SZSE SME-Chinext 100 Equal Weighted (SZS100EWI)

SZS100EWI
🏛️ China →
2,744.08
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:25 2,655.59 2,655.59 2,655.59 2,655.59 0.0K
09:30 2,656.43 2,658.44 2,633.66 2,635.36 729,115.0K
09:35 2,636.05 2,656.70 2,636.05 2,655.28 365,254.3K
09:40 2,656.18 2,656.71 2,649.98 2,654.05 281,576.3K
09:45 2,653.93 2,653.93 2,640.28 2,641.15 344,580.9K
09:50 2,641.95 2,643.35 2,637.72 2,641.10 205,001.1K
09:55 2,640.90 2,644.39 2,638.92 2,639.20 178,949.0K
10:00 2,638.68 2,645.12 2,634.07 2,644.84 179,261.3K
10:05 2,645.02 2,655.73 2,645.02 2,655.30 147,421.0K
10:10 2,655.30 2,655.30 2,649.37 2,653.41 112,892.5K
10:15 2,653.09 2,655.58 2,649.90 2,651.45 104,776.2K
10:20 2,651.52 2,656.34 2,651.27 2,655.94 90,497.6K
10:25 2,656.03 2,658.45 2,654.86 2,654.95 91,619.9K
10:30 2,654.79 2,659.21 2,653.93 2,653.93 92,571.3K
10:35 2,653.96 2,661.74 2,653.71 2,660.97 83,452.0K
10:40 2,661.12 2,661.12 2,655.53 2,657.25 88,964.5K
10:45 2,657.34 2,658.41 2,653.51 2,655.96 79,092.5K
10:50 2,655.89 2,661.76 2,654.22 2,660.40 82,499.1K
10:55 2,660.06 2,663.22 2,658.00 2,659.33 74,174.5K
11:00 2,659.44 2,661.16 2,656.79 2,658.75 68,833.3K
11:05 2,658.73 2,658.81 2,650.64 2,650.64 76,804.7K
11:10 2,650.58 2,653.65 2,648.52 2,648.99 90,979.2K
11:15 2,648.92 2,652.50 2,647.16 2,647.16 78,734.1K
11:20 2,647.16 2,655.49 2,647.16 2,654.62 58,991.1K
11:25 2,654.68 2,659.01 2,654.33 2,658.05 49,776.3K
11:30 2,658.14 2,658.14 2,658.14 2,658.14 261.5K
11:35 2,658.14 2,658.14 2,658.14 2,658.14 0.0K
11:40 2,658.14 2,658.14 2,658.14 2,658.14 0.0K
11:45 2,658.14 2,658.14 2,658.14 2,658.14 0.0K
11:50 2,658.14 2,658.14 2,658.14 2,658.14 0.0K
11:55 2,658.14 2,658.14 2,658.14 2,658.14 0.0K
12:00 2,658.14 2,658.14 2,658.14 2,658.14 0.0K
12:05 2,658.14 2,658.14 2,658.14 2,658.14 0.0K
12:10 2,658.14 2,658.14 2,658.14 2,658.14 0.0K
12:15 2,658.14 2,658.14 2,658.14 2,658.14 0.0K
12:20 2,658.14 2,658.14 2,658.14 2,658.14 0.0K
12:25 2,658.14 2,658.14 2,658.14 2,658.14 0.0K
12:30 2,658.14 2,658.14 2,658.14 2,658.14 0.0K
12:35 2,658.14 2,658.14 2,658.14 2,658.14 0.0K
12:40 2,658.14 2,658.14 2,658.14 2,658.14 0.0K
12:45 2,658.14 2,658.14 2,658.14 2,658.14 0.0K
12:50 2,658.14 2,658.14 2,658.14 2,658.14 0.0K
12:55 2,658.14 2,658.14 2,658.14 2,658.14 0.0K
13:00 2,658.38 2,658.59 2,655.47 2,657.57 90,003.5K
13:05 2,657.43 2,663.56 2,655.11 2,661.27 79,579.3K
13:10 2,660.33 2,660.33 2,655.98 2,657.58 79,471.2K
13:15 2,657.57 2,658.93 2,655.43 2,655.66 73,925.8K
13:20 2,655.40 2,661.70 2,654.41 2,660.99 73,970.7K
13:25 2,660.75 2,660.75 2,657.53 2,659.51 58,781.6K
13:30 2,659.78 2,660.62 2,657.42 2,658.51 72,314.4K
13:35 2,658.60 2,661.97 2,658.60 2,661.97 62,992.8K
13:40 2,661.89 2,661.89 2,653.11 2,653.65 71,661.0K
13:45 2,653.54 2,657.21 2,652.90 2,656.96 67,927.0K
13:50 2,657.00 2,658.22 2,653.18 2,654.53 75,040.7K
13:55 2,654.43 2,654.43 2,651.56 2,653.28 60,697.8K
14:00 2,653.28 2,653.73 2,647.35 2,647.35 68,054.9K
14:05 2,647.43 2,651.24 2,643.11 2,651.11 100,100.7K
14:10 2,651.19 2,652.33 2,648.52 2,651.88 63,395.8K
14:15 2,651.77 2,651.85 2,649.13 2,651.85 50,868.5K
14:20 2,652.05 2,656.56 2,652.05 2,654.01 60,334.0K
14:25 2,653.97 2,656.39 2,653.40 2,656.33 63,650.9K
14:30 2,656.31 2,662.76 2,656.31 2,662.48 95,161.6K
14:35 2,662.63 2,663.47 2,659.41 2,659.90 101,525.1K
14:40 2,659.82 2,662.92 2,659.82 2,662.55 82,705.7K
14:45 2,662.24 2,664.28 2,661.64 2,664.28 108,474.1K
14:50 2,664.24 2,666.18 2,663.48 2,666.18 145,899.2K
14:55 2,666.17 2,667.58 2,666.06 2,667.49 80,551.8K
15:00 2,668.42 2,668.42 2,668.42 2,668.42 71,363.9K
15:05 2,668.42 2,668.42 2,668.42 2,668.42 0.0K
15:10 2,668.42 2,668.42 2,668.42 2,668.42 0.0K
15:15 2,668.42 2,668.42 2,668.42 2,668.42 0.0K
15:20 2,668.42 2,668.42 2,668.42 2,668.42 0.0K
15:25 2,668.42 2,668.42 2,668.42 2,668.42 0.0K
15:30 2,668.42 2,668.42 2,668.42 2,668.42 0.0K
15:35 2,668.42 2,668.42 2,668.42 2,668.42 0.0K
15:40 2,668.42 2,668.42 2,668.42 2,668.42 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 2,702.96 2,752.90 2,702.96 2,744.08 7,229.9M
2025-09-26 2,730.47 2,747.64 2,693.82 2,696.08 6,180.0M
2025-09-25 2,715.12 2,763.55 2,705.94 2,744.88 7,225.0M
2025-09-24 2,643.50 2,719.80 2,641.43 2,719.80 6,481.1M
2025-09-23 2,688.91 2,701.13 2,611.46 2,669.23 6,881.5M
2025-09-22 2,655.59 2,668.42 2,633.65 2,668.42 5,714.5M
2025-09-19 2,641.84 2,677.34 2,637.78 2,647.49 6,203.7M
2025-09-18 2,644.64 2,688.58 2,602.98 2,639.19 8,421.7M
2025-09-17 2,639.26 2,660.35 2,613.25 2,657.80 6,321.1M
2025-09-16 2,629.10 2,643.23 2,594.52 2,639.08 6,086.0M
2025-09-15 2,625.30 2,653.77 2,619.17 2,629.66 6,438.1M
2025-09-12 2,625.76 2,640.53 2,607.06 2,615.25 6,622.5M
2025-09-11 2,541.95 2,638.00 2,532.43 2,638.00 7,227.2M
2025-09-10 2,523.74 2,553.26 2,504.05 2,540.87 5,703.5M
2025-09-09 2,538.77 2,556.25 2,505.92 2,522.33 6,314.2M
2025-09-08 2,550.78 2,560.94 2,521.44 2,559.95 7,800.3M
2025-09-05 2,428.32 2,546.28 2,415.26 2,543.71 7,501.2M
2025-09-04 2,509.11 2,527.12 2,387.43 2,419.72 7,761.9M
2025-09-03 2,509.51 2,531.09 2,477.10 2,496.82 6,759.5M
2025-09-02 2,566.12 2,580.78 2,481.79 2,502.63 7,696.7M
2025-09-01 2,545.27 2,569.40 2,519.65 2,568.05 7,084.8M
2025-08-29 2,495.16 2,540.05 2,482.51 2,523.53 8,227.8M
2025-08-28 2,412.12 2,489.52 2,410.88 2,489.52 7,708.9M
2025-08-27 2,448.90 2,497.54 2,420.08 2,420.08 8,729.2M
2025-08-26 2,433.88 2,467.78 2,424.50 2,447.06 6,747.5M
2025-08-25 2,405.75 2,444.58 2,391.21 2,435.81 8,165.1M
2025-08-22 2,320.76 2,380.67 2,320.76 2,380.27 6,495.5M
2025-08-21 2,340.74 2,349.61 2,315.81 2,326.52 5,941.2M
2025-08-20 2,301.93 2,336.72 2,284.71 2,336.72 6,055.2M
2025-08-19 2,312.22 2,337.31 2,307.61 2,318.85 6,554.1M
2025-08-18 2,280.78 2,331.00 2,267.57 2,315.70 7,622.7M
2025-08-15 2,221.72 2,269.88 2,221.72 2,266.14 5,993.6M
2025-08-14 2,258.09 2,262.96 2,220.98 2,227.48 5,275.6M
2025-08-13 2,219.09 2,261.09 2,216.87 2,258.78 4,923.6M
2025-08-12 2,197.92 2,214.00 2,190.77 2,214.00 4,092.4M
2025-08-11 2,162.42 2,201.96 2,162.42 2,198.24 4,449.2M
2025-08-08 2,154.21 2,166.24 2,148.37 2,155.63 3,259.3M
2025-08-07 2,169.23 2,179.18 2,145.80 2,160.06 3,934.9M
2025-08-06 2,145.84 2,166.54 2,144.49 2,165.89 3,430.8M
2025-08-05 2,147.91 2,150.36 2,135.36 2,149.38 3,223.0M
2025-08-04 2,122.04 2,138.99 2,118.18 2,138.75 3,093.5M
2025-08-01 2,144.89 2,160.32 2,123.06 2,138.87 3,596.9M
2025-07-31 2,185.19 2,192.35 2,141.74 2,148.76 4,674.2M
2025-07-30 2,187.36 2,203.09 2,164.12 2,182.04 4,466.6M
2025-07-29 2,160.29 2,193.37 2,153.39 2,193.37 4,046.7M
2025-07-28 2,149.67 2,164.55 2,135.93 2,163.80 4,050.9M
2025-07-25 2,145.56 2,154.24 2,138.93 2,146.02 4,048.8M
2025-07-24 2,112.00 2,142.69 2,111.38 2,142.69 4,770.7M
2025-07-23 2,115.07 2,128.50 2,104.46 2,108.31 4,653.4M
2025-07-22 2,106.19 2,120.36 2,099.57 2,118.75 4,623.7M
2025-07-21 2,094.97 2,109.15 2,090.69 2,109.13 4,107.6M
2025-07-18 2,096.30 2,109.98 2,083.93 2,093.41 3,908.1M
2025-07-17 2,049.46 2,090.56 2,049.46 2,090.56 4,090.1M
2025-07-16 2,055.37 2,068.32 2,044.58 2,047.50 3,373.9M
2025-07-15 2,037.67 2,060.57 2,032.11 2,054.55 4,012.5M
2025-07-14 2,034.99 2,039.44 2,026.09 2,032.00 3,420.8M
2025-07-11 2,024.39 2,042.69 2,017.71 2,030.11 4,607.5M
2025-07-10 2,015.75 2,030.14 2,008.70 2,023.79 3,549.6M
2025-07-09 2,020.96 2,031.06 2,009.98 2,014.96 3,610.4M
2025-07-08 1,981.10 2,021.38 1,981.10 2,019.82 3,709.0M
2025-07-07 1,998.31 2,001.39 1,980.66 1,982.37 3,057.9M
2025-07-04 2,014.60 2,022.04 1,998.70 2,002.95 3,641.5M
2025-07-03 1,988.93 2,017.94 1,988.93 2,014.30 3,925.6M
2025-07-02 1,993.51 1,993.51 1,977.97 1,983.43 3,167.0M
2025-07-01 1,991.48 2,001.42 1,981.56 1,998.79 3,277.5M
2025-06-30 1,981.47 1,995.27 1,977.56 1,994.87 3,706.9M
2025-06-27 1,966.55 1,986.02 1,959.29 1,973.48 4,336.9M
2025-06-26 1,971.62 1,981.96 1,960.34 1,961.07 4,489.9M
2025-06-25 1,946.98 1,973.22 1,944.39 1,971.51 5,079.5M
2025-06-24 1,914.20 1,940.28 1,913.89 1,940.12 3,758.7M
2025-06-23 1,886.58 1,911.47 1,886.58 1,909.10 2,751.8M
2025-06-20 1,912.80 1,919.93 1,896.85 1,898.64 2,734.0M
2025-06-19 1,929.50 1,939.15 1,907.28 1,913.45 3,194.1M
2025-06-18 1,916.27 1,935.73 1,914.20 1,932.44 3,130.9M
2025-06-17 1,928.43 1,930.97 1,915.38 1,920.27 3,043.1M
2025-06-16 1,909.60 1,927.05 1,909.45 1,925.11 3,317.9M
2025-06-13 1,932.22 1,937.28 1,908.78 1,915.22 3,591.1M
2025-06-12 1,927.00 1,943.96 1,923.86 1,940.08 2,902.2M
2025-06-11 1,923.01 1,946.22 1,923.01 1,932.65 2,959.5M
2025-06-10 1,935.86 1,942.44 1,909.11 1,923.13 3,140.4M
2025-06-09 1,921.42 1,943.14 1,920.06 1,936.86 3,161.6M
2025-06-06 1,914.93 1,918.34 1,909.48 1,917.80 2,217.9M
2025-06-05 1,910.31 1,919.68 1,898.54 1,916.99 2,871.6M
2025-06-04 1,888.78 1,911.06 1,888.78 1,909.65 2,801.7M
2025-06-03 1,867.21 1,890.48 1,867.08 1,884.58 2,426.3M
2025-05-30 1,890.86 1,893.81 1,878.32 1,879.90 2,356.2M
2025-05-29 1,866.28 1,898.50 1,866.28 1,898.01 2,601.9M
2025-05-28 1,868.72 1,871.21 1,858.11 1,861.51 1,840.7M
2025-05-27 1,875.33 1,875.72 1,862.56 1,869.47 2,127.2M
2025-05-26 1,883.06 1,887.72 1,869.91 1,879.86 2,355.5M
2025-05-23 1,898.37 1,918.35 1,887.80 1,887.80 2,784.4M
2025-05-22 1,903.45 1,908.02 1,897.70 1,900.57 2,343.5M
2025-05-21 1,897.26 1,915.27 1,895.36 1,909.35 2,446.8M
2025-05-20 1,881.32 1,905.08 1,878.52 1,900.43 2,455.9M
2025-05-19 1,877.56 1,879.62 1,863.39 1,877.71 2,111.0M
2025-05-16 1,874.75 1,886.19 1,872.82 1,879.00 2,194.7M
2025-05-15 1,903.50 1,903.50 1,879.69 1,879.69 2,598.8M
2025-05-14 1,897.19 1,917.16 1,889.70 1,907.43 3,696.7M
2025-05-13 1,921.76 1,921.76 1,897.51 1,899.06 3,494.2M
2025-05-12 1,887.99 1,901.33 1,881.12 1,901.02 3,734.1M
2025-05-09 1,881.94 1,881.94 1,861.77 1,870.17 2,467.0M
2025-05-08 1,863.24 1,887.45 1,861.55 1,884.40 2,955.2M
2025-05-07 1,896.19 1,900.37 1,856.53 1,868.13 3,486.2M
2025-05-06 1,854.81 1,873.00 1,849.89 1,872.71 3,251.0M
2025-04-30 1,826.75 1,845.13 1,823.01 1,842.90 2,895.1M
2025-04-29 1,818.24 1,830.40 1,814.21 1,827.22 2,558.9M
2025-04-28 1,838.17 1,838.23 1,823.34 1,826.11 2,810.3M
2025-04-25 1,839.56 1,851.78 1,834.04 1,839.87 3,103.4M
2025-04-24 1,843.38 1,852.33 1,829.57 1,835.83 2,817.1M
2025-04-23 1,854.01 1,859.91 1,838.51 1,847.82 3,363.6M
2025-04-22 1,838.84 1,845.78 1,834.03 1,837.64 2,671.3M
2025-04-21 1,820.19 1,846.96 1,812.87 1,845.07 2,582.2M
2025-04-18 1,813.23 1,824.58 1,808.72 1,822.41 2,108.1M
2025-04-17 1,805.61 1,828.05 1,804.87 1,815.97 2,192.7M
2025-04-16 1,827.43 1,828.13 1,793.04 1,818.14 2,809.8M
2025-04-15 1,846.63 1,849.97 1,827.90 1,837.75 2,738.0M
2025-04-14 1,866.70 1,868.09 1,844.32 1,847.51 3,957.7M
2025-04-11 1,801.65 1,853.81 1,800.89 1,842.19 4,281.9M
2025-04-10 1,816.62 1,840.23 1,807.54 1,815.89 5,635.7M
2025-04-09 1,718.90 1,777.33 1,692.31 1,768.70 5,990.2M
2025-04-08 1,749.95 1,773.04 1,727.05 1,751.55 5,229.0M
2025-04-07 1,822.81 1,843.25 1,721.21 1,751.99 5,279.9M
2025-04-03 1,953.65 1,965.67 1,934.12 1,940.78 3,151.5M
2025-04-02 1,973.34 1,984.90 1,971.10 1,976.47 2,159.8M
2025-04-01 1,970.42 1,987.98 1,962.49 1,974.59 2,596.4M
2025-03-31 1,979.49 1,987.86 1,952.27 1,967.02 2,656.0M
2025-03-28 1,997.67 2,005.28 1,988.44 1,988.96 2,233.3M
2025-03-27 1,984.59 2,011.01 1,973.17 1,999.03 2,574.7M
2025-03-26 1,989.16 2,004.66 1,988.68 1,990.82 2,556.4M
2025-03-25 1,998.50 2,004.69 1,985.57 1,991.16 2,566.9M
2025-03-24 1,996.98 2,004.70 1,972.75 1,996.69 2,942.3M
2025-03-21 2,026.62 2,034.22 1,990.16 1,998.02 3,174.6M
2025-03-20 2,049.36 2,050.99 2,030.72 2,032.25 2,584.6M
2025-03-19 2,060.99 2,062.54 2,044.93 2,052.12 2,997.2M
2025-03-18 2,064.11 2,075.45 2,056.84 2,068.05 3,210.1M
2025-03-17 2,065.10 2,066.22 2,053.11 2,056.91 3,444.9M
2025-03-14 2,017.48 2,059.83 2,017.48 2,059.39 4,955.7M
2025-03-13 2,038.29 2,045.16 2,007.11 2,018.51 3,517.7M
2025-03-12 2,054.96 2,059.40 2,039.84 2,040.09 3,515.8M
2025-03-11 2,023.37 2,050.51 2,021.51 2,050.51 3,226.1M
2025-03-10 2,046.61 2,055.98 2,028.00 2,046.35 3,329.8M
2025-03-07 2,048.39 2,059.39 2,033.68 2,042.91 4,153.6M
2025-03-06 2,037.96 2,064.45 2,034.51 2,058.13 4,388.7M
2025-03-05 2,026.60 2,033.04 2,012.60 2,027.69 3,163.9M
2025-03-04 1,994.82 2,027.28 1,985.59 2,025.63 3,319.7M
2025-03-03 2,010.87 2,043.87 2,000.25 2,014.16 4,384.4M
2025-02-28 2,056.78 2,060.76 1,997.40 2,003.11 4,680.4M
2025-02-27 2,077.60 2,082.90 2,043.22 2,069.63 4,959.2M
2025-02-26 2,056.26 2,076.67 2,043.73 2,076.08 4,636.5M
2025-02-25 2,050.63 2,074.96 2,046.45 2,052.91 4,314.5M
2025-02-24 2,082.45 2,091.10 2,064.45 2,076.17 5,481.1M
2025-02-21 2,042.68 2,083.81 2,042.68 2,077.42 6,045.3M
2025-02-20 2,025.28 2,044.17 2,021.28 2,037.09 3,980.9M
2025-02-19 1,993.56 2,026.03 1,992.36 2,025.87 3,950.9M
2025-02-18 2,027.99 2,039.22 1,990.85 1,998.64 4,473.8M
2025-02-17 2,031.47 2,036.41 2,015.30 2,032.17 4,527.5M
2025-02-14 2,000.43 2,022.74 2,000.43 2,020.90 4,083.2M
2025-02-13 2,026.79 2,032.23 2,003.26 2,003.33 4,140.4M
2025-02-12 1,999.07 2,033.38 1,994.47 2,032.38 3,982.0M
2025-02-11 2,017.15 2,017.15 1,998.71 2,004.10 3,651.4M
2025-02-10 2,013.69 2,022.05 1,995.68 2,019.16 4,422.9M
2025-02-07 1,983.18 2,029.53 1,980.68 2,008.81 5,941.7M
2025-02-06 1,930.29 1,981.58 1,929.13 1,981.49 4,483.6M
2025-02-05 1,947.38 1,948.35 1,924.25 1,934.90 3,711.7M
2025-01-27 1,959.49 1,963.60 1,934.12 1,934.12 3,153.5M
2025-01-24 1,928.32 1,963.09 1,928.10 1,960.47 3,568.2M
2025-01-23 1,964.57 1,976.94 1,935.27 1,935.27 3,920.7M
2025-01-22 1,945.32 1,951.55 1,931.49 1,945.58 3,028.9M
2025-01-21 1,957.31 1,957.98 1,929.95 1,952.86 3,162.9M
2025-01-20 1,944.63 1,961.89 1,938.92 1,944.60 3,244.1M
2025-01-17 1,906.66 1,944.17 1,906.66 1,931.01 2,726.2M
2025-01-16 1,914.25 1,941.15 1,896.54 1,915.06 3,329.0M
2025-01-15 1,920.52 1,921.76 1,899.59 1,903.80 3,289.9M
2025-01-14 1,862.80 1,927.93 1,851.93 1,926.47 4,285.1M
2025-01-13 1,837.88 1,871.63 1,836.62 1,858.35 2,717.6M
2025-01-10 1,882.12 1,895.34 1,855.50 1,855.50 3,042.6M
2025-01-09 1,880.49 1,899.32 1,879.54 1,885.41 2,685.9M
2025-01-08 1,887.43 1,901.26 1,845.58 1,886.62 3,365.5M
2025-01-07 1,873.96 1,897.70 1,865.00 1,897.70 3,021.9M
2025-01-06 1,875.61 1,891.89 1,860.44 1,873.35 2,869.1M
2025-01-03 1,909.08 1,917.20 1,871.03 1,872.10 3,416.6M
2025-01-02 1,969.86 1,971.80 1,892.13 1,907.95 4,053.0M