SZSE Real Estate (SZREI)

SZREI
🏛️ China →
1,861.18
Última Actualización: 2025-09-26
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 2,405.30 2,422.06 2,381.69 2,407.32 627.7M
2022-12-29 2,444.86 2,445.95 2,386.25 2,397.36 733.8M
2022-12-28 2,435.67 2,469.38 2,408.75 2,458.26 785.4M
2022-12-27 2,438.33 2,481.93 2,435.82 2,448.70 706.1M
2022-12-26 2,466.53 2,467.52 2,426.93 2,433.57 638.6M
2022-12-23 2,445.76 2,493.78 2,443.20 2,473.51 603.3M
2022-12-22 2,507.00 2,523.89 2,462.40 2,468.39 812.0M
2022-12-21 2,486.06 2,513.93 2,461.83 2,475.53 802.8M
2022-12-20 2,532.04 2,540.22 2,493.44 2,500.01 871.7M
2022-12-19 2,623.22 2,662.42 2,545.94 2,578.92 1,135.2M
2022-12-16 2,602.29 2,648.10 2,582.86 2,611.60 1,111.1M
2022-12-15 2,563.72 2,594.39 2,530.94 2,591.11 797.6M
2022-12-14 2,604.59 2,604.59 2,564.19 2,575.12 801.0M
2022-12-13 2,585.94 2,626.09 2,567.90 2,611.13 922.0M
2022-12-12 2,655.61 2,659.42 2,590.62 2,595.57 1,116.2M
2022-12-09 2,641.88 2,710.80 2,641.88 2,698.12 1,887.4M
2022-12-08 2,584.94 2,655.20 2,584.72 2,634.29 1,276.6M
2022-12-07 2,613.37 2,625.14 2,569.96 2,590.21 1,000.0M
2022-12-06 2,644.91 2,660.83 2,613.11 2,634.29 1,245.5M
2022-12-05 2,656.25 2,700.02 2,655.70 2,662.67 1,563.9M
2022-12-02 2,659.01 2,659.01 2,583.40 2,633.17 1,682.6M
2022-12-01 2,687.78 2,731.09 2,655.83 2,679.84 2,494.9M
2022-11-30 2,733.05 2,808.90 2,682.74 2,698.33 3,791.6M
2022-11-29 2,687.69 2,748.50 2,605.04 2,734.00 2,770.1M
2022-11-28 2,503.08 2,548.82 2,482.47 2,542.09 1,314.5M
2022-11-25 2,476.71 2,580.36 2,476.46 2,565.29 1,917.2M
2022-11-24 2,473.20 2,501.51 2,436.56 2,471.87 1,277.6M
2022-11-23 2,411.56 2,435.30 2,398.16 2,427.91 720.9M
2022-11-22 2,472.95 2,501.42 2,411.92 2,425.48 893.1M
2022-11-21 2,441.24 2,452.56 2,386.92 2,448.10 1,025.9M
2022-11-18 2,473.33 2,498.42 2,441.02 2,456.67 1,045.3M
2022-11-17 2,456.58 2,494.55 2,434.24 2,471.90 1,088.3M
2022-11-16 2,501.09 2,508.33 2,446.57 2,463.58 1,529.6M
2022-11-15 2,482.46 2,552.52 2,459.06 2,518.61 2,093.0M
2022-11-14 2,549.21 2,563.30 2,464.22 2,496.50 3,011.8M
2022-11-11 2,364.54 2,498.10 2,364.54 2,465.02 2,674.1M
2022-11-10 2,300.78 2,331.26 2,275.74 2,307.76 1,391.1M
2022-11-09 2,298.09 2,376.53 2,298.09 2,317.27 1,247.9M
2022-11-08 2,252.55 2,293.83 2,246.00 2,269.28 623.4M
2022-11-07 2,226.97 2,269.87 2,219.95 2,255.65 725.8M
2022-11-04 2,180.35 2,245.16 2,178.77 2,235.17 739.3M
2022-11-03 2,197.47 2,214.35 2,169.97 2,179.50 603.2M
2022-11-02 2,158.87 2,232.98 2,154.17 2,216.15 846.9M
2022-11-01 2,149.69 2,175.38 2,120.62 2,173.45 913.5M
2022-10-31 2,178.68 2,182.52 2,113.88 2,145.38 1,090.7M
2022-10-28 2,277.57 2,279.95 2,201.86 2,209.95 1,013.1M
2022-10-27 2,253.23 2,317.34 2,252.08 2,292.90 821.3M
2022-10-26 2,294.75 2,302.85 2,238.65 2,251.65 847.2M
2022-10-25 2,309.40 2,322.51 2,273.27 2,286.82 721.1M
2022-10-24 2,390.99 2,391.28 2,316.04 2,323.83 1,026.9M
2022-10-21 2,415.70 2,455.92 2,401.73 2,412.90 1,014.4M
2022-10-20 2,400.33 2,425.61 2,383.13 2,392.97 759.9M
2022-10-19 2,424.78 2,455.49 2,413.94 2,415.21 701.7M
2022-10-18 2,456.29 2,481.13 2,415.26 2,432.49 916.0M
2022-10-17 2,423.02 2,462.41 2,371.95 2,457.48 950.5M
2022-10-14 2,458.06 2,522.36 2,443.47 2,449.36 900.4M
2022-10-13 2,474.01 2,479.18 2,406.47 2,459.83 842.0M
2022-10-12 2,445.27 2,503.74 2,429.66 2,501.07 824.8M
2022-10-11 2,466.46 2,479.20 2,430.19 2,445.23 729.1M
2022-10-10 2,491.75 2,552.32 2,476.54 2,482.43 908.3M
2022-09-30 2,491.73 2,527.41 2,429.57 2,485.42 950.1M
2022-09-29 2,537.50 2,539.45 2,447.62 2,454.64 893.2M
2022-09-28 2,563.67 2,574.64 2,519.07 2,522.34 780.9M
2022-09-27 2,566.66 2,586.36 2,515.19 2,579.22 931.4M
2022-09-26 2,596.28 2,651.21 2,560.23 2,562.38 1,092.9M
2022-09-23 2,600.35 2,667.04 2,586.42 2,591.89 1,167.0M
2022-09-22 2,635.91 2,651.89 2,592.97 2,607.95 1,296.9M
2022-09-21 2,592.69 2,670.04 2,558.02 2,654.80 1,377.3M
2022-09-20 2,637.28 2,679.62 2,580.18 2,603.03 1,158.6M
2022-09-19 2,614.88 2,640.62 2,559.34 2,628.41 1,001.6M
2022-09-16 2,713.01 2,741.84 2,633.04 2,633.04 1,579.3M
2022-09-15 2,706.61 2,765.81 2,673.42 2,737.17 1,668.5M
2022-09-14 2,666.60 2,746.06 2,666.20 2,687.19 1,010.3M
2022-09-13 2,760.44 2,765.30 2,683.38 2,701.85 1,301.0M
2022-09-09 2,672.35 2,781.14 2,663.61 2,772.94 1,552.3M
2022-09-08 2,677.40 2,698.97 2,639.01 2,671.41 750.7M
2022-09-07 2,651.67 2,672.66 2,624.34 2,668.66 887.9M
2022-09-06 2,589.69 2,667.56 2,588.36 2,665.02 1,195.7M
2022-09-05 2,541.67 2,593.10 2,532.69 2,588.97 791.4M
2022-09-02 2,559.15 2,560.18 2,525.65 2,544.58 661.6M
2022-09-01 2,529.16 2,616.84 2,517.32 2,556.91 1,124.8M
2022-08-31 2,557.41 2,591.10 2,521.97 2,528.18 892.3M
2022-08-30 2,505.81 2,551.70 2,504.31 2,545.22 813.4M
2022-08-29 2,487.05 2,511.90 2,451.39 2,507.50 681.6M
2022-08-26 2,519.07 2,536.44 2,493.98 2,511.13 651.0M
2022-08-25 2,497.65 2,526.47 2,480.64 2,520.04 781.3M
2022-08-24 2,537.64 2,548.40 2,497.76 2,499.14 833.1M
2022-08-23 2,565.87 2,569.47 2,523.35 2,546.68 816.9M
2022-08-22 2,581.13 2,609.02 2,553.00 2,583.22 1,167.8M
2022-08-19 2,520.81 2,615.05 2,518.67 2,584.19 1,308.6M
2022-08-18 2,550.96 2,550.96 2,496.85 2,528.53 1,115.2M
2022-08-17 2,490.71 2,562.42 2,477.70 2,553.83 1,386.8M
2022-08-16 2,450.97 2,504.78 2,450.97 2,488.74 1,441.8M
2022-08-15 2,469.92 2,494.39 2,436.19 2,443.27 821.0M
2022-08-12 2,438.46 2,486.20 2,421.99 2,473.86 1,055.0M
2022-08-11 2,404.77 2,447.10 2,404.77 2,441.23 911.3M
2022-08-10 2,405.72 2,419.49 2,383.32 2,396.79 722.3M
2022-08-09 2,424.86 2,443.52 2,391.98 2,412.18 1,003.0M
2022-08-08 2,440.24 2,483.43 2,413.71 2,424.74 789.2M
2022-08-05 2,381.33 2,416.26 2,368.64 2,412.39 781.8M
2022-08-04 2,379.59 2,396.81 2,346.17 2,380.94 667.6M
2022-08-03 2,426.85 2,462.53 2,366.73 2,374.27 833.1M
2022-08-02 2,494.53 2,494.53 2,404.21 2,426.46 1,009.1M
2022-08-01 2,549.53 2,552.56 2,506.86 2,516.05 890.7M
2022-07-29 2,612.69 2,612.69 2,562.82 2,567.18 1,227.5M
2022-07-28 2,601.69 2,650.60 2,587.60 2,617.29 1,623.8M
2022-07-27 2,630.00 2,630.00 2,572.45 2,603.42 1,740.5M
2022-07-26 2,503.57 2,626.27 2,496.59 2,615.73 1,440.5M
2022-07-25 2,472.16 2,548.38 2,470.78 2,502.61 949.5M
2022-07-22 2,489.94 2,499.33 2,452.16 2,474.28 569.8M
2022-07-21 2,517.35 2,528.36 2,487.76 2,498.62 860.9M
2022-07-20 2,521.86 2,541.40 2,501.61 2,518.61 778.0M
2022-07-19 2,505.28 2,522.87 2,481.11 2,515.02 988.3M
2022-07-18 2,403.22 2,511.47 2,398.87 2,499.63 1,101.5M
2022-07-15 2,522.58 2,522.58 2,400.09 2,400.23 1,232.9M
2022-07-14 2,587.89 2,587.89 2,529.73 2,547.76 837.6M
2022-07-13 2,574.33 2,642.26 2,574.33 2,599.60 792.8M
2022-07-12 2,551.87 2,598.35 2,545.45 2,577.54 646.8M
2022-07-11 2,574.41 2,597.70 2,542.50 2,549.89 593.1M
2022-07-08 2,578.81 2,611.86 2,564.84 2,582.56 544.5M
2022-07-07 2,591.43 2,619.48 2,569.48 2,577.88 571.5M
2022-07-06 2,656.49 2,663.23 2,577.46 2,595.51 775.5M
2022-07-05 2,701.36 2,704.94 2,641.72 2,662.73 703.6M
2022-07-04 2,696.34 2,706.07 2,657.35 2,704.50 817.9M
2022-07-01 2,715.75 2,744.37 2,693.06 2,702.48 789.1M
2022-06-30 2,679.76 2,727.19 2,658.85 2,714.34 1,183.3M
2022-06-29 2,586.85 2,700.32 2,585.62 2,679.29 1,601.1M
2022-06-28 2,596.24 2,619.86 2,564.68 2,583.40 808.0M
2022-06-27 2,589.36 2,621.52 2,580.68 2,598.74 889.0M
2022-06-24 2,611.03 2,618.15 2,576.76 2,592.98 845.3M
2022-06-23 2,571.12 2,618.43 2,547.95 2,612.87 820.8M
2022-06-22 2,619.56 2,627.20 2,568.88 2,569.90 894.9M
2022-06-21 2,598.90 2,680.85 2,598.90 2,626.62 1,363.6M
2022-06-20 2,553.75 2,613.92 2,541.24 2,597.56 1,148.1M
2022-06-17 2,540.56 2,560.47 2,509.24 2,534.11 816.5M
2022-06-16 2,575.45 2,606.14 2,545.65 2,565.30 1,048.9M
2022-06-15 2,509.62 2,633.92 2,504.26 2,579.53 1,712.9M
2022-06-14 2,443.16 2,517.05 2,437.75 2,515.16 1,210.9M
2022-06-13 2,516.40 2,516.40 2,445.22 2,464.80 1,039.1M
2022-06-10 2,543.72 2,550.74 2,516.90 2,539.91 1,286.3M
2022-06-09 2,545.27 2,595.66 2,537.73 2,564.55 886.1M
2022-06-08 2,562.89 2,565.16 2,515.84 2,547.79 785.6M
2022-06-07 2,537.80 2,575.85 2,531.24 2,574.43 859.4M
2022-06-06 2,544.97 2,545.51 2,489.94 2,543.60 1,061.1M
2022-06-02 2,593.72 2,595.10 2,551.04 2,560.13 860.1M
2022-06-01 2,589.54 2,626.46 2,569.57 2,605.49 931.3M
2022-05-31 2,587.17 2,601.08 2,555.35 2,596.91 903.3M
2022-05-30 2,625.52 2,626.79 2,572.22 2,587.19 857.2M
2022-05-27 2,655.65 2,661.22 2,611.45 2,629.22 975.9M
2022-05-26 2,627.01 2,685.60 2,622.20 2,663.05 1,228.0M
2022-05-25 2,600.18 2,633.25 2,571.85 2,633.10 881.5M
2022-05-24 2,686.94 2,694.44 2,606.51 2,606.64 1,315.5M
2022-05-23 2,743.08 2,746.55 2,677.97 2,687.77 1,326.7M
2022-05-20 2,817.97 2,817.97 2,735.17 2,767.60 1,844.6M
2022-05-19 2,696.20 2,830.42 2,690.49 2,818.16 1,759.9M
2022-05-18 2,759.37 2,782.70 2,711.81 2,745.45 1,105.4M
2022-05-17 2,803.00 2,818.22 2,735.69 2,767.14 1,304.6M
2022-05-16 2,850.48 2,862.20 2,768.07 2,819.38 1,935.3M
2022-05-13 2,658.63 2,788.67 2,640.81 2,784.19 1,801.2M
2022-05-12 2,698.34 2,719.33 2,622.67 2,660.27 1,403.7M
2022-05-11 2,756.60 2,786.77 2,703.77 2,717.52 1,562.1M
2022-05-10 2,714.05 2,779.93 2,681.93 2,765.84 1,537.1M
2022-05-09 2,697.52 2,778.89 2,689.93 2,759.95 1,108.9M
2022-05-06 2,780.30 2,804.71 2,689.17 2,702.32 1,379.5M
2022-05-05 2,905.20 2,953.81 2,793.17 2,871.18 1,888.4M
2022-04-29 2,813.65 2,937.08 2,771.37 2,922.76 2,044.7M
2022-04-28 2,716.39 2,859.13 2,702.04 2,826.20 1,693.1M
2022-04-27 2,731.35 2,781.84 2,652.57 2,736.27 1,546.5M
2022-04-26 2,764.70 2,862.27 2,748.97 2,777.65 1,476.6M
2022-04-25 2,908.27 2,954.26 2,763.89 2,765.98 1,421.7M
2022-04-22 2,840.77 2,968.40 2,810.81 2,946.83 1,298.0M
2022-04-21 2,914.66 2,955.18 2,849.08 2,861.94 1,267.0M
2022-04-20 3,097.50 3,111.35 2,918.20 2,936.01 1,594.8M
2022-04-19 3,116.63 3,156.53 3,044.88 3,125.84 1,514.1M
2022-04-18 3,198.66 3,261.36 3,138.05 3,142.42 1,807.3M
2022-04-15 3,196.19 3,359.13 3,195.00 3,243.55 2,063.0M
2022-04-14 3,099.43 3,250.01 3,097.92 3,209.89 1,782.3M
2022-04-13 3,104.03 3,168.55 3,038.98 3,088.58 1,912.6M
2022-04-12 3,172.87 3,243.80 3,120.38 3,139.00 2,182.6M
2022-04-11 3,276.84 3,276.84 3,175.12 3,194.74 1,976.3M
2022-04-08 3,242.16 3,361.75 3,154.37 3,328.28 2,597.2M
2022-04-07 3,306.34 3,361.32 3,242.22 3,246.54 2,507.3M
2022-04-06 3,331.94 3,427.67 3,277.88 3,373.32 3,007.2M
2022-04-01 3,155.22 3,297.50 3,141.33 3,281.85 3,098.4M
2022-03-31 3,116.24 3,257.89 3,103.19 3,186.82 3,438.6M
2022-03-30 2,987.44 3,185.54 2,987.44 3,146.02 3,035.5M
2022-03-29 3,027.88 3,027.88 2,973.58 2,988.55 1,807.0M
2022-03-28 2,961.67 3,082.30 2,957.69 3,050.43 2,149.6M
2022-03-25 2,952.04 3,022.70 2,902.49 2,981.09 2,100.0M
2022-03-24 2,969.53 3,025.65 2,953.90 2,964.01 2,065.9M
2022-03-23 2,929.36 3,070.96 2,902.41 3,022.08 2,246.1M
2022-03-22 2,781.26 2,961.10 2,772.04 2,926.68 1,939.1M
2022-03-21 2,794.69 2,833.61 2,753.66 2,799.80 1,438.0M
2022-03-18 2,689.38 2,834.97 2,682.33 2,826.69 1,478.9M
2022-03-17 2,695.43 2,757.59 2,688.43 2,723.04 1,083.8M
2022-03-16 2,519.05 2,611.69 2,437.29 2,592.12 950.5M
2022-03-15 2,684.86 2,684.90 2,495.53 2,496.69 946.5M
2022-03-14 2,748.46 2,811.25 2,702.60 2,704.80 540.7M
2022-03-11 2,729.11 2,776.18 2,683.85 2,766.53 549.4M
2022-03-10 2,797.49 2,815.74 2,754.05 2,766.59 539.4M
2022-03-09 2,856.44 2,857.59 2,651.84 2,753.75 841.3M
2022-03-08 2,932.29 2,935.84 2,837.36 2,838.34 702.6M
2022-03-07 2,933.37 2,985.71 2,926.41 2,944.60 741.6M
2022-03-04 2,966.77 2,966.77 2,909.23 2,938.84 646.4M
2022-03-03 2,931.41 2,986.76 2,931.41 2,980.02 686.9M
2022-03-02 2,926.93 2,972.46 2,909.77 2,930.05 574.9M
2022-03-01 2,902.21 2,932.56 2,895.36 2,925.92 635.8M
2022-02-28 2,933.57 2,941.60 2,887.02 2,916.92 795.7M
2022-02-25 2,948.19 2,985.19 2,910.05 2,925.09 609.4M
2022-02-24 2,987.22 3,013.30 2,905.45 2,934.99 778.3M
2022-02-23 3,030.64 3,035.41 2,983.36 3,002.91 666.0M
2022-02-22 3,033.47 3,070.32 3,015.83 3,032.79 610.4M
2022-02-21 3,025.46 3,069.60 2,992.93 3,059.00 754.0M
2022-02-18 2,916.68 3,037.89 2,916.40 3,034.06 829.0M
2022-02-17 2,958.20 2,958.20 2,919.53 2,923.92 500.6M
2022-02-16 2,959.75 2,987.45 2,941.05 2,963.40 529.9M
2022-02-15 2,992.49 3,006.04 2,940.33 2,959.19 658.3M
2022-02-14 3,064.66 3,070.39 2,973.82 2,999.78 943.5M
2022-02-11 3,094.52 3,149.00 3,094.52 3,098.46 912.9M
2022-02-10 3,029.01 3,082.13 2,981.98 3,065.78 623.4M
2022-02-09 3,011.15 3,093.75 3,002.32 3,039.11 974.2M
2022-02-08 2,976.40 3,018.37 2,950.88 3,018.36 859.2M
2022-02-07 2,944.72 2,995.83 2,905.78 2,986.07 953.8M
2022-01-28 3,034.31 3,052.86 2,964.40 2,986.45 641.1M
2022-01-27 3,066.70 3,082.57 3,013.91 3,016.47 612.8M
2022-01-26 3,087.36 3,101.55 3,046.60 3,079.56 536.2M
2022-01-25 3,166.45 3,180.78 3,066.12 3,068.22 738.8M
2022-01-24 3,135.99 3,211.59 3,084.61 3,189.04 708.5M
2022-01-21 3,170.08 3,198.94 3,124.10 3,139.60 826.3M
2022-01-20 3,190.70 3,260.69 3,185.89 3,194.64 1,425.4M
2022-01-19 3,140.26 3,198.29 3,134.55 3,157.21 993.8M
2022-01-18 3,049.92 3,168.99 3,049.92 3,120.35 912.5M
2022-01-17 3,017.99 3,068.49 3,017.99 3,041.34 631.1M
2022-01-14 3,080.09 3,080.29 3,014.10 3,018.03 812.7M
2022-01-13 3,148.95 3,190.92 3,083.77 3,086.55 784.5M
2022-01-12 3,159.71 3,162.80 3,098.12 3,156.49 769.8M
2022-01-11 3,144.09 3,241.03 3,129.28 3,173.19 1,201.3M
2022-01-10 3,120.04 3,164.79 3,087.30 3,153.03 1,015.9M
2022-01-07 3,063.27 3,175.33 3,063.27 3,126.01 1,203.3M
2022-01-06 3,041.60 3,093.26 3,032.16 3,056.51 849.5M
2022-01-05 3,038.80 3,118.52 3,035.50 3,056.60 934.5M
2022-01-04 2,996.57 3,049.53 2,973.62 3,044.90 733.8M