SZSE Component (SZI)

SZI
🏛️ China →
13,479.43
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
2021-12-31 14,842.07 14,871.98 14,797.11 14,857.35 14,409.5M
2021-12-30 14,652.08 14,846.82 14,652.08 14,796.23 14,341.6M
2021-12-29 14,828.19 14,828.19 14,645.20 14,653.82 12,933.1M
2021-12-28 14,736.73 14,841.88 14,696.45 14,837.87 14,243.0M
2021-12-27 14,704.29 14,802.35 14,652.42 14,715.65 14,021.7M
2021-12-24 14,872.42 14,887.46 14,674.14 14,710.33 15,112.1M
2021-12-23 14,818.99 14,878.95 14,790.45 14,863.93 15,414.2M
2021-12-22 14,723.41 14,813.04 14,709.40 14,791.33 15,516.2M
2021-12-21 14,559.72 14,702.38 14,547.60 14,688.98 14,121.5M
2021-12-20 14,818.42 14,902.13 14,551.36 14,569.18 16,236.0M
2021-12-17 15,075.23 15,075.23 14,867.25 14,867.55 16,830.0M
2021-12-16 15,047.47 15,112.81 14,977.45 15,112.81 15,708.5M
2021-12-15 15,112.18 15,187.26 15,012.75 15,026.21 15,000.0M
2021-12-14 15,171.05 15,185.25 15,109.06 15,136.78 15,990.2M
2021-12-13 15,166.16 15,288.65 15,151.80 15,212.49 18,760.3M
2021-12-10 15,044.68 15,148.78 15,026.37 15,111.56 17,517.1M
2021-12-09 14,965.44 15,193.67 14,957.34 15,147.87 19,187.9M
2021-12-08 14,748.65 14,964.46 14,733.89 14,964.46 14,964.8M
2021-12-07 14,845.02 14,861.38 14,602.73 14,697.17 16,499.3M
2021-12-06 14,872.55 14,942.24 14,742.10 14,752.96 17,089.0M
2021-12-03 14,772.67 14,892.05 14,767.45 14,892.05 14,815.0M
2021-12-02 14,769.69 14,834.79 14,740.24 14,765.56 15,827.9M
2021-12-01 14,794.37 14,824.81 14,724.72 14,794.25 14,966.1M
2021-11-30 14,854.52 14,870.23 14,712.82 14,795.73 15,045.6M
2021-11-29 14,635.48 14,825.43 14,633.06 14,810.20 14,193.4M
2021-11-26 14,802.02 14,862.93 14,745.59 14,777.17 14,266.9M
2021-11-25 14,884.85 14,897.18 14,819.68 14,827.95 14,512.2M
2021-11-24 14,908.97 14,942.96 14,864.89 14,887.60 16,551.4M
2021-11-23 14,929.24 14,954.85 14,874.43 14,905.13 17,044.7M
2021-11-22 14,778.58 14,961.79 14,776.03 14,960.66 17,345.7M
2021-11-19 14,569.93 14,761.53 14,552.67 14,752.49 16,736.8M
2021-11-18 14,685.78 14,685.78 14,555.22 14,579.17 15,494.1M
2021-11-17 14,646.66 14,711.18 14,596.89 14,711.18 13,799.6M
2021-11-16 14,626.87 14,736.37 14,597.04 14,613.97 15,830.5M
2021-11-15 14,724.34 14,732.05 14,578.23 14,636.39 15,954.6M
2021-11-12 14,708.60 14,732.35 14,646.49 14,705.37 16,595.7M
2021-11-11 14,497.98 14,708.12 14,479.37 14,699.74 17,048.7M
2021-11-10 14,521.72 14,536.63 14,302.80 14,515.88 15,569.3M
2021-11-09 14,538.62 14,581.42 14,463.77 14,571.93 13,541.9M
2021-11-08 14,451.59 14,532.72 14,400.84 14,508.86 14,652.2M
2021-11-05 14,536.60 14,623.48 14,462.59 14,462.62 17,101.5M
2021-11-04 14,440.22 14,557.94 14,420.14 14,555.27 14,653.4M
2021-11-03 14,365.21 14,458.62 14,287.34 14,367.78 14,636.1M
2021-11-02 14,476.90 14,558.36 14,248.00 14,377.27 17,455.8M
2021-11-01 14,393.58 14,569.23 14,344.48 14,476.53 16,841.7M
2021-10-29 14,242.68 14,457.44 14,199.59 14,451.38 15,089.5M
2021-10-28 14,350.91 14,407.66 14,188.29 14,244.82 15,392.1M
2021-10-27 14,510.45 14,510.45 14,348.05 14,393.51 15,319.7M
2021-10-26 14,658.99 14,682.43 14,531.48 14,552.82 14,812.0M
2021-10-25 14,491.35 14,599.00 14,452.88 14,596.72 14,033.7M
2021-10-22 14,467.37 14,582.79 14,454.86 14,492.82 14,151.2M
2021-10-21 14,466.42 14,501.45 14,348.12 14,444.86 13,522.9M
2021-10-20 14,500.46 14,552.57 14,431.63 14,452.25 14,118.5M
2021-10-19 14,352.93 14,504.24 14,352.93 14,499.77 13,444.4M
2021-10-18 14,393.18 14,393.18 14,218.61 14,350.02 14,210.7M
2021-10-15 14,294.18 14,440.58 14,232.03 14,415.99 14,975.2M
2021-10-14 14,350.63 14,399.92 14,293.53 14,341.38 12,384.1M
2021-10-13 14,140.42 14,358.50 14,112.91 14,353.08 12,934.9M
2021-10-12 14,335.54 14,335.54 14,006.65 14,135.38 15,574.9M
2021-10-11 14,440.82 14,484.39 14,338.47 14,367.60 14,875.9M
2021-10-08 14,457.94 14,489.33 14,348.98 14,414.16 16,077.7M
2021-09-30 14,124.08 14,337.50 14,124.08 14,309.01 13,805.0M
2021-09-29 14,202.40 14,235.88 14,020.56 14,079.02 16,402.5M
2021-09-28 14,307.53 14,425.16 14,243.20 14,313.82 14,901.1M
2021-09-27 14,430.04 14,527.77 14,253.15 14,344.29 19,761.1M
2021-09-24 14,359.11 14,514.39 14,307.68 14,357.85 18,271.2M
2021-09-23 14,380.09 14,416.37 14,338.99 14,387.36 19,301.3M
2021-09-22 14,139.90 14,311.96 14,117.63 14,277.08 16,136.0M
2021-09-17 14,224.61 14,383.62 14,136.47 14,359.36 18,874.8M
2021-09-16 14,527.10 14,550.31 14,258.13 14,258.13 20,867.9M
2021-09-15 14,590.80 14,602.34 14,476.19 14,536.31 18,960.5M
2021-09-14 14,699.22 14,844.26 14,589.72 14,626.08 22,082.6M
2021-09-13 14,776.82 14,833.88 14,648.78 14,705.83 21,916.4M
2021-09-10 14,673.45 14,811.51 14,645.26 14,771.87 23,738.1M
2021-09-09 14,666.05 14,716.73 14,547.07 14,698.53 22,625.5M
2021-09-08 14,706.88 14,789.09 14,630.50 14,688.08 24,522.0M
2021-09-07 14,543.84 14,724.63 14,483.55 14,702.90 21,612.2M
2021-09-06 14,184.42 14,567.14 14,145.63 14,546.60 21,996.3M
2021-09-03 14,295.56 14,302.90 14,118.73 14,179.86 23,170.7M
2021-09-02 14,294.54 14,348.82 14,226.42 14,277.34 20,822.5M
2021-09-01 14,336.07 14,418.61 14,058.25 14,314.09 24,096.4M
2021-08-31 14,407.94 14,418.26 14,157.55 14,328.38 20,322.0M
2021-08-30 14,482.97 14,546.74 14,339.38 14,423.37 20,894.4M
2021-08-27 14,382.18 14,537.15 14,366.15 14,436.90 18,258.6M
2021-08-26 14,701.92 14,701.92 14,409.88 14,415.46 17,812.6M
2021-08-25 14,657.65 14,697.50 14,562.82 14,697.50 16,513.6M
2021-08-24 14,558.96 14,710.01 14,496.89 14,663.55 17,493.4M
2021-08-23 14,296.95 14,558.47 14,260.08 14,535.88 16,619.7M
2021-08-20 14,376.90 14,448.92 14,100.92 14,253.53 16,580.3M
2021-08-19 14,456.18 14,570.63 14,357.73 14,487.36 16,577.7M
2021-08-18 14,371.82 14,500.14 14,284.85 14,454.11 16,332.5M
2021-08-17 14,696.19 14,750.93 14,308.63 14,350.65 17,612.1M
2021-08-16 14,756.48 14,800.22 14,660.08 14,693.74 15,976.3M
2021-08-13 14,839.51 14,994.61 14,717.67 14,799.03 16,683.8M
2021-08-12 14,972.49 15,037.58 14,857.91 14,901.97 17,849.5M
2021-08-11 15,048.87 15,101.13 14,969.08 15,021.17 17,714.6M
2021-08-10 14,919.52 15,057.59 14,863.08 15,057.59 17,239.6M
2021-08-09 14,738.37 14,980.15 14,682.94 14,941.44 17,639.8M
2021-08-06 14,902.69 14,915.73 14,722.13 14,827.41 15,970.7M
2021-08-05 14,901.96 14,990.65 14,800.42 14,872.23 16,844.0M
2021-08-04 14,715.75 14,990.11 14,683.35 14,990.11 16,527.1M
2021-08-03 14,745.91 14,844.52 14,656.20 14,736.92 18,823.0M
2021-08-02 14,463.21 14,806.86 14,395.33 14,798.16 20,476.7M
2021-07-30 14,482.78 14,522.12 14,294.48 14,473.21 18,201.2M
2021-07-29 14,390.29 14,544.11 14,277.97 14,515.32 16,761.7M
2021-07-28 13,967.44 14,207.39 13,727.48 14,086.42 18,579.2M
2021-07-27 14,640.26 14,741.87 14,093.64 14,093.64 21,828.6M
2021-07-26 14,982.90 14,982.90 14,376.33 14,630.85 20,149.1M
2021-07-23 15,248.25 15,248.25 14,989.50 15,028.57 20,513.6M
2021-07-22 15,258.73 15,290.06 15,172.10 15,262.19 17,899.1M
2021-07-21 15,070.17 15,264.10 15,061.09 15,212.60 16,240.4M
2021-07-20 14,879.27 15,031.88 14,859.71 15,011.35 13,125.0M
2021-07-19 14,958.62 15,033.60 14,856.64 14,992.90 15,745.2M
2021-07-16 15,144.08 15,165.75 14,962.97 14,972.21 16,958.0M
2021-07-15 15,014.91 15,170.64 14,899.31 15,169.33 16,772.0M
2021-07-14 15,141.04 15,215.63 15,021.99 15,056.32 17,376.6M
2021-07-13 15,151.09 15,232.15 15,077.34 15,189.29 17,447.7M
2021-07-12 14,970.13 15,222.17 14,870.83 15,161.52 18,632.3M
2021-07-09 14,805.81 14,887.60 14,583.55 14,844.36 15,206.0M
2021-07-08 14,984.25 15,033.34 14,856.93 14,882.90 15,815.8M
2021-07-07 14,592.75 14,966.23 14,545.29 14,940.05 13,595.3M
2021-07-06 14,745.45 14,779.30 14,480.87 14,667.65 14,254.2M
2021-07-05 14,666.68 14,782.57 14,597.87 14,718.66 12,857.5M
2021-07-02 14,937.73 14,937.73 14,652.74 14,670.71 12,998.7M
2021-07-01 15,203.07 15,206.15 15,001.89 15,038.88 13,600.4M
2021-06-30 15,015.29 15,175.75 14,978.30 15,161.70 11,777.4M
2021-06-29 15,187.81 15,187.81 14,991.18 14,999.80 13,233.6M
2021-06-28 15,049.77 15,166.56 15,031.21 15,150.17 14,130.0M
2021-06-25 14,799.53 15,036.77 14,797.34 15,003.85 14,468.5M
2021-06-24 14,876.73 14,877.64 14,718.89 14,784.80 13,803.8M
2021-06-23 14,713.84 14,882.14 14,641.47 14,843.83 14,754.7M
2021-06-22 14,678.37 14,706.50 14,564.50 14,696.29 13,885.1M
2021-06-21 14,563.05 14,721.69 14,468.74 14,641.29 14,306.7M
2021-06-18 14,510.56 14,635.50 14,449.06 14,583.67 14,598.3M
2021-06-17 14,291.94 14,489.51 14,291.94 14,472.37 12,084.7M
2021-06-16 14,663.48 14,667.24 14,290.23 14,295.93 12,357.0M
2021-06-15 14,806.69 14,829.97 14,564.56 14,673.34 14,197.8M
2021-06-11 14,918.49 14,920.87 14,738.62 14,801.24 17,089.5M
2021-06-10 14,715.14 14,940.30 14,699.31 14,893.59 15,017.2M
2021-06-09 14,698.35 14,762.64 14,641.83 14,718.40 12,755.5M
2021-06-08 14,867.95 14,973.81 14,625.29 14,716.98 13,554.2M
2021-06-07 14,879.49 14,883.55 14,760.20 14,862.60 13,630.8M
2021-06-04 14,704.19 14,989.21 14,667.53 14,870.91 13,149.2M
2021-06-03 14,850.51 14,947.60 14,759.82 14,761.13 13,306.1M
2021-06-02 15,044.94 15,051.21 14,793.74 14,857.91 14,708.1M
2021-06-01 14,963.95 15,039.02 14,820.74 15,034.78 15,156.2M
2021-05-31 14,874.89 14,996.38 14,836.15 14,996.38 14,603.8M
2021-05-28 14,899.33 14,977.25 14,778.82 14,852.88 16,515.7M
2021-05-27 14,796.05 14,955.30 14,720.67 14,897.19 15,020.6M
2021-05-26 14,850.28 14,860.64 14,762.20 14,793.68 15,464.2M
2021-05-25 14,533.95 14,862.19 14,509.78 14,846.45 15,316.0M
2021-05-24 14,436.36 14,506.61 14,295.48 14,506.61 13,062.8M
2021-05-21 14,582.07 14,634.60 14,386.12 14,417.46 12,878.5M
2021-05-20 14,455.61 14,582.40 14,431.80 14,535.10 14,385.2M
2021-05-19 14,399.76 14,544.20 14,359.02 14,484.45 12,439.1M
2021-05-18 14,462.41 14,497.90 14,345.99 14,450.60 11,869.4M
2021-05-17 14,234.70 14,538.76 14,234.70 14,456.54 14,639.0M
2021-05-14 13,960.33 14,214.14 13,872.63 14,208.78 15,309.1M
2021-05-13 13,907.18 14,027.55 13,866.11 13,917.65 13,675.6M
2021-05-12 13,922.15 14,078.33 13,872.10 14,064.87 12,627.8M
2021-05-11 13,814.28 13,996.70 13,696.73 13,966.79 15,337.6M
2021-05-10 13,945.78 14,035.60 13,828.82 13,917.97 15,381.9M
2021-05-07 14,243.71 14,280.04 13,933.81 13,933.81 15,781.4M
2021-05-06 14,355.40 14,398.58 14,088.04 14,210.60 14,328.8M
2021-04-30 14,437.17 14,522.46 14,343.06 14,438.57 13,428.0M
2021-04-29 14,416.85 14,516.22 14,330.09 14,464.08 12,252.3M
2021-04-28 14,238.56 14,398.96 14,190.64 14,398.38 12,508.3M
2021-04-27 14,211.58 14,266.60 14,106.83 14,264.08 12,850.9M
2021-04-26 14,419.85 14,529.43 14,212.22 14,224.45 15,866.2M
2021-04-23 14,213.36 14,386.62 14,208.40 14,351.86 13,071.6M
2021-04-22 14,219.24 14,244.49 14,091.11 14,209.44 12,429.5M
2021-04-21 14,010.59 14,176.95 13,978.57 14,151.15 12,585.9M
2021-04-20 14,062.50 14,215.28 14,035.23 14,101.90 13,884.5M
2021-04-19 13,714.39 14,121.21 13,667.75 14,117.80 15,239.8M
2021-04-16 13,718.23 13,755.45 13,575.62 13,720.74 12,058.9M
2021-04-15 13,705.13 13,705.13 13,539.07 13,680.27 11,843.6M
2021-04-14 13,550.87 13,756.74 13,550.87 13,738.00 12,363.3M
2021-04-13 13,490.39 13,671.36 13,484.00 13,528.31 12,901.6M
2021-04-12 13,811.59 13,867.16 13,454.27 13,495.72 14,795.8M
2021-04-09 13,965.21 13,977.28 13,769.19 13,813.31 13,216.8M
2021-04-08 13,906.82 14,037.45 13,845.12 13,989.94 14,195.0M
2021-04-07 14,100.85 14,100.85 13,856.97 13,979.31 14,327.9M
2021-04-06 14,176.21 14,194.36 14,045.92 14,083.34 10,977.4M
2021-04-02 14,042.13 14,178.10 14,008.85 14,122.61 12,274.1M
2021-04-01 13,812.64 13,992.75 13,808.32 13,979.69 11,365.9M
2021-03-31 13,870.71 13,870.71 13,678.67 13,778.67 11,507.4M
2021-03-30 13,751.21 13,933.32 13,717.59 13,888.44 12,762.5M
2021-03-29 13,802.51 13,895.61 13,684.43 13,771.26 13,552.2M
2021-03-26 13,493.36 13,810.97 13,493.36 13,769.68 13,196.5M
2021-03-25 13,318.97 13,489.29 13,252.24 13,421.16 12,754.3M
2021-03-24 13,529.93 13,651.90 13,378.88 13,407.35 14,211.1M
2021-03-23 13,754.88 13,794.47 13,506.17 13,607.27 14,739.6M
2021-03-22 13,605.70 13,797.30 13,565.17 13,760.97 14,890.5M
2021-03-19 13,738.21 13,837.23 13,522.94 13,606.00 14,224.9M
2021-03-18 13,850.60 14,003.77 13,832.70 13,963.92 13,615.8M
2021-03-17 13,605.78 13,842.88 13,490.42 13,809.77 13,414.3M
2021-03-16 13,574.56 13,652.55 13,439.73 13,642.95 14,057.5M
2021-03-15 13,793.52 13,793.52 13,389.98 13,520.07 15,597.9M
2021-03-12 13,934.23 13,934.23 13,716.01 13,897.03 16,609.9M
2021-03-11 13,598.20 13,904.47 13,535.24 13,866.37 16,121.4M
2021-03-10 13,721.24 13,750.26 13,480.42 13,563.34 14,173.5M
2021-03-09 13,803.25 13,844.23 13,289.38 13,475.72 18,668.4M
2021-03-08 14,513.79 14,597.75 13,859.95 13,863.81 16,917.1M
2021-03-05 14,156.01 14,531.99 14,122.59 14,412.31 15,662.7M
2021-03-04 14,780.90 14,780.90 14,357.19 14,416.06 17,251.1M
2021-03-03 14,679.84 14,932.39 14,612.85 14,932.39 15,709.9M
2021-03-02 14,958.22 14,987.07 14,616.16 14,751.12 16,085.3M
2021-03-01 14,670.11 14,864.58 14,614.01 14,857.34 15,293.6M
2021-02-26 14,480.74 14,713.12 14,396.45 14,507.45 15,909.5M
2021-02-25 15,016.63 15,036.42 14,794.73 14,828.80 16,847.1M
2021-02-24 15,281.40 15,318.85 14,709.13 14,870.66 18,656.7M
2021-02-23 15,174.72 15,411.03 15,146.89 15,243.25 19,382.1M
2021-02-22 15,818.77 15,818.77 15,336.95 15,336.95 23,455.3M
2021-02-19 15,660.49 15,840.16 15,443.24 15,823.11 18,696.5M
2021-02-18 16,275.98 16,293.09 15,697.72 15,767.44 18,533.3M
2021-02-10 15,702.20 16,010.40 15,632.14 15,962.25 14,119.2M
2021-02-09 15,330.30 15,635.38 15,275.39 15,630.57 14,519.2M
2021-02-08 15,066.46 15,299.65 14,945.84 15,269.63 13,779.5M
2021-02-05 15,167.64 15,250.10 14,996.29 15,007.30 15,772.5M
2021-02-04 15,135.85 15,285.88 14,908.76 15,105.94 16,671.6M
2021-02-03 15,360.42 15,435.53 15,218.57 15,233.15 16,996.2M
2021-02-02 15,057.44 15,341.48 14,981.33 15,335.66 16,094.8M
2021-02-01 14,841.71 15,036.38 14,797.41 15,024.24 15,859.4M
2021-01-29 15,039.89 15,096.25 14,609.64 14,821.99 17,129.0M
2021-01-28 15,169.10 15,228.50 14,881.80 14,913.21 17,057.5M
2021-01-27 15,328.87 15,446.82 15,107.04 15,413.84 16,066.4M
2021-01-26 15,637.39 15,637.39 15,328.41 15,352.42 16,792.6M
2021-01-25 15,594.81 15,895.88 15,534.25 15,710.19 18,838.6M
2021-01-22 15,508.94 15,632.33 15,381.60 15,628.73 18,351.1M
2021-01-21 15,251.67 15,608.38 15,251.67 15,520.60 18,733.5M
2021-01-20 15,023.74 15,246.78 14,958.22 15,223.36 14,813.0M
2021-01-19 15,278.53 15,314.05 14,954.35 15,003.99 18,107.3M
2021-01-18 14,980.50 15,309.79 14,898.88 15,269.27 17,575.1M
2021-01-15 15,030.54 15,120.27 14,772.06 15,031.70 17,870.3M
2021-01-14 15,283.56 15,354.12 15,033.47 15,070.13 20,114.4M
2021-01-13 15,491.07 15,597.97 15,240.90 15,365.43 21,937.4M
2021-01-12 15,053.87 15,460.03 15,020.26 15,460.03 20,297.1M
2021-01-11 15,353.08 15,420.68 15,011.59 15,115.38 21,632.7M
2021-01-08 15,402.74 15,453.18 15,162.71 15,319.29 20,179.4M
2021-01-07 15,178.35 15,356.40 15,101.67 15,356.40 20,664.6M
2021-01-06 15,221.44 15,295.07 14,987.37 15,187.61 18,916.3M
2021-01-05 14,760.25 15,149.10 14,716.79 15,147.57 21,733.3M
2021-01-04 14,516.12 14,859.09 14,486.25 14,827.47 20,073.2M