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
2022-12-30 11,046.07 11,071.93 11,013.32 11,015.99 7,455.2M
2022-12-29 10,971.27 11,064.02 10,956.95 10,996.41 7,853.9M
2022-12-28 11,055.06 11,061.19 10,975.13 11,010.53 9,141.3M
2022-12-27 11,010.93 11,115.77 11,000.11 11,106.50 8,227.4M
2022-12-26 10,858.33 10,996.64 10,858.33 10,978.99 7,717.6M
2022-12-23 10,811.57 10,918.18 10,794.14 10,849.64 6,839.9M
2022-12-22 10,976.58 11,034.67 10,840.30 10,876.31 8,352.7M
2022-12-21 10,966.31 11,001.15 10,872.27 10,912.09 7,015.2M
2022-12-20 11,092.86 11,092.86 10,908.53 10,949.12 7,863.5M
2022-12-19 11,286.66 11,329.56 11,083.85 11,124.70 10,080.8M
2022-12-16 11,289.52 11,327.27 11,234.62 11,295.03 9,074.9M
2022-12-15 11,306.79 11,371.18 11,269.61 11,358.11 9,223.3M
2022-12-14 11,341.96 11,375.22 11,298.44 11,321.81 9,890.1M
2022-12-13 11,398.84 11,400.01 11,312.10 11,323.70 10,050.7M
2022-12-12 11,453.26 11,457.09 11,392.89 11,399.14 12,018.3M
2022-12-09 11,397.10 11,511.32 11,360.15 11,501.58 14,850.8M
2022-12-08 11,403.19 11,429.77 11,343.57 11,389.79 11,595.4M
2022-12-07 11,365.98 11,504.39 11,358.68 11,418.76 13,001.2M
2022-12-06 11,278.49 11,465.41 11,264.47 11,398.82 13,501.1M
2022-12-05 11,292.34 11,338.86 11,250.62 11,323.35 15,760.0M
2022-12-02 11,238.44 11,312.32 11,206.78 11,219.79 11,670.4M
2022-12-01 11,282.46 11,350.48 11,262.81 11,264.16 15,684.7M
2022-11-30 11,071.31 11,140.50 11,044.03 11,108.50 15,348.4M
2022-11-29 10,891.72 11,112.73 10,888.54 11,089.01 15,327.4M
2022-11-28 10,708.56 10,833.27 10,657.89 10,829.08 11,006.1M
2022-11-25 10,928.15 10,962.14 10,881.08 10,904.27 10,316.8M
2022-11-24 11,019.47 11,061.36 10,927.85 10,956.69 9,577.8M
2022-11-23 10,971.00 11,025.48 10,842.59 10,972.81 10,439.5M
2022-11-22 11,113.32 11,152.00 10,960.89 11,002.94 11,320.2M
2022-11-21 11,086.69 11,137.63 11,014.96 11,134.47 11,566.6M
2022-11-18 11,229.11 11,310.23 11,171.19 11,180.43 13,946.3M
2022-11-17 11,199.62 11,221.45 11,077.60 11,221.45 12,479.3M
2022-11-16 11,336.07 11,385.87 11,220.33 11,235.56 13,391.5M
2022-11-15 11,100.23 11,351.33 11,069.15 11,351.33 16,112.1M
2022-11-14 11,177.07 11,260.86 11,067.89 11,113.47 16,611.6M
2022-11-11 11,217.11 11,272.16 11,085.93 11,139.77 18,292.1M
2022-11-10 10,964.94 10,979.71 10,848.48 10,908.55 11,447.8M
2022-11-09 11,149.37 11,185.51 11,049.33 11,055.29 10,504.1M
2022-11-08 11,202.44 11,212.54 11,055.08 11,142.93 10,842.4M
2022-11-07 11,184.16 11,272.80 11,127.25 11,207.73 13,698.7M
2022-11-04 10,848.30 11,226.21 10,848.30 11,187.43 15,146.6M
2022-11-03 10,766.22 10,877.74 10,754.29 10,840.06 11,246.3M
2022-11-02 10,704.25 10,951.45 10,687.21 10,877.51 14,365.2M
2022-11-01 10,420.95 10,734.25 10,395.56 10,734.25 13,704.7M
2022-10-31 10,304.20 10,518.39 10,301.71 10,397.04 13,234.5M
2022-10-28 10,659.70 10,698.69 10,368.91 10,401.84 13,238.5M
2022-10-27 10,843.34 10,886.10 10,750.14 10,750.14 12,730.9M
2022-10-26 10,664.43 10,928.45 10,657.02 10,818.33 12,682.7M
2022-10-25 10,644.67 10,760.67 10,510.91 10,639.82 10,977.7M
2022-10-24 10,908.74 11,043.03 10,635.35 10,694.61 11,782.1M
2022-10-21 10,955.84 11,000.39 10,875.18 10,918.97 9,044.2M
2022-10-20 10,948.43 11,126.16 10,832.09 10,965.33 10,292.7M
2022-10-19 11,154.13 11,197.15 11,027.24 11,027.24 9,544.0M
2022-10-18 11,223.15 11,270.48 11,135.47 11,187.70 10,671.8M
2022-10-17 11,059.23 11,173.39 11,041.58 11,162.26 11,323.3M
2022-10-14 10,914.19 11,177.23 10,890.19 11,121.72 12,296.7M
2022-10-13 10,762.67 10,923.92 10,737.30 10,817.67 10,455.3M
2022-10-12 10,568.01 10,838.63 10,402.06 10,838.48 10,911.2M
2022-10-11 10,555.06 10,617.92 10,487.66 10,577.81 7,928.1M
2022-10-10 10,788.69 10,801.34 10,500.77 10,522.12 8,913.0M
2022-09-30 10,925.01 10,962.22 10,777.91 10,778.61 7,974.9M
2022-09-29 11,023.83 11,045.98 10,864.49 10,919.44 8,438.2M
2022-09-28 11,136.18 11,136.18 10,899.70 10,899.70 8,845.8M
2022-09-27 10,999.10 11,175.12 10,959.82 11,175.12 9,290.7M
2022-09-26 10,921.64 11,141.59 10,908.97 10,962.56 9,307.8M
2022-09-23 11,105.76 11,146.79 10,899.59 11,006.41 9,564.9M
2022-09-22 11,122.11 11,241.12 11,094.74 11,114.43 9,116.2M
2022-09-21 11,245.84 11,259.31 11,117.37 11,208.51 9,391.3M
2022-09-20 11,274.86 11,364.16 11,229.91 11,283.93 8,683.9M
2022-09-19 11,241.78 11,318.01 11,149.98 11,207.04 9,557.6M
2022-09-16 11,492.69 11,509.98 11,261.50 11,261.50 12,726.1M
2022-09-15 11,823.80 11,832.46 11,427.51 11,526.96 13,316.0M
2022-09-14 11,751.11 11,841.18 11,703.76 11,774.78 10,054.7M
2022-09-13 11,936.58 11,966.17 11,874.19 11,923.47 10,875.7M
2022-09-09 11,780.82 11,885.46 11,750.44 11,877.79 11,435.2M
2022-09-08 11,858.53 11,865.97 11,739.57 11,746.92 10,649.6M
2022-09-07 11,743.47 11,894.56 11,724.28 11,849.08 11,267.0M
2022-09-06 11,702.17 11,802.71 11,624.82 11,799.81 11,421.0M
2022-09-05 11,667.05 11,714.41 11,597.73 11,678.69 9,902.2M
2022-09-02 11,753.60 11,765.01 11,644.03 11,702.39 9,844.4M
2022-09-01 11,789.82 11,888.06 11,696.58 11,712.39 11,334.2M
2022-08-31 11,909.31 11,968.46 11,743.69 11,815.79 14,147.1M
2022-08-30 12,013.92 12,039.19 11,905.00 11,970.79 11,956.3M
2022-08-29 11,911.17 12,044.52 11,890.49 12,018.16 11,467.8M
2022-08-26 12,142.05 12,210.01 12,039.74 12,059.71 12,109.4M
2022-08-25 12,130.76 12,159.80 11,949.76 12,104.03 13,173.5M
2022-08-24 12,484.44 12,491.17 12,082.44 12,096.39 15,634.3M
2022-08-23 12,481.24 12,525.01 12,405.58 12,455.15 12,810.4M
2022-08-22 12,320.88 12,509.91 12,291.82 12,505.68 14,045.1M
2022-08-19 12,504.48 12,521.76 12,358.55 12,358.55 15,213.7M
2022-08-18 12,557.34 12,576.62 12,496.79 12,517.32 14,022.8M
2022-08-17 12,481.71 12,611.49 12,391.45 12,595.46 15,450.3M
2022-08-16 12,470.65 12,553.69 12,441.97 12,470.11 13,304.2M
2022-08-15 12,392.50 12,531.77 12,386.16 12,460.22 13,212.6M
2022-08-12 12,453.40 12,493.78 12,417.49 12,419.39 14,064.8M
2022-08-11 12,287.80 12,475.17 12,231.08 12,474.03 15,204.4M
2022-08-10 12,302.57 12,347.15 12,166.23 12,223.51 11,821.7M
2022-08-09 12,277.44 12,333.38 12,235.83 12,331.10 11,678.2M
2022-08-08 12,239.87 12,304.23 12,219.02 12,302.15 12,121.0M
2022-08-05 12,088.65 12,275.96 12,051.40 12,269.21 13,382.4M
2022-08-04 12,055.35 12,103.38 11,926.51 12,065.22 11,370.5M
2022-08-03 12,148.24 12,294.88 11,946.47 11,982.26 15,140.2M
2022-08-02 12,260.45 12,273.37 12,008.17 12,120.02 18,228.4M
2022-08-01 12,243.33 12,420.23 12,158.85 12,413.87 13,391.3M
2022-07-29 12,439.41 12,460.19 12,245.22 12,266.92 14,476.1M
2022-07-28 12,467.76 12,550.90 12,407.07 12,428.72 15,187.5M
2022-07-27 12,383.05 12,439.22 12,331.70 12,399.69 11,963.8M
2022-07-26 12,308.74 12,453.11 12,266.84 12,408.56 11,484.3M
2022-07-25 12,386.55 12,414.07 12,251.08 12,291.59 12,556.1M
2022-07-22 12,501.34 12,553.27 12,289.20 12,394.02 13,004.4M
2022-07-21 12,543.58 12,601.00 12,455.19 12,455.19 14,724.6M
2022-07-20 12,551.43 12,625.63 12,518.42 12,573.12 13,626.4M
2022-07-19 12,524.51 12,569.95 12,402.11 12,494.77 13,728.1M
2022-07-18 12,456.22 12,559.07 12,304.12 12,532.65 14,951.9M
2022-07-15 12,557.15 12,687.67 12,411.01 12,411.01 16,031.2M
2022-07-14 12,479.22 12,695.20 12,452.13 12,602.78 14,260.4M
2022-07-13 12,441.72 12,562.95 12,323.20 12,508.89 14,060.1M
2022-07-12 12,616.84 12,657.49 12,396.91 12,439.27 13,761.7M
2022-07-11 12,798.42 12,798.42 12,514.98 12,617.23 14,703.8M
2022-07-08 12,998.56 13,034.46 12,848.63 12,857.13 14,738.3M
2022-07-07 12,826.09 12,962.99 12,732.70 12,935.85 15,616.0M
2022-07-06 12,935.42 12,997.41 12,700.48 12,811.33 16,159.5M
2022-07-05 13,057.24 13,121.39 12,798.01 12,973.11 17,144.3M
2022-07-04 12,813.49 13,026.25 12,751.08 13,026.25 15,829.8M
2022-07-01 12,899.47 12,941.06 12,805.73 12,860.36 14,785.6M
2022-06-30 12,710.25 12,970.65 12,710.25 12,896.20 16,427.8M
2022-06-29 12,930.43 12,998.63 12,682.93 12,696.51 19,583.0M
2022-06-28 12,823.65 13,001.54 12,718.25 12,982.69 17,459.8M
2022-06-27 12,742.56 12,911.24 12,742.56 12,825.57 17,039.9M
2022-06-24 12,553.56 12,690.54 12,516.71 12,686.03 16,050.6M
2022-06-23 12,273.38 12,514.73 12,177.26 12,514.73 15,988.2M
2022-06-22 12,437.69 12,445.16 12,240.78 12,246.55 14,971.8M
2022-06-21 12,477.73 12,542.72 12,299.95 12,423.86 16,463.0M
2022-06-20 12,405.12 12,587.95 12,372.07 12,487.13 16,998.7M
2022-06-17 12,045.84 12,355.34 12,036.27 12,331.14 16,619.5M
2022-06-16 12,146.85 12,274.18 12,101.49 12,150.96 18,952.8M
2022-06-15 12,052.74 12,356.31 12,038.80 12,137.76 22,644.2M
2022-06-14 11,854.17 12,028.14 11,644.35 12,023.79 17,367.0M
2022-06-13 11,922.56 12,056.53 11,881.08 11,999.31 16,252.3M
2022-06-10 11,733.35 12,039.47 11,724.24 12,035.15 16,264.5M
2022-06-09 12,002.81 12,006.02 11,761.21 11,810.58 14,662.8M
2022-06-08 11,947.75 12,040.35 11,815.29 12,033.26 15,721.5M
2022-06-07 11,937.28 12,004.58 11,857.45 11,935.57 14,720.7M
2022-06-06 11,636.68 11,941.17 11,602.40 11,938.12 16,687.6M
2022-06-02 11,492.97 11,637.53 11,470.89 11,628.31 12,873.9M
2022-06-01 11,507.49 11,592.47 11,467.86 11,551.27 12,893.9M
2022-05-31 11,313.41 11,543.18 11,241.03 11,527.62 14,309.0M
2022-05-30 11,248.51 11,327.05 11,185.95 11,310.28 11,266.7M
2022-05-27 11,290.00 11,379.93 11,126.75 11,193.59 11,779.2M
2022-05-26 11,149.31 11,276.20 10,984.75 11,206.82 13,041.8M
2022-05-25 11,062.63 11,143.97 11,009.73 11,143.18 11,157.1M
2022-05-24 11,429.93 11,429.93 11,065.92 11,065.92 15,160.6M
2022-05-23 11,468.81 11,475.18 11,343.21 11,447.95 13,946.1M
2022-05-20 11,311.81 11,454.53 11,292.14 11,454.53 15,498.1M
2022-05-19 11,035.96 11,250.06 11,019.08 11,250.06 12,606.1M
2022-05-18 11,249.28 11,300.22 11,151.23 11,208.08 11,610.2M
2022-05-17 11,095.40 11,230.74 11,059.83 11,230.16 11,528.5M
2022-05-16 11,251.27 11,296.00 11,067.06 11,093.37 12,656.6M
2022-05-13 11,167.59 11,204.55 11,044.46 11,159.79 11,749.9M
2022-05-12 11,029.34 11,173.02 11,006.32 11,094.87 12,236.7M
2022-05-11 10,921.03 11,334.76 10,917.10 11,109.48 17,101.9M
2022-05-10 10,601.40 10,938.58 10,560.78 10,912.74 13,796.0M
2022-05-09 10,743.03 10,867.61 10,698.67 10,765.63 10,626.9M
2022-05-06 10,775.31 10,913.69 10,748.87 10,809.88 12,601.3M
2022-05-05 10,928.68 11,146.02 10,897.26 11,046.38 14,744.2M
2022-04-29 10,719.45 11,029.94 10,631.14 11,021.44 16,738.1M
2022-04-28 10,607.79 10,743.17 10,498.66 10,628.92 14,178.5M
2022-04-27 10,090.98 10,652.93 10,087.53 10,652.90 16,509.7M
2022-04-26 10,401.99 10,548.96 10,181.17 10,206.64 15,143.6M
2022-04-25 10,840.36 10,866.64 10,379.06 10,379.28 15,980.8M
2022-04-22 11,016.68 11,151.66 10,896.92 11,051.70 12,213.0M
2022-04-21 11,328.71 11,429.78 11,038.38 11,084.28 13,678.9M
2022-04-20 11,619.74 11,641.45 11,360.08 11,392.23 12,833.1M
2022-04-19 11,691.76 11,771.55 11,584.24 11,633.32 12,005.9M
2022-04-18 11,557.52 11,710.84 11,459.84 11,691.47 12,253.6M
2022-04-15 11,626.06 11,737.79 11,552.78 11,648.57 14,347.9M
2022-04-14 11,662.59 11,787.12 11,587.87 11,714.62 13,243.8M
2022-04-13 11,669.08 11,744.25 11,568.17 11,568.17 13,446.9M
2022-04-12 11,523.28 11,756.38 11,439.59 11,756.38 14,435.4M
2022-04-11 11,876.18 11,876.18 11,482.73 11,520.21 14,729.3M
2022-04-08 11,988.05 12,001.59 11,799.02 11,959.27 14,745.6M
2022-04-07 12,101.37 12,205.10 11,971.33 11,972.02 14,990.9M
2022-04-06 12,220.78 12,238.02 12,091.98 12,172.91 15,400.7M
2022-04-01 12,040.01 12,275.08 12,009.21 12,227.93 14,184.3M
2022-03-31 12,208.99 12,220.06 12,090.29 12,118.25 14,694.1M
2022-03-30 11,969.36 12,263.80 11,961.06 12,263.80 14,946.6M
2022-03-29 11,983.54 12,050.85 11,857.37 11,895.08 11,993.3M
2022-03-28 11,969.00 12,053.20 11,835.33 11,949.94 12,190.3M
2022-03-25 12,315.35 12,330.95 12,072.73 12,072.73 12,145.8M
2022-03-24 12,339.14 12,384.78 12,188.58 12,305.50 12,531.7M
2022-03-23 12,373.51 12,436.21 12,291.37 12,408.65 12,586.1M
2022-03-22 12,350.73 12,410.47 12,269.17 12,318.78 13,200.2M
2022-03-21 12,385.87 12,469.98 12,257.67 12,379.64 14,565.6M
2022-03-18 12,222.22 12,368.59 12,141.75 12,328.65 13,766.2M
2022-03-17 12,228.84 12,497.86 12,218.17 12,289.97 17,356.3M
2022-03-16 11,765.31 12,034.46 11,331.23 12,000.96 17,348.9M
2022-03-15 11,948.63 12,086.04 11,537.24 11,537.24 17,129.4M
2022-03-14 12,315.77 12,389.41 12,063.63 12,063.63 12,885.0M
2022-03-11 12,181.48 12,464.50 12,043.38 12,447.37 14,164.2M
2022-03-10 12,421.76 12,486.91 12,331.51 12,370.95 14,401.4M
2022-03-09 12,282.15 12,337.77 11,598.39 12,107.17 17,669.2M
2022-03-08 12,594.59 12,653.46 12,178.18 12,244.50 16,162.6M
2022-03-07 12,930.73 12,930.73 12,523.45 12,573.43 14,523.1M
2022-03-04 13,089.42 13,204.24 12,972.24 13,020.46 13,739.2M
2022-03-03 13,397.97 13,407.03 13,187.74 13,201.82 14,042.5M
2022-03-02 13,412.90 13,412.90 13,267.55 13,346.96 11,741.7M
2022-03-01 13,493.28 13,517.25 13,393.85 13,488.64 12,579.8M
2022-02-28 13,397.93 13,457.61 13,279.32 13,455.73 12,459.8M
2022-02-25 13,383.24 13,540.99 13,383.24 13,412.92 13,679.0M
2022-02-24 13,459.01 13,538.71 13,093.97 13,252.24 19,290.9M
2022-02-23 13,319.87 13,553.27 13,319.87 13,549.99 13,703.6M
2022-02-22 13,384.03 13,384.03 13,216.63 13,297.11 13,715.8M
2022-02-21 13,464.85 13,503.09 13,404.73 13,471.16 13,459.6M
2022-02-18 13,334.90 13,460.21 13,316.47 13,459.68 11,567.9M
2022-02-17 13,360.46 13,490.86 13,322.69 13,422.90 11,443.0M
2022-02-16 13,403.64 13,446.06 13,339.80 13,376.36 10,137.0M
2022-02-15 13,143.10 13,346.67 13,138.44 13,345.63 10,977.4M
2022-02-14 13,140.35 13,280.08 13,049.45 13,123.21 13,048.0M
2022-02-11 13,360.40 13,452.72 13,206.63 13,224.38 14,826.4M
2022-02-10 13,537.31 13,537.31 13,339.50 13,432.07 13,926.9M
2022-02-09 13,321.81 13,541.87 13,283.20 13,531.31 14,693.4M
2022-02-08 13,432.08 13,432.33 13,051.80 13,325.41 13,342.8M
2022-02-07 13,558.94 13,632.45 13,412.20 13,456.65 12,827.5M
2022-01-28 13,515.47 13,553.22 13,227.83 13,328.06 11,863.9M
2022-01-27 13,756.87 13,773.50 13,395.36 13,398.84 12,091.2M
2022-01-26 13,742.02 13,820.94 13,580.40 13,780.30 11,406.9M
2022-01-25 14,018.93 14,091.88 13,682.72 13,683.89 14,472.8M
2022-01-24 13,941.90 14,133.04 13,918.99 14,081.80 12,129.8M
2022-01-21 14,144.22 14,181.62 13,991.64 14,029.55 14,519.0M
2022-01-20 14,188.51 14,312.00 14,149.50 14,198.30 16,907.4M
2022-01-19 14,376.36 14,413.38 14,120.24 14,207.19 15,842.5M
2022-01-18 14,365.19 14,444.54 14,285.63 14,391.39 16,855.6M
2022-01-17 14,163.00 14,374.47 14,159.27 14,363.57 16,036.9M
2022-01-14 14,054.67 14,219.44 14,039.87 14,150.57 16,095.8M
2022-01-13 14,440.98 14,440.98 14,138.34 14,138.34 15,503.1M
2022-01-12 14,316.53 14,426.12 14,293.41 14,421.20 15,297.4M
2022-01-11 14,402.22 14,433.56 14,201.90 14,223.35 16,191.2M
2022-01-10 14,304.86 14,430.09 14,194.35 14,406.97 16,675.2M
2022-01-07 14,449.54 14,495.67 14,331.98 14,343.65 19,123.9M
2022-01-06 14,432.46 14,497.76 14,298.48 14,429.51 17,284.7M
2022-01-05 14,752.08 14,767.22 14,469.37 14,525.76 19,496.9M
2022-01-04 14,935.23 14,941.19 14,681.71 14,791.31 18,807.1M