SZSE Telecom (SZTSSI)

SZTSSI
🏛️ China →
10,446.15
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 2,242.12 2,262.45 2,237.74 2,253.30 182.5M
2022-12-29 2,211.54 2,250.15 2,209.58 2,236.63 165.3M
2022-12-28 2,248.19 2,248.19 2,210.12 2,217.11 165.6M
2022-12-27 2,230.90 2,253.41 2,230.62 2,250.60 174.6M
2022-12-26 2,199.59 2,228.91 2,199.59 2,227.03 236.9M
2022-12-23 2,188.92 2,217.66 2,184.60 2,197.17 229.2M
2022-12-22 2,229.11 2,231.36 2,190.96 2,196.46 160.8M
2022-12-21 2,246.40 2,249.26 2,206.11 2,218.06 144.2M
2022-12-20 2,260.87 2,270.63 2,236.10 2,247.69 148.4M
2022-12-19 2,291.70 2,301.73 2,250.35 2,258.23 189.4M
2022-12-16 2,328.02 2,333.81 2,283.03 2,294.34 178.5M
2022-12-15 2,324.10 2,355.45 2,317.73 2,340.19 173.4M
2022-12-14 2,335.75 2,357.19 2,326.06 2,329.82 185.0M
2022-12-13 2,355.62 2,359.84 2,325.35 2,327.57 207.3M
2022-12-12 2,340.70 2,372.24 2,335.58 2,361.55 206.7M
2022-12-09 2,348.59 2,357.32 2,329.25 2,343.00 183.6M
2022-12-08 2,369.96 2,373.83 2,346.73 2,349.93 135.9M
2022-12-07 2,392.01 2,393.60 2,365.06 2,372.22 151.8M
2022-12-06 2,407.28 2,419.11 2,392.55 2,398.96 174.2M
2022-12-05 2,379.12 2,413.55 2,378.74 2,410.39 224.2M
2022-12-02 2,362.55 2,400.85 2,360.67 2,371.60 142.4M
2022-12-01 2,356.41 2,395.02 2,356.41 2,369.16 202.0M
2022-11-30 2,350.07 2,354.01 2,332.91 2,338.46 144.8M
2022-11-29 2,311.25 2,357.99 2,311.25 2,350.55 147.3M
2022-11-28 2,299.01 2,317.10 2,288.31 2,305.27 149.7M
2022-11-25 2,355.15 2,364.08 2,332.96 2,334.10 140.3M
2022-11-24 2,373.19 2,399.74 2,353.06 2,356.83 137.9M
2022-11-23 2,410.99 2,413.39 2,353.26 2,371.97 219.9M
2022-11-22 2,430.12 2,461.80 2,409.70 2,417.38 258.8M
2022-11-21 2,432.24 2,446.15 2,413.29 2,433.83 229.0M
2022-11-18 2,442.26 2,491.90 2,442.00 2,448.54 355.4M
2022-11-17 2,414.57 2,442.79 2,398.52 2,442.79 281.6M
2022-11-16 2,409.38 2,450.57 2,408.28 2,419.91 306.3M
2022-11-15 2,342.39 2,405.33 2,341.27 2,405.33 248.9M
2022-11-14 2,355.50 2,378.72 2,336.91 2,352.12 233.0M
2022-11-11 2,371.21 2,380.60 2,338.29 2,349.04 271.1M
2022-11-10 2,336.72 2,354.73 2,313.42 2,322.48 144.4M
2022-11-09 2,372.72 2,377.08 2,345.74 2,347.26 151.0M
2022-11-08 2,385.84 2,385.84 2,358.08 2,376.69 163.5M
2022-11-07 2,391.90 2,405.18 2,371.69 2,391.78 241.4M
2022-11-04 2,370.61 2,407.57 2,368.48 2,401.61 277.2M
2022-11-03 2,341.90 2,380.11 2,337.72 2,373.40 229.9M
2022-11-02 2,338.00 2,368.90 2,334.39 2,359.19 267.2M
2022-11-01 2,317.80 2,340.62 2,295.71 2,340.09 233.4M
2022-10-31 2,239.87 2,335.39 2,239.87 2,322.84 279.8M
2022-10-28 2,296.88 2,315.38 2,233.49 2,243.13 247.7M
2022-10-27 2,320.93 2,354.30 2,307.96 2,311.25 325.4M
2022-10-26 2,204.82 2,278.47 2,198.27 2,263.58 192.9M
2022-10-25 2,192.41 2,223.29 2,170.81 2,199.24 141.9M
2022-10-24 2,230.85 2,277.17 2,187.00 2,202.12 173.0M
2022-10-21 2,234.87 2,247.92 2,210.96 2,227.72 113.3M
2022-10-20 2,214.31 2,259.84 2,195.70 2,232.28 164.4M
2022-10-19 2,229.31 2,241.72 2,219.19 2,222.22 129.6M
2022-10-18 2,239.84 2,244.15 2,213.20 2,237.49 174.3M
2022-10-17 2,180.70 2,235.78 2,176.61 2,232.86 177.9M
2022-10-14 2,177.40 2,193.28 2,167.17 2,188.49 147.3M
2022-10-13 2,125.92 2,182.82 2,121.47 2,159.77 165.9M
2022-10-12 2,062.91 2,130.48 2,043.57 2,130.48 173.9M
2022-10-11 2,056.57 2,071.50 2,041.81 2,061.97 104.7M
2022-10-10 2,100.53 2,104.88 2,041.40 2,044.75 129.1M
2022-09-30 2,114.45 2,128.83 2,095.08 2,095.08 105.2M
2022-09-29 2,149.46 2,163.02 2,107.67 2,117.42 125.5M
2022-09-28 2,188.70 2,188.70 2,126.87 2,128.19 120.7M
2022-09-27 2,151.94 2,193.93 2,151.94 2,193.73 116.3M
2022-09-26 2,167.61 2,185.11 2,146.35 2,147.48 130.0M
2022-09-23 2,226.33 2,232.10 2,163.68 2,186.25 142.0M
2022-09-22 2,223.78 2,248.73 2,215.72 2,228.14 119.6M
2022-09-21 2,237.58 2,245.87 2,193.40 2,235.25 123.2M
2022-09-20 2,259.18 2,269.13 2,234.65 2,241.08 130.5M
2022-09-19 2,283.27 2,285.35 2,234.93 2,242.42 168.8M
2022-09-16 2,319.27 2,343.76 2,285.42 2,285.42 206.2M
2022-09-15 2,397.68 2,399.20 2,300.92 2,319.76 233.5M
2022-09-14 2,396.67 2,407.34 2,381.64 2,389.67 198.8M
2022-09-13 2,426.10 2,451.40 2,421.04 2,429.94 201.1M
2022-09-09 2,426.62 2,427.69 2,403.50 2,419.79 179.8M
2022-09-08 2,459.39 2,462.49 2,425.61 2,426.87 199.4M
2022-09-07 2,459.77 2,476.22 2,449.06 2,456.86 209.2M
2022-09-06 2,436.62 2,459.38 2,429.28 2,457.96 212.9M
2022-09-05 2,467.79 2,467.79 2,419.55 2,435.21 271.5M
2022-09-02 2,390.13 2,480.56 2,390.13 2,465.14 289.9M
2022-09-01 2,412.79 2,427.31 2,379.93 2,384.12 201.5M
2022-08-31 2,460.24 2,483.49 2,411.80 2,418.49 227.5M
2022-08-30 2,445.53 2,479.51 2,433.97 2,466.86 204.5M
2022-08-29 2,438.82 2,461.71 2,425.08 2,444.39 179.1M
2022-08-26 2,487.12 2,508.11 2,457.98 2,463.85 162.4M
2022-08-25 2,495.35 2,498.57 2,454.97 2,477.91 171.7M
2022-08-24 2,583.96 2,586.17 2,481.23 2,482.52 238.7M
2022-08-23 2,595.98 2,605.90 2,574.31 2,582.67 153.5M
2022-08-22 2,579.29 2,605.82 2,547.95 2,603.23 176.6M
2022-08-19 2,649.51 2,674.96 2,588.85 2,588.86 241.0M
2022-08-18 2,624.61 2,657.65 2,618.81 2,654.01 213.3M
2022-08-17 2,613.78 2,639.66 2,597.96 2,634.63 198.6M
2022-08-16 2,643.35 2,646.87 2,604.57 2,614.97 194.1M
2022-08-15 2,656.40 2,656.40 2,627.25 2,645.55 207.7M
2022-08-12 2,712.02 2,712.02 2,662.10 2,663.92 233.7M
2022-08-11 2,654.90 2,717.50 2,652.38 2,711.58 327.4M
2022-08-10 2,634.72 2,655.20 2,625.35 2,636.38 251.2M
2022-08-09 2,636.04 2,647.67 2,605.11 2,643.39 275.8M
2022-08-08 2,659.81 2,659.81 2,623.73 2,646.81 293.0M
2022-08-05 2,555.75 2,650.51 2,555.70 2,650.51 372.2M
2022-08-04 2,569.28 2,569.28 2,528.74 2,547.93 217.5M
2022-08-03 2,509.81 2,601.19 2,509.81 2,548.65 353.0M
2022-08-02 2,548.45 2,554.30 2,468.89 2,509.55 327.6M
2022-08-01 2,542.44 2,573.71 2,519.12 2,566.60 235.3M
2022-07-29 2,589.66 2,589.66 2,545.28 2,550.22 192.1M
2022-07-28 2,563.55 2,595.87 2,563.52 2,580.37 238.4M
2022-07-27 2,532.04 2,556.18 2,522.11 2,551.85 191.6M
2022-07-26 2,536.84 2,538.89 2,514.14 2,529.18 161.9M
2022-07-25 2,559.50 2,574.37 2,518.38 2,529.60 200.1M
2022-07-22 2,564.68 2,585.74 2,531.89 2,554.98 225.6M
2022-07-21 2,568.89 2,601.26 2,558.80 2,559.72 293.6M
2022-07-20 2,545.43 2,580.97 2,538.64 2,577.40 337.6M
2022-07-19 2,477.37 2,546.57 2,472.30 2,540.59 398.3M
2022-07-18 2,399.47 2,464.29 2,391.93 2,462.02 262.0M
2022-07-15 2,407.41 2,431.51 2,391.96 2,392.49 211.1M
2022-07-14 2,380.89 2,436.69 2,374.09 2,410.85 204.9M
2022-07-13 2,352.09 2,382.98 2,350.07 2,378.59 188.1M
2022-07-12 2,403.76 2,404.14 2,335.26 2,336.33 192.7M
2022-07-11 2,434.93 2,435.44 2,387.67 2,404.87 203.5M
2022-07-08 2,444.03 2,471.71 2,432.86 2,436.68 196.9M
2022-07-07 2,433.40 2,446.18 2,415.85 2,437.37 167.3M
2022-07-06 2,433.95 2,453.94 2,415.95 2,433.50 198.9M
2022-07-05 2,463.60 2,480.61 2,415.33 2,439.28 277.0M
2022-07-04 2,490.30 2,491.72 2,440.49 2,461.51 258.9M
2022-07-01 2,510.78 2,525.60 2,480.79 2,487.51 251.8M
2022-06-30 2,504.53 2,533.71 2,503.63 2,513.80 341.2M
2022-06-29 2,532.97 2,567.34 2,505.31 2,506.08 344.2M
2022-06-28 2,480.96 2,540.82 2,453.72 2,539.51 303.3M
2022-06-27 2,488.79 2,495.18 2,461.66 2,477.76 222.4M
2022-06-24 2,456.49 2,486.02 2,452.52 2,471.09 244.0M
2022-06-23 2,397.77 2,445.65 2,385.58 2,445.65 194.1M
2022-06-22 2,477.90 2,478.33 2,393.93 2,393.93 221.0M
2022-06-21 2,487.35 2,492.80 2,444.77 2,470.92 198.9M
2022-06-20 2,493.86 2,511.27 2,476.78 2,484.95 208.9M
2022-06-17 2,472.22 2,496.19 2,443.49 2,484.31 204.6M
2022-06-16 2,470.66 2,513.72 2,470.66 2,486.93 239.2M
2022-06-15 2,444.10 2,512.85 2,443.34 2,465.44 262.1M
2022-06-14 2,454.99 2,454.99 2,370.66 2,442.11 216.4M
2022-06-13 2,447.33 2,489.96 2,441.55 2,469.35 189.8M
2022-06-10 2,416.48 2,463.76 2,412.72 2,460.15 241.4M
2022-06-09 2,478.27 2,478.27 2,409.64 2,424.94 214.1M
2022-06-08 2,496.78 2,511.51 2,448.64 2,483.54 257.3M
2022-06-07 2,508.47 2,515.79 2,479.46 2,497.28 270.3M
2022-06-06 2,471.43 2,512.81 2,471.30 2,510.98 316.9M
2022-06-02 2,425.96 2,474.46 2,422.18 2,470.15 289.7M
2022-06-01 2,413.40 2,445.85 2,408.55 2,433.82 291.6M
2022-05-31 2,383.67 2,424.43 2,366.74 2,418.93 321.6M
2022-05-30 2,360.98 2,386.84 2,339.96 2,385.70 237.9M
2022-05-27 2,379.18 2,392.90 2,337.97 2,356.75 300.9M
2022-05-26 2,311.77 2,388.84 2,272.55 2,372.81 359.0M
2022-05-25 2,280.07 2,308.66 2,280.07 2,306.42 211.6M
2022-05-24 2,384.13 2,400.72 2,282.58 2,282.68 308.7M
2022-05-23 2,384.75 2,386.91 2,360.68 2,379.89 241.4M
2022-05-20 2,357.16 2,391.91 2,351.94 2,377.95 220.4M
2022-05-19 2,322.81 2,353.10 2,319.76 2,352.76 200.9M
2022-05-18 2,365.04 2,384.08 2,354.50 2,361.49 223.1M
2022-05-17 2,342.12 2,355.54 2,318.68 2,355.54 200.5M
2022-05-16 2,362.04 2,376.08 2,327.86 2,338.66 225.5M
2022-05-13 2,354.57 2,364.51 2,335.67 2,351.42 164.4M
2022-05-12 2,325.53 2,363.27 2,321.62 2,348.22 233.4M
2022-05-11 2,343.35 2,398.83 2,339.32 2,339.73 333.7M
2022-05-10 2,277.36 2,343.02 2,269.41 2,342.62 275.7M
2022-05-09 2,271.93 2,312.36 2,262.66 2,304.59 214.2M
2022-05-06 2,258.88 2,302.25 2,248.80 2,277.20 255.6M
2022-05-05 2,282.53 2,332.13 2,277.45 2,306.74 292.6M
2022-04-29 2,220.56 2,297.81 2,217.89 2,288.66 346.5M
2022-04-28 2,201.59 2,223.02 2,171.27 2,198.71 270.6M
2022-04-27 2,105.94 2,218.39 2,099.86 2,217.71 373.2M
2022-04-26 2,187.42 2,219.98 2,120.98 2,123.37 341.0M
2022-04-25 2,283.98 2,283.98 2,172.29 2,172.31 337.1M
2022-04-22 2,337.57 2,348.21 2,287.16 2,307.51 292.6M
2022-04-21 2,422.50 2,439.27 2,343.67 2,349.74 261.0M
2022-04-20 2,453.48 2,473.04 2,418.33 2,428.21 206.5M
2022-04-19 2,459.57 2,468.07 2,431.67 2,445.84 207.3M
2022-04-18 2,370.20 2,459.56 2,351.28 2,457.84 243.4M
2022-04-15 2,368.11 2,399.16 2,343.34 2,377.87 288.6M
2022-04-14 2,407.94 2,413.22 2,376.34 2,389.63 208.3M
2022-04-13 2,441.10 2,441.37 2,387.53 2,387.92 234.4M
2022-04-12 2,401.22 2,455.45 2,385.24 2,455.45 273.4M
2022-04-11 2,512.52 2,512.52 2,395.39 2,408.51 349.5M
2022-04-08 2,524.19 2,531.16 2,472.70 2,522.40 310.1M
2022-04-07 2,557.14 2,578.66 2,518.26 2,518.30 317.5M
2022-04-06 2,579.11 2,581.93 2,557.19 2,566.79 291.8M
2022-04-01 2,585.94 2,593.71 2,562.11 2,586.70 308.1M
2022-03-31 2,632.31 2,632.31 2,604.18 2,608.59 314.0M
2022-03-30 2,613.75 2,640.97 2,608.74 2,640.97 351.6M
2022-03-29 2,657.04 2,657.04 2,592.62 2,597.75 324.9M
2022-03-28 2,617.61 2,659.19 2,579.48 2,651.56 421.1M
2022-03-25 2,683.90 2,696.06 2,651.41 2,651.41 382.5M
2022-03-24 2,766.45 2,766.45 2,691.93 2,696.17 556.5M
2022-03-23 2,649.06 2,750.58 2,638.32 2,748.03 379.1M
2022-03-22 2,659.43 2,671.02 2,635.33 2,644.80 273.8M
2022-03-21 2,653.00 2,693.61 2,637.30 2,672.45 329.7M
2022-03-18 2,612.03 2,633.70 2,598.13 2,629.64 196.4M
2022-03-17 2,608.60 2,658.42 2,607.32 2,623.97 297.9M
2022-03-16 2,548.71 2,587.53 2,445.42 2,574.17 335.9M
2022-03-15 2,631.54 2,632.66 2,495.76 2,495.76 302.0M
2022-03-14 2,698.66 2,721.97 2,648.62 2,648.62 217.2M
2022-03-11 2,680.88 2,729.59 2,630.55 2,728.78 274.8M
2022-03-10 2,771.55 2,776.26 2,720.53 2,720.53 263.5M
2022-03-09 2,764.44 2,775.38 2,601.60 2,710.97 344.4M
2022-03-08 2,793.29 2,813.53 2,727.71 2,746.61 299.3M
2022-03-07 2,904.07 2,904.07 2,782.23 2,797.67 362.2M
2022-03-04 2,934.45 2,968.98 2,911.11 2,922.46 286.6M
2022-03-03 2,997.39 3,001.87 2,944.90 2,951.81 309.5M
2022-03-02 2,976.09 2,993.69 2,960.99 2,989.93 218.8M
2022-03-01 2,967.55 3,004.31 2,959.90 3,000.02 233.3M
2022-02-28 2,951.85 2,965.55 2,913.93 2,963.46 247.2M
2022-02-25 2,957.96 2,990.30 2,940.98 2,945.93 264.0M
2022-02-24 3,008.51 3,015.43 2,904.03 2,938.92 457.6M
2022-02-23 2,981.18 3,026.34 2,978.51 3,022.99 270.5M
2022-02-22 3,009.18 3,009.18 2,962.45 2,973.12 306.9M
2022-02-21 2,985.44 3,046.78 2,985.28 3,043.08 403.3M
2022-02-18 2,922.54 2,958.91 2,922.54 2,957.12 259.0M
2022-02-17 2,922.40 2,922.64 2,899.41 2,904.19 241.9M
2022-02-16 2,950.87 2,956.10 2,922.93 2,930.33 215.8M
2022-02-15 2,901.05 2,930.16 2,895.93 2,929.65 200.6M
2022-02-14 2,884.25 2,928.77 2,859.65 2,902.11 236.3M
2022-02-11 2,942.17 2,954.65 2,897.89 2,909.61 288.7M
2022-02-10 2,962.94 2,976.95 2,947.53 2,960.95 292.1M
2022-02-09 2,879.67 2,973.11 2,874.32 2,972.12 365.1M
2022-02-08 2,867.86 2,876.56 2,834.03 2,876.56 220.0M
2022-02-07 2,912.23 2,918.12 2,861.13 2,872.48 299.3M
2022-01-28 2,867.08 2,891.81 2,835.58 2,852.99 235.4M
2022-01-27 2,948.46 2,948.46 2,841.69 2,842.49 320.0M
2022-01-26 2,966.15 2,979.12 2,916.57 2,953.49 230.1M
2022-01-25 3,067.34 3,078.19 2,956.42 2,956.51 382.9M
2022-01-24 3,068.53 3,099.14 3,060.46 3,075.05 290.1M
2022-01-21 3,163.43 3,164.34 3,092.55 3,097.42 356.9M
2022-01-20 3,208.84 3,210.92 3,155.76 3,162.86 447.8M
2022-01-19 3,217.28 3,244.08 3,199.28 3,214.03 475.4M
2022-01-18 3,242.10 3,287.47 3,222.23 3,228.99 654.8M
2022-01-17 3,087.99 3,237.61 3,087.99 3,233.85 601.9M
2022-01-14 3,089.83 3,114.60 3,070.45 3,072.41 332.6M
2022-01-13 3,188.22 3,194.33 3,107.34 3,107.87 403.7M
2022-01-12 3,186.03 3,200.46 3,132.61 3,164.00 291.5M
2022-01-11 3,234.88 3,246.24 3,173.30 3,175.22 387.2M
2022-01-10 3,183.48 3,243.29 3,145.87 3,237.41 425.8M
2022-01-07 3,227.05 3,255.55 3,191.02 3,192.52 500.3M
2022-01-06 3,202.39 3,240.03 3,184.77 3,223.75 486.1M
2022-01-05 3,262.01 3,280.16 3,203.63 3,218.97 552.5M
2022-01-04 3,260.03 3,281.49 3,238.87 3,265.23 513.4M