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
2023-12-29 1,740.17 1,750.36 1,730.55 1,739.85 347.8M
2023-12-28 1,706.71 1,748.73 1,695.70 1,743.92 409.0M
2023-12-27 1,700.38 1,716.79 1,687.30 1,709.82 340.9M
2023-12-26 1,724.32 1,727.55 1,697.77 1,699.67 273.2M
2023-12-25 1,737.34 1,739.45 1,718.57 1,726.23 241.5M
2023-12-22 1,757.65 1,759.68 1,734.95 1,740.45 376.6M
2023-12-21 1,735.67 1,763.25 1,726.80 1,760.31 455.2M
2023-12-20 1,770.76 1,775.18 1,741.22 1,741.22 292.5M
2023-12-19 1,792.81 1,800.52 1,757.68 1,771.51 386.4M
2023-12-18 1,814.99 1,842.55 1,792.59 1,798.61 465.7M
2023-12-15 1,826.96 1,852.44 1,820.27 1,824.44 496.7M
2023-12-14 1,810.54 1,828.80 1,804.87 1,806.67 350.6M
2023-12-13 1,828.51 1,828.51 1,805.48 1,805.48 405.1M
2023-12-12 1,806.58 1,846.98 1,799.72 1,845.14 598.9M
2023-12-11 1,794.28 1,799.27 1,769.12 1,796.69 485.3M
2023-12-08 1,836.58 1,837.70 1,802.17 1,802.70 854.9M
2023-12-07 1,831.22 1,851.15 1,821.50 1,840.78 894.4M
2023-12-06 1,812.63 1,844.92 1,807.74 1,836.25 758.2M
2023-12-05 1,842.63 1,846.41 1,814.80 1,814.85 926.3M
2023-12-04 1,868.02 1,873.50 1,839.27 1,848.86 955.0M
2023-12-01 1,856.99 1,885.17 1,848.32 1,874.19 1,182.9M
2023-11-30 1,860.11 1,874.83 1,850.62 1,861.06 885.5M
2023-11-29 1,908.39 1,910.75 1,858.16 1,862.60 1,152.0M
2023-11-28 1,930.99 1,930.99 1,906.48 1,912.96 1,071.4M
2023-11-27 1,959.23 1,959.23 1,925.64 1,933.36 1,644.0M
2023-11-24 1,996.41 2,019.68 1,971.71 1,981.60 2,460.1M
2023-11-23 1,929.92 1,999.21 1,905.13 1,984.73 2,406.0M
2023-11-22 1,934.11 1,981.67 1,934.11 1,938.82 1,977.3M
2023-11-21 1,878.33 1,946.97 1,878.33 1,932.11 2,241.7M
2023-11-20 1,874.05 1,882.06 1,855.55 1,861.74 603.1M
2023-11-17 1,863.92 1,870.86 1,847.58 1,862.18 584.2M
2023-11-16 1,874.81 1,883.11 1,853.92 1,873.44 705.0M
2023-11-15 1,908.33 1,909.14 1,877.28 1,882.36 848.9M
2023-11-14 1,868.51 1,889.75 1,866.11 1,888.93 700.7M
2023-11-13 1,868.33 1,875.72 1,849.29 1,870.95 669.3M
2023-11-10 1,882.42 1,882.43 1,851.88 1,869.97 799.5M
2023-11-09 1,913.49 1,927.88 1,888.33 1,891.32 1,074.0M
2023-11-08 1,892.23 1,925.67 1,890.27 1,908.58 1,174.7M
2023-11-07 1,904.48 1,916.36 1,886.46 1,895.34 1,040.3M
2023-11-06 1,853.52 1,906.31 1,852.07 1,901.36 1,298.0M
2023-11-03 1,853.88 1,858.72 1,834.04 1,845.59 794.7M
2023-11-02 1,862.06 1,872.83 1,843.98 1,853.88 967.0M
2023-11-01 1,881.12 1,887.84 1,861.07 1,866.29 1,105.3M
2023-10-31 1,885.30 1,904.56 1,857.27 1,891.86 1,875.5M
2023-10-30 1,883.44 1,902.84 1,861.97 1,893.76 1,756.7M
2023-10-27 1,868.32 1,895.73 1,868.32 1,887.60 891.9M
2023-10-26 1,878.43 1,878.43 1,851.46 1,870.07 1,073.9M
2023-10-25 1,912.85 1,925.18 1,888.18 1,889.49 1,084.6M
2023-10-24 1,853.70 1,897.55 1,851.87 1,891.30 1,211.7M
2023-10-23 1,879.94 1,883.68 1,840.74 1,849.86 1,414.9M
2023-10-20 1,833.37 1,900.36 1,824.23 1,879.35 1,082.6M
2023-10-19 1,848.74 1,863.70 1,835.21 1,836.18 683.0M
2023-10-18 1,880.85 1,880.85 1,854.68 1,854.76 610.2M
2023-10-17 1,901.83 1,904.51 1,873.70 1,887.10 640.2M
2023-10-16 1,930.15 1,942.09 1,895.06 1,900.36 650.8M
2023-10-13 1,935.04 1,949.63 1,924.36 1,929.71 628.5M
2023-10-12 1,936.21 1,959.80 1,927.82 1,946.84 730.6M
2023-10-11 1,945.98 1,949.71 1,918.20 1,931.17 927.9M
2023-10-10 1,963.95 1,975.68 1,942.88 1,945.05 678.6M
2023-10-09 2,009.71 2,009.71 1,955.56 1,961.36 920.9M
2023-09-28 2,009.96 2,022.52 2,004.65 2,016.27 856.9M
2023-09-27 2,018.12 2,026.25 2,006.18 2,006.35 805.9M
2023-09-26 2,034.42 2,039.05 2,018.63 2,020.25 654.5M
2023-09-25 2,075.32 2,075.32 2,032.04 2,034.12 982.6M
2023-09-22 2,059.39 2,085.40 2,053.96 2,083.66 929.0M
2023-09-21 2,071.80 2,097.46 2,064.64 2,066.96 701.3M
2023-09-20 2,071.58 2,089.78 2,058.33 2,072.68 746.7M
2023-09-19 2,078.32 2,090.27 2,064.50 2,075.62 778.3M
2023-09-18 2,085.56 2,091.41 2,064.21 2,083.40 1,058.9M
2023-09-15 2,105.17 2,115.50 2,089.32 2,094.18 832.9M
2023-09-14 2,109.03 2,121.16 2,084.75 2,092.98 1,101.5M
2023-09-13 2,105.71 2,130.84 2,102.40 2,115.04 1,045.5M
2023-09-12 2,123.46 2,123.46 2,098.45 2,108.24 1,099.8M
2023-09-11 2,144.29 2,147.39 2,103.75 2,129.41 1,284.9M
2023-09-08 2,165.58 2,165.58 2,131.48 2,149.23 1,549.7M
2023-09-07 2,191.13 2,242.01 2,178.08 2,181.15 2,307.5M
2023-09-06 2,138.29 2,208.49 2,115.02 2,201.88 1,996.2M
2023-09-05 2,192.33 2,192.33 2,133.21 2,141.23 1,492.4M
2023-09-04 2,224.84 2,251.53 2,192.83 2,198.43 1,831.4M
2023-09-01 2,230.00 2,244.44 2,194.62 2,206.95 2,274.3M
2023-08-31 2,318.90 2,340.56 2,186.38 2,193.40 2,650.6M
2023-08-30 2,318.22 2,357.65 2,297.46 2,316.97 2,998.8M
2023-08-29 2,242.09 2,332.52 2,235.30 2,326.77 3,164.0M
2023-08-28 2,289.96 2,292.73 2,220.27 2,248.70 2,201.9M
2023-08-25 2,108.62 2,176.19 2,103.21 2,138.56 1,459.5M
2023-08-24 2,140.15 2,147.82 2,096.75 2,116.79 1,136.1M
2023-08-23 2,171.22 2,171.62 2,135.94 2,136.08 1,146.1M
2023-08-22 2,172.50 2,195.44 2,146.61 2,179.91 1,375.7M
2023-08-21 2,212.15 2,221.53 2,171.84 2,171.84 1,257.3M
2023-08-18 2,277.28 2,306.20 2,219.86 2,220.06 1,641.6M
2023-08-17 2,264.69 2,293.02 2,249.02 2,273.52 1,653.0M
2023-08-16 2,227.92 2,321.80 2,214.96 2,290.44 2,363.3M
2023-08-15 2,229.64 2,253.41 2,206.49 2,241.93 1,858.8M
2023-08-14 2,218.91 2,248.23 2,186.28 2,233.16 2,043.9M
2023-08-11 2,314.48 2,334.40 2,260.33 2,288.42 2,579.2M
2023-08-10 2,255.06 2,289.25 2,241.99 2,269.30 1,626.2M
2023-08-09 2,260.60 2,293.90 2,243.58 2,262.63 1,945.7M
2023-08-08 2,301.75 2,318.35 2,252.94 2,259.55 2,104.2M
2023-08-07 2,352.89 2,354.92 2,294.43 2,301.92 2,586.7M
2023-08-04 2,448.52 2,469.95 2,384.63 2,389.76 3,044.2M
2023-08-03 2,367.34 2,434.91 2,333.65 2,428.49 3,427.5M
2023-08-02 2,368.46 2,422.31 2,368.46 2,388.88 3,030.1M
2023-08-01 2,385.22 2,432.25 2,351.05 2,367.02 3,993.6M
2023-07-31 2,337.50 2,423.65 2,337.50 2,397.16 3,806.7M
2023-07-28 2,251.24 2,337.11 2,250.23 2,322.86 4,196.2M
2023-07-27 2,235.46 2,299.03 2,195.82 2,243.82 4,039.2M
2023-07-26 2,229.18 2,277.27 2,217.48 2,258.54 1,609.9M
2023-07-25 2,097.63 2,195.74 2,097.63 2,195.74 2,426.6M
2023-07-24 2,082.05 2,099.06 2,025.55 2,064.73 3,152.3M
2023-07-21 2,010.95 2,070.25 2,002.24 2,064.25 2,024.0M
2023-07-20 2,000.35 2,036.12 1,992.54 2,016.74 1,644.5M
2023-07-19 1,960.94 2,009.64 1,957.98 2,004.20 1,189.6M
2023-07-18 1,956.30 1,979.95 1,937.38 1,967.83 999.4M
2023-07-17 1,940.48 1,956.86 1,930.68 1,956.23 925.8M
2023-07-14 1,955.30 1,965.38 1,937.31 1,949.26 915.2M
2023-07-13 1,952.17 1,967.54 1,948.81 1,959.24 950.8M
2023-07-12 1,984.41 1,984.41 1,940.19 1,954.41 1,527.0M
2023-07-11 2,018.43 2,031.10 1,988.09 1,993.35 1,425.5M
2023-07-10 1,994.21 2,006.83 1,979.86 1,990.76 1,388.3M
2023-07-07 2,000.89 2,038.70 1,990.03 2,000.84 2,456.4M
2023-07-06 1,968.92 2,017.24 1,962.76 2,008.49 1,805.4M
2023-07-05 1,956.45 1,987.83 1,949.67 1,972.72 1,122.0M
2023-07-04 1,988.18 1,988.18 1,949.00 1,959.67 1,459.3M
2023-07-03 1,973.59 1,993.51 1,973.27 1,982.85 876.9M
2023-06-30 1,941.51 1,987.39 1,939.95 1,960.73 1,057.0M
2023-06-29 1,963.42 1,966.05 1,936.12 1,936.17 945.5M
2023-06-28 1,993.40 1,994.52 1,956.97 1,971.45 1,040.7M
2023-06-27 1,913.38 2,000.98 1,902.55 1,994.32 1,361.0M
2023-06-26 1,938.25 1,938.25 1,905.92 1,909.07 1,561.5M
2023-06-21 1,953.32 1,980.89 1,941.94 1,944.86 1,091.2M
2023-06-20 1,991.17 1,992.19 1,956.74 1,960.36 676.8M
2023-06-19 2,041.20 2,041.25 1,993.82 1,996.17 893.1M
2023-06-16 2,048.98 2,067.51 2,037.63 2,040.53 1,135.3M
2023-06-15 2,015.96 2,050.83 2,015.96 2,044.70 921.4M
2023-06-14 2,039.30 2,050.00 2,011.55 2,016.33 892.1M
2023-06-13 2,024.32 2,055.25 2,019.83 2,026.47 361.0M
2023-06-12 2,000.10 2,031.95 1,983.53 2,017.94 427.8M
2023-06-09 2,010.75 2,013.56 1,989.53 2,002.08 557.4M
2023-06-08 1,970.16 2,024.47 1,956.06 2,013.52 578.5M
2023-06-07 1,960.33 2,007.11 1,960.33 1,976.84 563.4M
2023-06-06 1,937.70 1,998.74 1,937.70 1,957.02 1,384.1M
2023-06-05 1,946.89 1,948.44 1,926.96 1,940.81 1,253.7M
2023-06-02 1,891.78 1,969.89 1,891.78 1,962.10 1,202.3M
2023-06-01 1,897.35 1,908.56 1,880.05 1,888.98 862.2M
2023-05-31 1,918.96 1,939.66 1,900.43 1,908.71 987.3M
2023-05-30 1,886.20 1,930.84 1,855.27 1,926.95 1,199.4M
2023-05-29 1,907.69 1,920.82 1,893.63 1,895.77 1,147.3M
2023-05-26 1,891.10 1,922.06 1,875.18 1,916.72 1,318.2M
2023-05-25 1,888.69 1,908.36 1,884.30 1,903.27 563.2M
2023-05-24 1,960.86 1,961.96 1,912.08 1,912.08 857.8M
2023-05-23 1,986.45 2,009.03 1,974.03 1,975.52 962.7M
2023-05-22 2,008.81 2,008.81 1,976.94 1,999.01 679.6M
2023-05-19 2,049.06 2,049.43 2,013.31 2,019.39 503.3M
2023-05-18 2,080.80 2,089.16 2,045.07 2,053.88 539.0M
2023-05-17 2,080.90 2,096.69 2,071.76 2,079.96 352.7M
2023-05-16 2,121.44 2,122.98 2,090.62 2,094.99 360.0M
2023-05-15 2,131.85 2,132.07 2,088.33 2,127.22 486.5M
2023-05-12 2,150.25 2,175.91 2,139.36 2,140.21 487.0M
2023-05-11 2,157.19 2,176.75 2,154.22 2,165.81 539.8M
2023-05-10 2,182.44 2,193.87 2,139.68 2,160.81 512.6M
2023-05-09 2,185.39 2,239.35 2,182.89 2,190.25 779.5M
2023-05-08 2,183.74 2,200.95 2,139.36 2,196.86 680.6M
2023-05-05 2,138.97 2,210.62 2,138.35 2,204.48 966.5M
2023-05-04 2,135.00 2,163.66 2,128.62 2,145.80 660.5M
2023-04-28 2,115.74 2,144.17 2,115.74 2,140.30 809.4M
2023-04-27 2,119.91 2,139.47 2,102.81 2,121.45 985.6M
2023-04-26 2,101.55 2,128.06 2,084.84 2,117.45 774.5M
2023-04-25 2,145.74 2,153.41 2,098.42 2,124.74 893.3M
2023-04-24 2,186.87 2,186.87 2,142.49 2,150.11 888.7M
2023-04-21 2,235.04 2,259.67 2,191.50 2,195.79 916.0M
2023-04-20 2,246.46 2,246.66 2,207.10 2,228.27 866.8M
2023-04-19 2,303.35 2,303.35 2,247.50 2,251.80 936.4M
2023-04-18 2,322.74 2,340.81 2,300.88 2,303.57 745.7M
2023-04-17 2,315.09 2,324.67 2,301.69 2,323.34 640.5M
2023-04-14 2,349.13 2,352.20 2,319.07 2,320.91 718.1M
2023-04-13 2,347.00 2,359.45 2,332.66 2,345.99 686.4M
2023-04-12 2,349.04 2,375.14 2,325.75 2,349.57 823.7M
2023-04-11 2,314.42 2,350.36 2,294.61 2,344.79 880.2M
2023-04-10 2,328.23 2,330.83 2,313.49 2,320.17 786.3M
2023-04-07 2,249.08 2,343.44 2,249.08 2,337.71 1,180.0M
2023-04-06 2,255.91 2,271.89 2,237.13 2,239.57 584.6M
2023-04-04 2,283.37 2,293.04 2,257.86 2,261.91 568.8M
2023-04-03 2,241.64 2,300.83 2,237.02 2,283.97 635.8M
2023-03-31 2,241.66 2,268.74 2,235.50 2,240.94 597.0M
2023-03-30 2,225.60 2,245.89 2,203.77 2,239.26 634.1M
2023-03-29 2,233.21 2,251.01 2,215.64 2,225.46 623.7M
2023-03-28 2,254.58 2,262.33 2,228.16 2,231.53 574.2M
2023-03-27 2,284.04 2,284.04 2,245.11 2,252.49 645.8M
2023-03-24 2,290.56 2,302.71 2,257.25 2,289.28 739.7M
2023-03-23 2,296.92 2,303.01 2,275.30 2,286.00 449.5M
2023-03-22 2,284.66 2,315.28 2,282.93 2,302.76 434.8M
2023-03-21 2,279.24 2,287.02 2,266.71 2,280.94 424.1M
2023-03-20 2,312.97 2,323.76 2,271.88 2,274.94 557.5M
2023-03-17 2,309.83 2,327.94 2,299.60 2,302.55 595.9M
2023-03-16 2,321.87 2,329.61 2,294.86 2,294.86 481.0M
2023-03-15 2,315.32 2,338.03 2,315.32 2,329.53 443.0M
2023-03-14 2,329.70 2,341.10 2,288.13 2,307.89 529.1M
2023-03-13 2,337.96 2,358.13 2,319.94 2,331.27 535.9M
2023-03-10 2,382.68 2,382.68 2,343.80 2,346.14 542.8M
2023-03-09 2,402.63 2,409.31 2,388.01 2,395.23 446.3M
2023-03-08 2,393.70 2,402.26 2,383.27 2,399.67 437.2M
2023-03-07 2,442.98 2,446.40 2,394.14 2,396.26 616.4M
2023-03-06 2,471.07 2,471.07 2,434.63 2,442.78 632.3M
2023-03-03 2,467.55 2,477.25 2,456.66 2,474.04 569.6M
2023-03-02 2,477.96 2,483.30 2,462.25 2,464.90 546.6M
2023-03-01 2,469.20 2,487.54 2,460.37 2,485.85 613.0M
2023-02-28 2,453.84 2,472.92 2,432.31 2,467.92 545.2M
2023-02-27 2,456.47 2,486.56 2,447.07 2,450.20 499.5M
2023-02-24 2,476.04 2,477.13 2,434.31 2,456.61 540.1M
2023-02-23 2,468.38 2,496.77 2,463.92 2,473.59 710.7M
2023-02-22 2,467.66 2,477.31 2,458.13 2,466.00 448.3M
2023-02-21 2,504.49 2,526.21 2,469.20 2,489.08 847.2M
2023-02-20 2,429.91 2,471.10 2,420.11 2,470.49 752.5M
2023-02-17 2,442.39 2,464.19 2,430.18 2,432.07 561.6M
2023-02-16 2,475.23 2,508.64 2,429.35 2,443.08 725.7M
2023-02-15 2,512.76 2,512.76 2,469.36 2,473.84 571.6M
2023-02-14 2,519.46 2,548.44 2,506.13 2,515.91 591.0M
2023-02-13 2,507.73 2,522.25 2,486.21 2,511.26 624.4M
2023-02-10 2,501.14 2,535.00 2,489.58 2,512.28 519.6M
2023-02-09 2,481.63 2,516.28 2,469.39 2,505.21 596.4M
2023-02-08 2,466.20 2,510.34 2,466.20 2,483.03 758.2M
2023-02-07 2,439.81 2,482.76 2,438.66 2,470.80 662.5M
2023-02-06 2,459.16 2,459.24 2,427.54 2,436.17 681.2M
2023-02-03 2,505.41 2,505.41 2,462.23 2,473.67 599.9M
2023-02-02 2,524.81 2,537.51 2,496.24 2,517.69 719.5M
2023-02-01 2,533.44 2,533.44 2,489.94 2,525.25 805.8M
2023-01-31 2,473.55 2,539.47 2,461.14 2,534.39 968.2M
2023-01-30 2,531.31 2,535.60 2,484.19 2,489.99 1,045.4M
2023-01-20 2,494.55 2,510.49 2,486.27 2,508.01 538.6M
2023-01-19 2,485.28 2,508.98 2,468.61 2,507.43 572.8M
2023-01-18 2,516.30 2,532.43 2,490.94 2,493.56 509.2M
2023-01-17 2,514.58 2,522.37 2,488.67 2,512.33 516.4M
2023-01-16 2,497.02 2,517.41 2,474.08 2,513.28 651.3M
2023-01-13 2,469.25 2,497.92 2,469.25 2,496.64 446.6M
2023-01-12 2,504.42 2,506.83 2,459.61 2,478.78 616.3M
2023-01-11 2,497.91 2,558.09 2,494.46 2,512.08 673.9M
2023-01-10 2,504.19 2,509.62 2,477.96 2,489.31 667.8M
2023-01-09 2,520.61 2,536.37 2,499.47 2,504.33 715.7M
2023-01-06 2,585.25 2,591.59 2,509.69 2,516.82 946.7M
2023-01-05 2,553.97 2,562.28 2,516.78 2,548.81 1,010.3M
2023-01-04 2,450.73 2,572.01 2,443.48 2,552.71 1,297.3M
2023-01-03 2,407.24 2,455.67 2,400.87 2,451.17 700.2M