
2021-08-23 12,242.91 12,454.41 12,218.30 12,434.69 1,998.4M
2021-08-20 12,287.02 12,324.76 12,049.96 12,193.61 2,057.3M
2021-08-19 12,410.03 12,447.39 12,327.21 12,361.58 1,753.7M
2021-08-18 12,351.97 12,426.15 12,269.43 12,425.58 1,880.3M
2021-08-17 12,668.97 12,692.28 12,335.78 12,354.80 2,157.0M
2021-08-16 12,571.36 12,731.96 12,571.36 12,683.81 2,198.6M
2021-08-13 12,543.52 12,609.43 12,473.21 12,544.32 1,991.6M
2021-08-12 12,619.86 12,664.94 12,538.24 12,557.23 1,997.6M
2021-08-11 12,696.40 12,762.67 12,616.04 12,644.60 2,012.4M
2021-08-10 12,538.11 12,704.19 12,472.97 12,704.19 2,058.4M
2021-08-09 12,214.59 12,567.33 12,203.88 12,553.80 2,257.3M
2021-08-06 12,349.90 12,349.90 12,185.85 12,261.61 1,645.2M
2021-08-05 12,422.64 12,500.59 12,337.01 12,362.71 2,045.0M
2021-08-04 12,483.47 12,487.91 12,395.47 12,485.04 1,982.5M
2021-08-03 12,403.12 12,516.23 12,330.81 12,457.84 2,309.7M
2021-08-02 12,089.77 12,440.88 12,014.44 12,438.56 2,432.6M
2021-07-30 12,216.89 12,216.89 12,024.17 12,137.96 1,984.8M
2021-07-29 12,227.43 12,304.48 12,195.80 12,260.29 1,973.9M
2021-07-28 12,031.31 12,143.15 11,799.35 12,048.74 2,173.4M
2021-07-27 12,519.59 12,576.99 12,108.59 12,108.59 2,508.0M
2021-07-26 12,879.76 12,879.76 12,325.83 12,512.02 2,491.4M
2021-07-23 13,179.44 13,179.44 12,896.80 12,942.29 2,117.9M
2021-07-22 13,223.27 13,226.20 13,138.50 13,195.70 2,025.3M
2021-07-21 13,239.60 13,317.43 13,214.64 13,229.40 1,848.8M
2021-07-20 13,115.19 13,185.60 13,072.00 13,165.46 1,556.8M
2021-07-19 13,146.24 13,218.19 13,085.27 13,188.56 1,792.4M
2021-07-16 13,251.76 13,266.46 13,168.27 13,177.19 1,827.9M
2021-07-15 13,299.43 13,299.43 13,101.99 13,260.64 1,973.3M
2021-07-14 13,300.56 13,407.68 13,261.24 13,313.06 2,035.2M
2021-07-13 13,203.45 13,295.67 13,175.37 13,295.63 1,966.3M
2021-07-12 13,089.91 13,232.88 12,990.71 13,186.49 1,968.5M
2021-07-09 13,036.00 13,063.61 12,882.94 13,032.66 1,769.0M
2021-07-08 13,325.08 13,329.98 13,084.13 13,100.98 1,997.8M
2021-07-07 13,122.96 13,318.98 13,077.26 13,313.06 1,829.1M
2021-07-06 13,310.67 13,312.00 13,037.32 13,185.50 1,943.2M
2021-07-05 13,394.68 13,432.03 13,237.28 13,303.95 2,001.2M
2021-07-02 13,645.79 13,645.79 13,379.49 13,394.17 1,750.9M
2021-07-01 13,733.16 13,805.12 13,634.35 13,685.73 1,727.0M
2021-06-30 13,666.19 13,747.72 13,636.41 13,736.85 1,604.5M
2021-06-29 13,747.26 13,747.58 13,594.61 13,637.31 1,896.3M
2021-06-28 13,564.85 13,728.75 13,532.65 13,728.48 1,841.7M
2021-06-25 13,463.50 13,581.98 13,443.92 13,552.81 1,788.3M
2021-06-24 13,493.60 13,503.96 13,374.32 13,450.04 1,725.6M
2021-06-23 13,428.45 13,491.05 13,346.00 13,472.67 1,700.4M
2021-06-22 13,339.38 13,423.75 13,313.41 13,408.30 1,621.8M
2021-06-21 13,242.50 13,350.62 13,169.43 13,318.80 1,716.1M
2021-06-18 13,297.98 13,315.38 13,191.25 13,278.83 1,584.9M
2021-06-17 13,231.96 13,369.24 13,230.38 13,289.46 1,286.4M
2021-06-16 13,460.61 13,466.35 13,206.74 13,225.40 1,409.4M
2021-06-15 13,556.10 13,556.10 13,374.15 13,444.97 1,703.2M
2021-06-11 13,740.99 13,742.77 13,527.57 13,541.92 1,678.1M
2021-06-10 13,705.34 13,791.40 13,666.96 13,747.62 1,444.9M
2021-06-09 13,720.19 13,767.44 13,655.54 13,706.48 1,328.9M
2021-06-08 13,951.38 14,015.83 13,645.76 13,734.79 1,487.5M
2021-06-07 13,918.76 13,956.11 13,802.87 13,953.56 1,695.0M
2021-06-04 13,776.95 13,974.91 13,735.09 13,906.03 1,514.8M
2021-06-03 13,855.91 13,980.01 13,775.10 13,813.44 1,616.9M
2021-06-02 14,035.34 14,035.34 13,796.91 13,862.04 1,858.4M
2021-06-01 13,908.31 14,046.50 13,800.02 14,038.01 1,962.4M
2021-05-31 13,902.61 13,908.93 13,782.91 13,903.55 1,718.4M
2021-05-28 14,038.66 14,047.76 13,849.52 13,921.50 1,812.0M
2021-05-27 13,930.75 14,081.51 13,837.75 14,036.31 1,703.0M
2021-05-26 13,959.53 13,967.02 13,890.62 13,942.70 1,823.5M
2021-05-25 13,675.64 13,966.32 13,672.41 13,953.05 1,828.3M
2021-05-24 13,590.77 13,648.35 13,465.53 13,648.35 1,384.7M
2021-05-21 13,696.55 13,744.28 13,537.02 13,587.49 1,481.6M
2021-05-20 13,552.28 13,694.14 13,552.28 13,661.47 1,684.1M
2021-05-19 13,562.34 13,627.52 13,516.29 13,598.17 1,267.1M
2021-05-18 13,611.94 13,644.62 13,482.11 13,595.41 1,305.4M
2021-05-17 13,429.57 13,683.64 13,429.57 13,612.19 1,723.8M
2021-05-14 13,262.31 13,440.51 13,184.13 13,407.01 1,547.0M
2021-05-13 13,172.79 13,293.22 13,101.43 13,205.11 1,361.2M
2021-05-12 13,136.99 13,306.25 13,078.48 13,295.64 1,407.6M
2021-05-11 13,089.90 13,183.44 12,955.61 13,166.71 1,581.2M
2021-05-10 13,270.56 13,338.49 13,088.55 13,144.43 1,727.9M
2021-05-07 13,509.43 13,525.53 13,260.86 13,260.86 1,756.8M
2021-05-06 13,565.02 13,668.58 13,348.50 13,465.96 1,837.0M
2021-04-30 13,522.84 13,627.16 13,510.62 13,589.79 1,712.5M
2021-04-29 13,495.88 13,587.96 13,410.47 13,536.65 1,543.6M
2021-04-28 13,370.46 13,526.90 13,353.12 13,526.90 1,536.2M
2021-04-27 13,263.08 13,408.38 13,241.80 13,406.67 1,496.8M
2021-04-26 13,418.66 13,528.56 13,268.89 13,281.16 1,890.1M
2021-04-23 13,314.12 13,412.42 13,294.92 13,389.87 1,737.9M
2021-04-22 13,228.04 13,298.99 13,141.63 13,277.90 1,385.7M
2021-04-21 13,002.14 13,196.11 12,986.03 13,176.91 1,341.4M
2021-04-20 13,069.63 13,180.33 13,045.90 13,079.65 1,444.4M
2021-04-19 12,890.02 13,097.21 12,781.44 13,082.89 1,625.7M
2021-04-16 12,827.85 12,914.37 12,762.81 12,887.01 1,295.9M
2021-04-15 12,893.13 12,894.12 12,635.52 12,789.18 1,213.8M
2021-04-14 12,720.40 12,929.72 12,714.94 12,915.23 1,204.8M
2021-04-13 12,733.90 12,897.16 12,677.00 12,724.28 1,245.7M
2021-04-12 13,011.76 13,078.92 12,701.33 12,741.75 1,403.3M
2021-04-09 13,063.18 13,110.73 12,974.63 13,026.85 1,270.8M
2021-04-08 12,931.71 13,096.88 12,885.47 13,065.03 1,305.5M
2021-04-07 13,142.21 13,144.59 12,883.65 13,000.03 1,440.4M
2021-04-06 13,216.62 13,221.03 13,112.45 13,153.43 1,300.4M
2021-04-02 13,058.42 13,199.27 13,039.13 13,153.98 1,321.1M
2021-04-01 12,831.77 13,015.53 12,818.29 13,005.63 1,280.1M
2021-03-31 12,913.14 12,913.14 12,717.84 12,817.26 1,503.8M
2021-03-30 12,799.73 12,995.88 12,783.90 12,927.83 1,629.4M
2021-03-29 12,790.30 12,897.88 12,672.63 12,811.44 1,664.1M
2021-03-26 12,521.62 12,794.46 12,518.26 12,753.20 1,338.9M
2021-03-25 12,419.46 12,525.27 12,326.94 12,450.01 1,236.6M
2021-03-24 12,593.91 12,715.80 12,440.65 12,469.11 1,401.9M
2021-03-23 12,767.42 12,845.90 12,569.92 12,665.46 1,471.6M
2021-03-22 12,616.02 12,806.11 12,568.13 12,766.65 1,417.3M
2021-03-19 12,643.01 12,771.92 12,528.91 12,604.61 1,604.8M
2021-03-18 12,655.05 12,836.77 12,641.14 12,832.23 1,396.8M
2021-03-17 12,472.31 12,646.82 12,342.11 12,623.49 1,288.1M
2021-03-16 12,360.96 12,484.36 12,290.97 12,483.56 1,548.8M
2021-03-15 12,509.76 12,526.43 12,213.36 12,331.26 1,562.0M
2021-03-12 12,592.16 12,605.35 12,441.79 12,601.72 1,692.4M
2021-03-11 12,327.60 12,607.35 12,260.00 12,543.85 1,980.3M
2021-03-10 12,400.61 12,448.56 12,207.38 12,303.12 1,660.4M
2021-03-09 12,450.69 12,489.70 12,003.24 12,200.00 2,089.9M
2021-03-08 13,068.11 13,155.08 12,503.82 12,516.61 1,975.8M
2021-03-05 12,769.81 13,082.30 12,731.01 12,975.12 1,673.8M
2021-03-04 13,284.25 13,284.25 12,904.07 12,950.08 1,871.0M
2021-03-03 13,193.82 13,410.88 13,119.48 13,404.09 1,615.4M
2021-03-02 13,408.31 13,432.55 13,104.38 13,229.44 1,939.2M
2021-03-01 13,156.88 13,303.96 13,087.21 13,299.34 1,813.9M
2021-02-26 13,120.25 13,230.40 12,967.21 13,037.35 1,901.9M
2021-02-25 13,554.07 13,573.58 13,318.65 13,370.46 1,955.8M
2021-02-24 13,798.95 13,837.00 13,321.08 13,440.18 2,092.4M
2021-02-23 13,745.44 13,908.39 13,723.62 13,777.07 1,798.2M
2021-02-22 14,270.41 14,277.14 13,837.52 13,837.52 2,491.5M
2021-02-19 14,180.83 14,297.82 13,935.43 14,275.02 2,076.1M
2021-02-18 14,635.57 14,678.94 14,149.90 14,241.29 2,192.1M
2021-02-10 14,102.69 14,403.21 14,087.68 14,365.51 1,689.8M
2021-02-09 13,857.44 14,080.22 13,798.53 14,078.82 1,757.6M
2021-02-08 13,644.73 13,837.32 13,551.84 13,837.32 1,758.5M
2021-02-05 13,682.99 13,838.46 13,610.81 13,617.88 1,957.4M
2021-02-04 13,735.23 13,832.49 13,464.17 13,624.61 1,792.1M
2021-02-03 13,829.33 13,912.57 13,766.19 13,791.23 1,859.5M
2021-02-02 13,565.88 13,837.89 13,502.84 13,831.45 1,799.3M
2021-02-01 13,269.94 13,530.59 13,269.94 13,523.12 1,634.5M
2021-01-29 13,302.78 13,415.20 13,062.76 13,213.86 1,676.6M
2021-01-28 13,389.37 13,437.06 13,178.88 13,202.41 1,641.4M
2021-01-27 13,464.09 13,557.00 13,318.76 13,525.05 1,679.2M
2021-01-26 13,589.30 13,620.55 13,432.64 13,476.02 1,849.2M
2021-01-25 13,412.73 13,658.31 13,366.65 13,559.57 1,932.9M
2021-01-22 13,316.89 13,408.30 13,224.05 13,402.19 1,940.7M
2021-01-21 13,143.85 13,375.08 13,143.85 13,331.18 1,802.6M
2021-01-20 13,012.10 13,137.96 12,934.84 13,137.96 1,680.2M
2021-01-19 13,158.55 13,194.60 12,984.05 13,030.33 1,821.8M
2021-01-18 12,938.19 13,165.24 12,845.05 13,144.26 1,708.8M
2021-01-15 13,002.85 13,044.02 12,806.80 12,988.67 1,696.5M
2021-01-14 13,077.74 13,203.03 12,955.12 13,049.35 1,908.1M
2021-01-13 13,328.27 13,332.17 13,014.10 13,119.39 2,049.3M
2021-01-12 12,982.74 13,293.59 12,982.74 13,293.51 1,790.6M
2021-01-11 13,247.83 13,301.83 12,957.80 13,035.07 2,231.8M
2021-01-08 13,355.58 13,429.10 13,162.16 13,275.26 2,011.2M
2021-01-07 13,265.50 13,348.08 13,152.01 13,324.91 2,157.8M
2021-01-06 13,303.74 13,359.64 13,111.48 13,256.37 2,066.9M
2021-01-05 12,885.36 13,261.87 12,840.97 13,261.03 2,297.1M
2021-01-04 12,707.29 12,932.66 12,693.79 12,913.72 2,146.7M