SZSE AI 50 (SZAI50)

SZAI50
🏛️ China →
4,148.85
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 2,552.26 2,567.30 2,545.60 2,553.67 525.4M
2022-12-29 2,520.40 2,563.82 2,518.62 2,543.79 610.0M
2022-12-28 2,566.09 2,566.09 2,519.37 2,527.01 576.2M
2022-12-27 2,567.59 2,573.46 2,546.99 2,572.40 561.7M
2022-12-26 2,534.35 2,567.57 2,533.71 2,561.65 552.9M
2022-12-23 2,507.58 2,552.40 2,505.74 2,534.13 582.6M
2022-12-22 2,534.13 2,558.59 2,509.72 2,517.06 584.7M
2022-12-21 2,543.74 2,554.42 2,507.33 2,518.66 583.4M
2022-12-20 2,590.12 2,599.98 2,527.80 2,543.32 785.5M
2022-12-19 2,635.02 2,640.40 2,570.76 2,582.55 677.7M
2022-12-16 2,651.74 2,656.89 2,620.18 2,632.16 692.3M
2022-12-15 2,635.66 2,681.91 2,626.93 2,669.73 786.2M
2022-12-14 2,641.64 2,673.40 2,638.63 2,641.28 723.0M
2022-12-13 2,683.95 2,691.64 2,631.09 2,631.51 806.4M
2022-12-12 2,650.18 2,698.80 2,646.34 2,683.81 923.9M
2022-12-09 2,654.07 2,662.78 2,638.06 2,652.29 928.6M
2022-12-08 2,678.94 2,684.42 2,650.06 2,653.84 915.4M
2022-12-07 2,705.21 2,705.21 2,677.72 2,684.46 973.3M
2022-12-06 2,694.99 2,729.37 2,691.12 2,709.33 1,158.4M
2022-12-05 2,659.11 2,700.24 2,655.24 2,698.95 1,362.0M
2022-12-02 2,625.93 2,677.56 2,624.93 2,643.12 1,073.1M
2022-12-01 2,614.66 2,651.16 2,614.66 2,636.63 1,102.7M
2022-11-30 2,581.03 2,595.92 2,563.13 2,584.31 881.3M
2022-11-29 2,531.96 2,590.40 2,528.70 2,582.51 831.3M
2022-11-28 2,509.38 2,537.32 2,498.81 2,527.11 824.6M
2022-11-25 2,577.29 2,590.35 2,554.95 2,555.30 790.6M
2022-11-24 2,610.58 2,622.99 2,579.50 2,581.18 868.7M
2022-11-23 2,634.47 2,648.59 2,584.01 2,607.56 1,158.6M
2022-11-22 2,666.53 2,684.44 2,631.83 2,642.40 1,183.5M
2022-11-21 2,664.42 2,682.17 2,634.66 2,682.17 1,320.4M
2022-11-18 2,704.90 2,747.68 2,679.66 2,683.41 1,846.1M
2022-11-17 2,657.44 2,699.78 2,618.60 2,699.78 1,332.2M
2022-11-16 2,668.32 2,683.15 2,646.56 2,651.17 1,253.2M
2022-11-15 2,594.29 2,667.00 2,588.12 2,667.00 1,523.4M
2022-11-14 2,577.61 2,606.74 2,567.44 2,602.42 1,425.9M
2022-11-11 2,612.66 2,623.02 2,567.32 2,581.04 1,791.7M
2022-11-10 2,564.33 2,593.01 2,554.80 2,568.64 1,121.4M
2022-11-09 2,617.32 2,622.55 2,591.97 2,593.41 883.7M
2022-11-08 2,638.54 2,640.62 2,607.47 2,639.47 1,097.2M
2022-11-07 2,640.07 2,670.95 2,628.64 2,643.18 1,049.1M
2022-11-04 2,602.78 2,653.87 2,595.83 2,648.85 1,179.2M
2022-11-03 2,604.54 2,617.57 2,576.68 2,604.30 1,222.7M
2022-11-02 2,610.67 2,634.40 2,600.68 2,629.35 1,434.6M
2022-11-01 2,545.95 2,595.43 2,532.42 2,594.42 1,314.8M
2022-10-31 2,450.62 2,560.97 2,449.79 2,541.45 1,542.5M
2022-10-28 2,547.65 2,563.30 2,470.95 2,477.72 1,274.4M
2022-10-27 2,571.50 2,621.34 2,564.20 2,581.44 1,336.0M
2022-10-26 2,479.39 2,574.10 2,475.38 2,561.69 1,281.4M
2022-10-25 2,490.34 2,510.32 2,447.09 2,481.27 894.8M
2022-10-24 2,536.43 2,585.96 2,494.02 2,506.53 907.2M
2022-10-21 2,539.71 2,546.69 2,509.95 2,531.07 725.4M
2022-10-20 2,501.84 2,572.17 2,485.98 2,538.34 905.1M
2022-10-19 2,534.68 2,540.49 2,513.19 2,513.25 639.8M
2022-10-18 2,563.14 2,563.14 2,523.90 2,540.38 708.2M
2022-10-17 2,496.90 2,556.54 2,496.35 2,553.85 892.7M
2022-10-14 2,465.91 2,512.08 2,458.30 2,508.70 861.4M
2022-10-13 2,406.59 2,478.21 2,402.25 2,449.95 894.4M
2022-10-12 2,335.71 2,419.56 2,309.04 2,419.56 761.9M
2022-10-11 2,334.40 2,352.97 2,313.44 2,337.82 500.4M
2022-10-10 2,427.18 2,428.79 2,324.19 2,327.33 677.7M
2022-09-30 2,449.40 2,465.23 2,428.69 2,430.31 529.3M
2022-09-29 2,474.31 2,489.78 2,438.85 2,453.64 550.8M
2022-09-28 2,511.16 2,511.16 2,451.11 2,451.19 596.7M
2022-09-27 2,473.73 2,518.14 2,473.28 2,518.14 518.2M
2022-09-26 2,480.86 2,507.46 2,463.98 2,465.79 547.4M
2022-09-23 2,554.72 2,558.44 2,483.26 2,499.44 610.4M
2022-09-22 2,549.98 2,594.96 2,545.40 2,555.60 574.0M
2022-09-21 2,568.98 2,589.33 2,524.42 2,573.32 599.6M
2022-09-20 2,589.48 2,604.03 2,570.56 2,580.30 573.9M
2022-09-19 2,620.09 2,621.76 2,565.89 2,577.28 719.2M
2022-09-16 2,646.21 2,681.30 2,624.46 2,624.46 879.9M
2022-09-15 2,706.56 2,708.20 2,620.39 2,642.68 865.2M
2022-09-14 2,681.59 2,701.26 2,673.06 2,697.37 707.4M
2022-09-13 2,721.72 2,753.45 2,718.03 2,722.44 667.6M
2022-09-09 2,700.52 2,715.14 2,686.87 2,713.15 567.0M
2022-09-08 2,737.10 2,737.10 2,699.09 2,700.33 708.3M
2022-09-07 2,710.65 2,746.79 2,707.06 2,736.89 776.1M
2022-09-06 2,704.83 2,724.73 2,686.23 2,722.98 783.7M
2022-09-05 2,724.70 2,724.70 2,677.40 2,693.58 814.7M
2022-09-02 2,694.96 2,742.67 2,693.70 2,728.99 855.4M
2022-09-01 2,705.62 2,734.11 2,683.66 2,686.37 739.4M
2022-08-31 2,743.58 2,760.72 2,694.02 2,711.14 911.4M
2022-08-30 2,749.68 2,784.65 2,737.57 2,754.03 892.3M
2022-08-29 2,719.84 2,759.06 2,707.51 2,759.06 933.7M
2022-08-26 2,782.76 2,802.05 2,751.84 2,755.07 883.0M
2022-08-25 2,794.82 2,800.94 2,741.39 2,772.30 897.3M
2022-08-24 2,898.42 2,899.46 2,780.42 2,784.32 1,262.5M
2022-08-23 2,905.11 2,915.68 2,893.36 2,902.04 980.6M
2022-08-22 2,883.88 2,930.92 2,863.41 2,914.03 1,141.1M
2022-08-19 2,950.19 2,976.98 2,891.22 2,891.22 1,305.1M
2022-08-18 2,936.56 2,950.28 2,917.86 2,944.40 1,220.0M
2022-08-17 2,908.02 2,947.63 2,883.09 2,946.64 1,299.4M
2022-08-16 2,918.37 2,931.27 2,895.49 2,907.71 1,113.2M
2022-08-15 2,939.42 2,939.42 2,908.05 2,920.52 1,225.7M
2022-08-12 2,978.37 2,986.80 2,958.40 2,958.44 1,290.6M
2022-08-11 2,929.90 2,977.61 2,923.37 2,972.01 1,257.0M
2022-08-10 2,936.29 2,947.51 2,903.37 2,913.39 1,048.5M
2022-08-09 2,963.30 2,963.30 2,924.75 2,950.11 1,204.9M
2022-08-08 2,969.88 2,978.53 2,936.28 2,967.21 1,220.8M
2022-08-05 2,864.56 2,970.14 2,863.87 2,969.07 1,602.2M
2022-08-04 2,846.98 2,867.03 2,822.96 2,853.95 1,113.9M
2022-08-03 2,809.37 2,884.77 2,809.37 2,823.66 1,537.8M
2022-08-02 2,863.69 2,863.69 2,769.61 2,799.41 1,556.7M
2022-08-01 2,861.51 2,907.92 2,832.02 2,902.44 1,325.1M
2022-07-29 2,907.90 2,922.47 2,866.57 2,871.85 1,204.1M
2022-07-28 2,868.78 2,926.03 2,868.78 2,908.14 1,282.3M
2022-07-27 2,833.77 2,862.95 2,826.74 2,854.12 794.9M
2022-07-26 2,819.06 2,842.40 2,813.26 2,839.18 781.9M
2022-07-25 2,847.27 2,850.19 2,801.31 2,817.54 855.7M
2022-07-22 2,885.40 2,892.28 2,821.95 2,844.73 971.2M
2022-07-21 2,878.10 2,911.30 2,871.08 2,883.31 1,108.9M
2022-07-20 2,876.33 2,887.97 2,868.67 2,881.87 1,068.7M
2022-07-19 2,816.38 2,867.42 2,814.21 2,865.39 1,193.6M
2022-07-18 2,753.53 2,815.81 2,740.26 2,814.35 938.8M
2022-07-15 2,784.70 2,807.58 2,750.01 2,750.01 1,023.1M
2022-07-14 2,772.85 2,817.73 2,762.59 2,792.98 817.3M
2022-07-13 2,785.19 2,797.11 2,764.59 2,777.29 819.3M
2022-07-12 2,828.73 2,831.02 2,783.98 2,783.98 974.5M
2022-07-11 2,890.98 2,890.98 2,815.55 2,837.34 1,075.9M
2022-07-08 2,899.20 2,935.06 2,889.06 2,891.71 1,231.2M
2022-07-07 2,887.48 2,905.76 2,864.48 2,894.18 1,183.7M
2022-07-06 2,901.22 2,928.77 2,863.92 2,885.80 1,093.7M
2022-07-05 2,947.91 2,955.43 2,868.60 2,913.84 1,313.4M
2022-07-04 2,941.71 2,951.15 2,911.81 2,946.16 1,166.9M
2022-07-01 2,960.68 2,972.41 2,935.19 2,940.23 1,135.0M
2022-06-30 2,953.53 2,990.65 2,949.34 2,961.37 1,315.4M
2022-06-29 2,997.36 3,032.48 2,956.44 2,957.62 1,705.8M
2022-06-28 2,931.02 3,003.19 2,900.26 3,003.19 1,575.3M
2022-06-27 2,926.89 2,947.56 2,912.01 2,933.20 1,342.1M
2022-06-24 2,888.46 2,917.26 2,884.66 2,914.95 1,485.5M
2022-06-23 2,816.06 2,882.74 2,798.38 2,880.71 1,398.7M
2022-06-22 2,932.02 2,935.17 2,820.78 2,823.62 1,252.7M
2022-06-21 2,905.63 2,935.22 2,885.16 2,923.80 1,395.6M
2022-06-20 2,882.08 2,905.65 2,857.30 2,899.61 1,109.8M
2022-06-17 2,835.88 2,866.82 2,798.66 2,857.36 940.3M
2022-06-16 2,854.44 2,895.75 2,848.55 2,862.19 1,026.9M
2022-06-15 2,810.92 2,887.11 2,810.92 2,849.51 1,253.8M
2022-06-14 2,794.01 2,812.22 2,711.64 2,810.11 961.6M
2022-06-13 2,809.71 2,844.78 2,801.80 2,827.52 905.8M
2022-06-10 2,770.49 2,830.04 2,765.23 2,828.81 911.6M
2022-06-09 2,865.72 2,865.72 2,770.92 2,785.21 788.6M
2022-06-08 2,850.49 2,909.65 2,829.09 2,869.74 1,048.7M
2022-06-07 2,888.68 2,888.68 2,829.80 2,856.00 970.1M
2022-06-06 2,798.80 2,891.31 2,792.59 2,890.67 1,225.0M
2022-06-02 2,747.84 2,793.38 2,731.56 2,790.60 891.4M
2022-06-01 2,741.60 2,772.76 2,733.11 2,754.10 986.3M
2022-05-31 2,685.70 2,750.77 2,657.71 2,747.13 959.3M
2022-05-30 2,645.07 2,693.47 2,638.62 2,684.78 765.2M
2022-05-27 2,672.27 2,688.57 2,619.45 2,639.75 754.4M
2022-05-26 2,619.78 2,660.49 2,568.55 2,643.79 824.8M
2022-05-25 2,598.67 2,625.44 2,588.75 2,622.48 693.9M
2022-05-24 2,721.20 2,732.89 2,591.82 2,591.82 912.4M
2022-05-23 2,708.52 2,721.66 2,692.36 2,720.56 711.8M
2022-05-20 2,663.58 2,693.96 2,645.89 2,687.56 747.9M
2022-05-19 2,602.35 2,658.61 2,597.36 2,657.58 693.0M
2022-05-18 2,647.27 2,675.24 2,629.28 2,648.19 849.5M
2022-05-17 2,611.67 2,630.35 2,583.23 2,630.35 668.6M
2022-05-16 2,644.08 2,667.57 2,602.80 2,609.51 750.5M
2022-05-13 2,661.89 2,667.06 2,603.99 2,627.21 790.6M
2022-05-12 2,629.21 2,666.71 2,624.57 2,649.96 809.5M
2022-05-11 2,614.99 2,721.99 2,612.54 2,652.22 1,124.1M
2022-05-10 2,530.10 2,617.36 2,519.61 2,612.12 893.9M
2022-05-09 2,560.85 2,598.43 2,551.76 2,569.73 747.5M
2022-05-06 2,552.71 2,619.91 2,542.70 2,581.36 1,057.8M
2022-05-05 2,607.50 2,658.38 2,599.29 2,633.71 996.6M
2022-04-29 2,546.49 2,663.53 2,530.07 2,651.68 1,050.2M
2022-04-28 2,523.42 2,549.85 2,483.98 2,516.49 880.4M
2022-04-27 2,373.11 2,529.93 2,370.76 2,528.34 1,087.9M
2022-04-26 2,482.17 2,506.15 2,384.35 2,388.09 1,012.4M
2022-04-25 2,634.58 2,634.58 2,469.60 2,470.06 1,047.6M
2022-04-22 2,702.22 2,711.59 2,661.96 2,674.28 684.6M
2022-04-21 2,773.07 2,814.01 2,707.38 2,716.99 735.9M
2022-04-20 2,829.30 2,848.96 2,788.87 2,795.87 642.0M
2022-04-19 2,833.76 2,854.05 2,801.80 2,814.22 578.3M
2022-04-18 2,777.65 2,826.48 2,755.33 2,825.44 657.7M
2022-04-15 2,760.86 2,802.45 2,739.20 2,779.77 709.6M
2022-04-14 2,784.51 2,801.24 2,762.85 2,784.73 613.5M
2022-04-13 2,799.27 2,801.87 2,759.85 2,759.85 627.3M
2022-04-12 2,772.60 2,822.19 2,726.24 2,822.19 735.6M
2022-04-11 2,899.20 2,899.20 2,760.44 2,775.67 836.3M
2022-04-08 2,958.71 2,961.17 2,875.29 2,913.50 813.3M
2022-04-07 3,003.69 3,022.05 2,950.66 2,950.66 891.2M
2022-04-06 3,028.95 3,032.76 2,996.10 3,012.77 815.2M
2022-04-01 3,014.48 3,049.72 3,004.12 3,033.23 715.2M
2022-03-31 3,057.14 3,065.38 3,026.20 3,035.92 759.0M
2022-03-30 3,019.56 3,068.49 3,012.71 3,068.49 763.4M
2022-03-29 3,062.43 3,066.63 2,983.61 2,996.63 780.3M
2022-03-28 3,043.91 3,078.73 3,022.54 3,053.77 677.4M
2022-03-25 3,139.24 3,150.14 3,077.84 3,078.19 683.2M
2022-03-24 3,171.08 3,171.08 3,112.84 3,127.27 803.8M
2022-03-23 3,177.04 3,206.64 3,153.73 3,194.26 864.5M
2022-03-22 3,177.69 3,197.01 3,157.47 3,173.32 754.3M
2022-03-21 3,189.33 3,209.26 3,153.23 3,184.34 951.3M
2022-03-18 3,169.88 3,185.97 3,142.76 3,177.55 804.0M
2022-03-17 3,169.87 3,220.43 3,165.21 3,183.90 1,245.6M
2022-03-16 3,081.33 3,127.28 2,949.36 3,117.10 1,294.3M
2022-03-15 3,121.97 3,173.08 3,019.69 3,019.69 1,182.5M
2022-03-14 3,196.22 3,231.23 3,143.72 3,143.72 1,002.5M
2022-03-11 3,152.32 3,232.66 3,107.40 3,229.13 1,068.5M
2022-03-10 3,255.86 3,263.10 3,216.33 3,217.31 1,000.4M
2022-03-09 3,234.46 3,244.89 3,033.94 3,185.98 1,318.3M
2022-03-08 3,283.31 3,305.97 3,191.51 3,221.29 1,095.3M
2022-03-07 3,405.03 3,405.64 3,257.25 3,272.53 1,121.3M
2022-03-04 3,433.83 3,464.62 3,406.10 3,423.44 950.2M
2022-03-03 3,542.27 3,542.81 3,458.17 3,462.77 1,034.7M
2022-03-02 3,525.50 3,532.53 3,506.76 3,525.29 873.1M
2022-03-01 3,550.93 3,557.65 3,529.39 3,548.74 903.8M
2022-02-28 3,553.22 3,569.28 3,505.50 3,548.28 941.9M
2022-02-25 3,579.57 3,607.22 3,550.40 3,556.16 1,076.5M
2022-02-24 3,614.40 3,628.64 3,489.64 3,537.13 1,792.7M
2022-02-23 3,550.49 3,642.75 3,550.49 3,638.25 1,395.9M
2022-02-22 3,559.41 3,559.41 3,511.92 3,537.63 1,566.9M
2022-02-21 3,546.86 3,599.57 3,544.33 3,597.41 1,823.5M
2022-02-18 3,474.20 3,528.50 3,474.20 3,528.26 1,219.1M
2022-02-17 3,471.77 3,509.77 3,459.86 3,478.34 1,017.1M
2022-02-16 3,507.99 3,516.69 3,470.77 3,483.29 930.2M
2022-02-15 3,433.16 3,480.59 3,429.39 3,479.84 939.6M
2022-02-14 3,388.75 3,457.36 3,355.85 3,428.53 1,066.8M
2022-02-11 3,451.71 3,480.34 3,401.35 3,409.90 1,212.7M
2022-02-10 3,493.25 3,505.07 3,452.23 3,469.28 1,077.5M
2022-02-09 3,421.87 3,496.08 3,417.75 3,495.83 1,340.4M
2022-02-08 3,415.34 3,425.08 3,354.65 3,424.75 1,122.9M
2022-02-07 3,499.66 3,505.72 3,408.05 3,422.33 1,074.6M
2022-01-28 3,512.99 3,522.54 3,449.20 3,449.84 1,018.6M
2022-01-27 3,633.09 3,634.68 3,485.90 3,486.88 1,271.6M
2022-01-26 3,613.95 3,666.49 3,579.73 3,633.16 1,121.7M
2022-01-25 3,756.85 3,775.18 3,613.96 3,614.81 1,520.3M
2022-01-24 3,744.49 3,804.18 3,741.71 3,779.24 1,132.6M
2022-01-21 3,809.77 3,831.40 3,759.13 3,769.90 1,151.6M
2022-01-20 3,873.52 3,874.04 3,818.29 3,825.58 1,320.9M
2022-01-19 3,893.58 3,921.19 3,844.26 3,874.85 1,554.0M
2022-01-18 3,884.73 3,990.41 3,880.70 3,914.50 2,233.9M
2022-01-17 3,744.16 3,878.05 3,744.16 3,871.84 1,962.7M
2022-01-14 3,696.68 3,746.96 3,681.19 3,720.44 1,039.7M
2022-01-13 3,802.82 3,803.56 3,714.06 3,714.99 1,110.9M
2022-01-12 3,783.66 3,805.31 3,754.30 3,786.02 1,048.4M
2022-01-11 3,848.11 3,857.59 3,766.91 3,774.25 1,143.6M
2022-01-10 3,789.86 3,866.23 3,752.99 3,848.21 1,255.4M
2022-01-07 3,900.00 3,915.29 3,798.33 3,801.10 1,242.8M
2022-01-06 3,902.74 3,908.43 3,851.21 3,887.38 1,187.6M
2022-01-05 4,010.18 4,026.60 3,905.79 3,928.47 1,533.9M
2022-01-04 4,023.01 4,032.40 3,983.03 4,021.41 1,459.3M