SZSE SME Strategic Emerging Industries (SZSSSEII)

SZSSSEII
🏛️ China →
2,315.02
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 1,904.37 1,910.28 1,888.68 1,889.09 1,752.1M
2022-12-29 1,889.47 1,909.48 1,886.09 1,893.06 1,811.7M
2022-12-28 1,903.34 1,907.29 1,885.72 1,892.94 1,986.5M
2022-12-27 1,904.33 1,916.14 1,895.60 1,914.09 1,840.8M
2022-12-26 1,859.50 1,900.78 1,859.50 1,898.98 1,713.5M
2022-12-23 1,854.05 1,869.81 1,848.21 1,858.44 1,533.1M
2022-12-22 1,893.65 1,896.38 1,861.94 1,867.65 1,932.6M
2022-12-21 1,897.98 1,902.69 1,875.87 1,884.08 1,572.0M
2022-12-20 1,917.04 1,918.58 1,887.24 1,898.24 1,810.6M
2022-12-19 1,940.88 1,958.57 1,914.57 1,921.48 2,183.9M
2022-12-16 1,952.87 1,957.17 1,932.85 1,943.51 2,079.0M
2022-12-15 1,942.58 1,967.70 1,940.92 1,965.56 2,156.6M
2022-12-14 1,960.43 1,964.37 1,942.07 1,946.40 2,222.9M
2022-12-13 1,984.17 1,984.71 1,953.66 1,954.06 2,235.4M
2022-12-12 1,980.50 1,995.46 1,969.77 1,983.82 2,604.5M
2022-12-09 1,977.20 1,989.81 1,969.36 1,987.10 2,899.3M
2022-12-08 1,984.75 1,989.15 1,972.55 1,976.28 2,464.4M
2022-12-07 1,975.63 1,999.37 1,972.34 1,987.64 2,703.3M
2022-12-06 1,954.38 1,995.76 1,952.15 1,981.12 2,859.9M
2022-12-05 1,966.31 1,967.47 1,951.15 1,962.82 3,225.5M
2022-12-02 1,958.27 1,977.72 1,954.66 1,956.56 2,349.3M
2022-12-01 1,967.22 1,977.01 1,962.92 1,965.34 2,984.8M
2022-11-30 1,923.10 1,942.88 1,921.53 1,937.77 2,460.3M
2022-11-29 1,902.47 1,931.43 1,897.76 1,925.59 2,686.8M
2022-11-28 1,875.10 1,898.51 1,868.91 1,896.81 2,379.4M
2022-11-25 1,937.11 1,937.11 1,913.63 1,913.69 2,064.7M
2022-11-24 1,951.40 1,957.86 1,936.19 1,942.16 2,145.1M
2022-11-23 1,941.33 1,953.15 1,912.32 1,944.21 2,584.4M
2022-11-22 1,979.22 1,980.85 1,943.91 1,951.53 2,730.3M
2022-11-21 1,971.19 1,988.06 1,961.70 1,987.90 2,783.6M
2022-11-18 1,998.07 2,016.39 1,984.08 1,987.08 3,586.9M
2022-11-17 1,992.06 2,000.71 1,966.17 2,000.71 3,120.8M
2022-11-16 2,022.60 2,023.26 1,992.03 1,995.39 3,105.7M
2022-11-15 1,971.10 2,025.14 1,966.02 2,025.14 3,537.1M
2022-11-14 1,982.28 2,001.66 1,965.41 1,974.83 3,513.9M
2022-11-11 2,003.34 2,009.86 1,975.70 1,981.32 3,963.9M
2022-11-10 1,976.10 1,979.01 1,940.98 1,951.66 2,519.9M
2022-11-09 2,026.98 2,027.77 1,996.45 1,997.93 2,305.0M
2022-11-08 2,030.11 2,032.53 2,004.01 2,021.32 2,588.4M
2022-11-07 2,035.33 2,048.22 2,019.25 2,031.41 3,084.2M
2022-11-04 1,966.70 2,038.61 1,966.70 2,032.16 3,677.5M
2022-11-03 1,946.09 1,975.59 1,943.49 1,963.99 2,815.4M
2022-11-02 1,943.54 1,981.54 1,939.09 1,968.10 3,604.6M
2022-11-01 1,879.93 1,939.91 1,876.03 1,939.91 3,326.4M
2022-10-31 1,846.89 1,895.50 1,846.50 1,878.06 3,105.7M
2022-10-28 1,914.21 1,918.46 1,855.36 1,862.56 3,019.7M
2022-10-27 1,940.59 1,958.71 1,930.66 1,932.82 2,961.4M
2022-10-26 1,900.23 1,949.45 1,893.77 1,932.82 2,842.4M
2022-10-25 1,888.59 1,916.74 1,867.21 1,896.12 2,477.3M
2022-10-24 1,924.46 1,954.59 1,883.07 1,896.61 2,648.9M
2022-10-21 1,928.02 1,930.91 1,909.52 1,920.40 1,930.1M
2022-10-20 1,926.12 1,954.90 1,896.25 1,928.72 2,339.2M
2022-10-19 1,956.33 1,967.74 1,938.84 1,938.84 2,032.8M
2022-10-18 1,975.15 1,977.53 1,950.06 1,961.39 2,265.3M
2022-10-17 1,929.38 1,957.60 1,924.90 1,955.51 2,426.4M
2022-10-14 1,906.83 1,950.61 1,895.44 1,940.95 2,672.7M
2022-10-13 1,877.78 1,909.06 1,872.35 1,887.50 2,244.8M
2022-10-12 1,841.89 1,893.16 1,804.80 1,893.16 2,341.8M
2022-10-11 1,834.34 1,852.90 1,827.93 1,844.21 1,839.6M
2022-10-10 1,882.35 1,884.23 1,827.25 1,830.93 1,885.2M
2022-09-30 1,927.90 1,930.80 1,889.00 1,889.98 1,728.8M
2022-09-29 1,945.64 1,952.91 1,921.04 1,931.63 1,760.8M
2022-09-28 1,977.34 1,977.34 1,922.73 1,922.75 2,028.1M
2022-09-27 1,963.74 1,985.58 1,947.83 1,985.58 1,975.6M
2022-09-26 1,944.72 1,988.91 1,940.54 1,958.11 1,848.2M
2022-09-23 1,988.71 1,999.09 1,940.02 1,960.60 2,093.5M
2022-09-22 1,991.61 2,015.74 1,984.50 1,989.65 1,794.3M
2022-09-21 2,013.06 2,017.11 1,989.34 2,007.09 1,748.1M
2022-09-20 2,011.56 2,039.48 2,000.99 2,023.33 1,887.4M
2022-09-19 1,999.61 2,017.99 1,985.60 1,996.95 1,905.3M
2022-09-16 2,032.51 2,043.04 2,001.34 2,001.34 2,390.7M
2022-09-15 2,109.92 2,111.74 2,022.63 2,040.25 2,790.6M
2022-09-14 2,088.72 2,109.60 2,084.25 2,100.13 2,065.7M
2022-09-13 2,125.63 2,134.54 2,111.26 2,121.57 2,017.0M
2022-09-09 2,108.20 2,117.50 2,089.13 2,116.31 1,993.0M
2022-09-08 2,128.85 2,128.85 2,100.75 2,101.93 2,179.6M
2022-09-07 2,099.61 2,138.58 2,096.81 2,127.46 2,458.8M
2022-09-06 2,083.79 2,112.05 2,068.15 2,110.90 2,423.3M
2022-09-05 2,082.44 2,092.10 2,064.33 2,076.77 2,186.0M
2022-09-02 2,097.60 2,109.18 2,076.60 2,094.97 2,228.6M
2022-09-01 2,104.42 2,127.58 2,086.42 2,089.45 2,277.6M
2022-08-31 2,139.38 2,154.28 2,096.49 2,108.87 3,230.0M
2022-08-30 2,172.26 2,179.44 2,147.58 2,159.73 2,329.0M
2022-08-29 2,145.97 2,179.87 2,142.22 2,170.67 2,341.5M
2022-08-26 2,196.84 2,213.39 2,174.04 2,177.17 2,645.1M
2022-08-25 2,200.96 2,205.33 2,157.09 2,180.50 2,858.6M
2022-08-24 2,276.95 2,278.33 2,190.36 2,194.95 3,608.7M
2022-08-23 2,275.49 2,284.39 2,261.24 2,273.86 2,982.8M
2022-08-22 2,234.07 2,279.58 2,226.43 2,278.48 3,418.1M
2022-08-19 2,297.81 2,298.93 2,243.46 2,243.46 3,783.4M
2022-08-18 2,299.25 2,305.51 2,293.30 2,301.18 3,785.9M
2022-08-17 2,293.67 2,309.05 2,272.80 2,306.94 3,959.4M
2022-08-16 2,299.36 2,316.07 2,288.24 2,294.38 3,305.6M
2022-08-15 2,277.95 2,314.39 2,276.94 2,299.74 3,395.9M
2022-08-12 2,302.79 2,309.78 2,284.37 2,284.89 3,623.8M
2022-08-11 2,271.09 2,304.51 2,253.79 2,304.32 3,687.9M
2022-08-10 2,272.63 2,278.71 2,245.44 2,256.63 3,382.0M
2022-08-09 2,266.61 2,279.67 2,252.60 2,279.67 3,107.7M
2022-08-08 2,248.64 2,271.64 2,243.64 2,270.53 3,434.6M
2022-08-05 2,213.48 2,250.67 2,204.06 2,248.74 3,459.4M
2022-08-04 2,211.97 2,223.72 2,181.01 2,206.78 2,960.7M
2022-08-03 2,222.71 2,251.12 2,183.88 2,194.36 3,785.6M
2022-08-02 2,237.70 2,245.88 2,191.82 2,210.61 4,240.1M
2022-08-01 2,222.44 2,271.50 2,204.14 2,269.66 3,385.7M
2022-07-29 2,259.75 2,269.42 2,225.72 2,229.40 3,456.8M
2022-07-28 2,258.99 2,282.49 2,245.89 2,261.34 3,713.6M
2022-07-27 2,231.27 2,251.26 2,219.83 2,246.17 3,140.4M
2022-07-26 2,211.17 2,243.28 2,203.43 2,237.42 3,075.8M
2022-07-25 2,233.24 2,244.23 2,200.69 2,208.49 3,489.7M
2022-07-22 2,253.78 2,258.72 2,215.10 2,235.96 3,286.9M
2022-07-21 2,268.41 2,279.23 2,246.82 2,246.82 3,561.3M
2022-07-20 2,270.12 2,284.83 2,261.35 2,272.68 3,127.1M
2022-07-19 2,258.04 2,274.65 2,238.22 2,257.56 3,120.5M
2022-07-18 2,264.03 2,268.44 2,214.83 2,260.36 3,285.1M
2022-07-15 2,271.38 2,301.35 2,252.72 2,252.96 3,406.2M
2022-07-14 2,240.37 2,290.09 2,233.99 2,273.90 3,081.6M
2022-07-13 2,237.48 2,260.62 2,202.77 2,247.03 3,149.9M
2022-07-12 2,279.77 2,285.03 2,226.13 2,240.37 3,203.2M
2022-07-11 2,338.53 2,338.53 2,260.29 2,281.20 3,662.5M
2022-07-08 2,377.48 2,386.29 2,348.65 2,349.91 3,618.3M
2022-07-07 2,339.49 2,373.71 2,317.88 2,369.18 3,618.7M
2022-07-06 2,347.51 2,370.84 2,318.36 2,341.64 3,555.8M
2022-07-05 2,372.83 2,381.35 2,322.65 2,358.98 4,036.0M
2022-07-04 2,327.17 2,369.54 2,309.64 2,367.13 3,960.1M
2022-07-01 2,337.38 2,353.50 2,321.61 2,336.20 3,242.2M
2022-06-30 2,307.51 2,351.84 2,306.99 2,335.95 3,611.6M
2022-06-29 2,367.05 2,377.37 2,303.27 2,304.27 4,365.4M
2022-06-28 2,325.50 2,371.96 2,307.18 2,371.03 4,083.7M
2022-06-27 2,302.81 2,339.28 2,300.38 2,324.24 4,168.7M
2022-06-24 2,275.16 2,294.12 2,268.82 2,292.30 4,469.8M
2022-06-23 2,224.28 2,273.27 2,198.76 2,273.12 4,543.9M
2022-06-22 2,261.48 2,263.42 2,219.20 2,221.16 3,652.2M
2022-06-21 2,270.39 2,283.62 2,235.60 2,260.75 4,017.1M
2022-06-20 2,260.92 2,287.62 2,244.01 2,270.03 3,861.9M
2022-06-17 2,192.77 2,244.05 2,187.14 2,240.46 3,646.4M
2022-06-16 2,199.00 2,233.65 2,199.00 2,211.42 3,435.8M
2022-06-15 2,204.77 2,239.15 2,188.13 2,198.69 3,838.7M
2022-06-14 2,186.78 2,202.01 2,129.16 2,200.86 3,652.0M
2022-06-13 2,197.33 2,225.93 2,187.52 2,215.51 3,449.2M
2022-06-10 2,145.65 2,214.20 2,141.43 2,212.28 3,185.9M
2022-06-09 2,197.52 2,197.52 2,145.49 2,155.70 2,789.4M
2022-06-08 2,183.14 2,209.05 2,161.22 2,198.29 3,283.5M
2022-06-07 2,200.18 2,200.18 2,165.24 2,180.08 3,135.4M
2022-06-06 2,126.14 2,197.92 2,123.22 2,196.74 3,643.9M
2022-06-02 2,081.52 2,118.21 2,075.55 2,116.54 2,669.9M
2022-06-01 2,083.64 2,101.48 2,072.45 2,090.35 2,779.6M
2022-05-31 2,049.17 2,091.73 2,024.23 2,087.94 3,106.5M
2022-05-30 2,030.72 2,047.27 2,017.05 2,046.20 2,236.5M
2022-05-27 2,042.30 2,057.41 2,008.40 2,020.93 2,444.8M
2022-05-26 2,006.84 2,036.60 1,975.95 2,019.51 2,859.1M
2022-05-25 1,987.85 2,006.95 1,976.36 2,006.81 2,389.9M
2022-05-24 2,059.88 2,067.08 1,989.71 1,989.71 3,259.3M
2022-05-23 2,069.01 2,071.60 2,043.36 2,066.97 2,799.7M
2022-05-20 2,044.44 2,062.97 2,026.73 2,060.97 3,047.8M
2022-05-19 1,981.65 2,033.93 1,978.89 2,033.93 2,658.0M
2022-05-18 2,014.66 2,031.12 2,001.60 2,012.93 2,441.9M
2022-05-17 1,967.09 2,011.31 1,964.86 2,009.22 2,386.7M
2022-05-16 1,994.04 2,013.79 1,961.86 1,966.45 2,417.3M
2022-05-13 1,986.48 1,995.80 1,960.30 1,980.60 2,294.4M
2022-05-12 1,962.15 1,988.83 1,956.58 1,972.34 2,250.7M
2022-05-11 1,930.42 2,028.09 1,929.51 1,979.44 3,594.7M
2022-05-10 1,867.91 1,937.04 1,858.12 1,929.42 2,659.6M
2022-05-09 1,890.62 1,914.39 1,886.98 1,897.83 2,005.8M
2022-05-06 1,901.76 1,927.60 1,897.43 1,908.66 2,429.9M
2022-05-05 1,944.39 1,979.45 1,930.16 1,959.19 3,057.3M
2022-04-29 1,879.74 1,961.78 1,864.92 1,955.89 3,316.7M
2022-04-28 1,857.01 1,891.09 1,842.53 1,869.68 2,842.1M
2022-04-27 1,735.07 1,857.97 1,734.83 1,856.88 3,357.3M
2022-04-26 1,791.83 1,817.21 1,746.84 1,752.74 3,030.7M
2022-04-25 1,879.68 1,879.68 1,785.59 1,786.12 3,148.3M
2022-04-22 1,919.83 1,932.72 1,897.78 1,914.51 2,497.2M
2022-04-21 1,979.90 2,001.28 1,924.03 1,931.48 2,642.4M
2022-04-20 2,031.07 2,033.33 1,989.30 1,993.19 2,108.4M
2022-04-19 2,038.31 2,053.56 2,018.50 2,025.19 2,023.7M
2022-04-18 1,998.86 2,037.48 1,976.54 2,035.24 1,871.2M
2022-04-15 2,007.46 2,024.59 1,985.24 2,007.96 2,088.9M
2022-04-14 2,017.05 2,032.31 2,002.52 2,023.62 1,983.5M
2022-04-13 2,016.25 2,027.86 1,991.15 1,997.53 2,058.3M
2022-04-12 2,004.28 2,032.54 1,977.15 2,032.54 2,485.1M
2022-04-11 2,088.30 2,088.30 1,994.10 2,000.06 2,752.1M
2022-04-08 2,117.07 2,117.38 2,072.39 2,099.43 2,376.0M
2022-04-07 2,129.91 2,148.56 2,109.52 2,109.52 2,345.7M
2022-04-06 2,161.71 2,161.71 2,126.42 2,138.69 2,337.7M
2022-04-01 2,124.80 2,171.64 2,120.96 2,155.76 2,057.9M
2022-03-31 2,174.00 2,174.00 2,137.15 2,140.83 2,396.5M
2022-03-30 2,134.87 2,181.73 2,131.38 2,181.73 2,347.5M
2022-03-29 2,146.73 2,156.46 2,108.48 2,121.72 2,282.7M
2022-03-28 2,145.89 2,156.75 2,124.35 2,137.45 2,035.8M
2022-03-25 2,215.55 2,218.29 2,163.99 2,165.20 2,147.4M
2022-03-24 2,221.72 2,226.57 2,190.07 2,211.72 2,167.6M
2022-03-23 2,236.87 2,249.49 2,220.30 2,236.52 2,290.0M
2022-03-22 2,240.14 2,242.13 2,215.11 2,223.26 2,350.7M
2022-03-21 2,235.12 2,261.88 2,218.33 2,242.17 2,949.7M
2022-03-18 2,218.08 2,227.21 2,193.40 2,220.02 2,490.1M
2022-03-17 2,227.33 2,269.94 2,218.82 2,231.74 3,577.7M
2022-03-16 2,151.43 2,187.72 2,057.84 2,183.19 3,727.5M
2022-03-15 2,163.08 2,204.07 2,103.19 2,103.19 3,614.1M
2022-03-14 2,222.68 2,237.62 2,185.37 2,185.37 2,695.7M
2022-03-11 2,205.12 2,244.70 2,169.10 2,243.82 3,065.2M
2022-03-10 2,259.66 2,270.65 2,238.69 2,244.30 3,098.3M
2022-03-09 2,218.01 2,228.39 2,098.66 2,198.36 3,562.7M
2022-03-08 2,261.91 2,276.82 2,184.16 2,207.09 3,279.6M
2022-03-07 2,324.82 2,324.82 2,247.98 2,258.19 2,704.9M
2022-03-04 2,351.95 2,377.84 2,330.32 2,341.95 2,432.5M
2022-03-03 2,427.86 2,428.86 2,374.31 2,376.19 2,464.5M
2022-03-02 2,437.36 2,437.71 2,402.82 2,420.52 2,323.5M
2022-03-01 2,467.45 2,470.54 2,434.01 2,450.22 2,432.0M
2022-02-28 2,445.25 2,462.04 2,426.92 2,459.62 2,637.3M
2022-02-25 2,445.85 2,475.86 2,444.02 2,447.78 2,614.8M
2022-02-24 2,450.28 2,470.79 2,387.97 2,420.47 3,904.3M
2022-02-23 2,403.68 2,466.69 2,403.68 2,465.22 2,956.3M
2022-02-22 2,398.08 2,398.08 2,365.52 2,394.03 2,652.8M
2022-02-21 2,404.00 2,415.97 2,397.39 2,413.13 2,528.7M
2022-02-18 2,386.95 2,406.53 2,381.59 2,404.78 1,978.9M
2022-02-17 2,382.32 2,421.73 2,374.02 2,407.21 2,493.9M
2022-02-16 2,401.68 2,405.83 2,378.39 2,385.29 2,066.1M
2022-02-15 2,327.89 2,387.85 2,327.33 2,387.66 2,200.1M
2022-02-14 2,315.28 2,353.57 2,299.83 2,325.67 2,459.2M
2022-02-11 2,357.15 2,377.90 2,320.31 2,324.68 3,059.8M
2022-02-10 2,388.42 2,393.34 2,355.92 2,370.89 2,853.4M
2022-02-09 2,348.62 2,386.61 2,330.93 2,384.64 2,671.3M
2022-02-08 2,388.16 2,388.34 2,297.90 2,347.49 2,515.9M
2022-02-07 2,426.96 2,448.89 2,389.76 2,398.24 2,517.4M
2022-01-28 2,420.62 2,429.19 2,356.54 2,380.05 2,226.6M
2022-01-27 2,468.58 2,470.81 2,400.78 2,401.45 2,414.2M
2022-01-26 2,465.44 2,484.02 2,433.12 2,468.93 2,164.4M
2022-01-25 2,510.35 2,529.80 2,454.13 2,455.26 2,790.5M
2022-01-24 2,470.65 2,529.71 2,464.93 2,518.75 2,369.3M
2022-01-21 2,510.24 2,521.40 2,481.24 2,486.78 2,773.2M
2022-01-20 2,532.78 2,548.52 2,517.93 2,521.31 2,854.3M
2022-01-19 2,576.03 2,586.66 2,516.77 2,534.94 2,769.1M
2022-01-18 2,569.81 2,607.19 2,556.79 2,579.02 3,147.5M
2022-01-17 2,522.67 2,575.44 2,522.67 2,569.97 3,201.4M
2022-01-14 2,485.80 2,531.48 2,483.17 2,517.61 3,034.2M
2022-01-13 2,555.77 2,555.77 2,499.66 2,499.84 2,669.4M
2022-01-12 2,520.59 2,551.08 2,520.59 2,550.01 2,718.7M
2022-01-11 2,546.70 2,550.82 2,493.74 2,498.52 2,828.8M
2022-01-10 2,515.89 2,553.97 2,488.83 2,540.83 2,829.9M
2022-01-07 2,556.01 2,568.99 2,522.38 2,525.13 3,164.0M
2022-01-06 2,554.06 2,567.42 2,525.86 2,552.67 2,953.8M
2022-01-05 2,648.57 2,652.95 2,560.70 2,574.65 3,917.0M
2022-01-04 2,694.05 2,697.28 2,636.89 2,661.85 3,832.0M