SZSE Component Equal Weighted (SZSCEWI)

SZSCEWI
🏛️ Chine →
4,619.65
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:25 4,499.72 4,499.72 4,499.72 4,499.72 0.0K
09:30 4,493.42 4,517.12 4,486.94 4,517.12 2,222,015.5K
09:35 4,516.66 4,531.94 4,511.54 4,531.94 1,435,101.3K
09:40 4,531.98 4,540.37 4,522.06 4,524.79 1,259,813.6K
09:45 4,525.80 4,531.29 4,517.28 4,525.86 1,076,578.2K
09:50 4,525.55 4,526.36 4,515.16 4,520.08 845,249.0K
09:55 4,520.66 4,530.01 4,513.32 4,529.73 651,015.8K
10:00 4,529.64 4,530.74 4,521.43 4,521.43 593,636.9K
10:05 4,520.94 4,524.79 4,514.22 4,514.36 568,171.2K
10:10 4,514.16 4,514.16 4,506.63 4,509.80 617,105.7K
10:15 4,509.84 4,525.01 4,508.73 4,524.97 493,422.4K
10:20 4,524.81 4,528.63 4,523.90 4,528.55 490,212.7K
10:25 4,528.66 4,530.60 4,525.68 4,526.63 497,049.4K
10:30 4,527.16 4,530.23 4,521.26 4,530.03 457,187.9K
10:35 4,530.07 4,532.22 4,526.19 4,526.95 335,779.6K
10:40 4,526.84 4,526.84 4,516.19 4,520.62 383,227.6K
10:45 4,521.06 4,530.63 4,521.06 4,530.63 334,883.2K
10:50 4,530.84 4,543.92 4,530.84 4,543.88 385,128.9K
10:55 4,544.26 4,556.88 4,544.26 4,556.88 370,059.1K
11:00 4,557.09 4,559.40 4,554.34 4,555.82 418,836.4K
11:05 4,555.70 4,555.71 4,550.04 4,553.57 360,680.7K
11:10 4,553.81 4,558.15 4,552.90 4,558.15 321,903.1K
11:15 4,558.09 4,564.68 4,556.20 4,564.68 333,985.5K
11:20 4,564.91 4,568.74 4,564.91 4,568.43 388,236.1K
11:25 4,568.57 4,574.59 4,568.57 4,574.55 382,675.7K
11:30 4,574.46 4,574.46 4,574.46 4,574.46 5,562.4K
11:35 4,574.46 4,574.46 4,574.46 4,574.46 0.0K
11:40 4,574.46 4,574.46 4,574.46 4,574.46 0.0K
11:45 4,574.46 4,574.46 4,574.46 4,574.46 0.0K
11:50 4,574.46 4,574.46 4,574.46 4,574.46 0.0K
11:55 4,574.46 4,574.46 4,574.46 4,574.46 0.0K
12:00 4,574.46 4,574.46 4,574.46 4,574.46 0.0K
12:05 4,574.46 4,574.46 4,574.46 4,574.46 0.0K
12:10 4,574.46 4,574.46 4,574.46 4,574.46 0.0K
12:15 4,574.46 4,574.46 4,574.46 4,574.46 0.0K
12:20 4,574.46 4,574.46 4,574.46 4,574.46 0.0K
12:25 4,574.46 4,574.46 4,574.46 4,574.46 0.0K
12:30 4,574.46 4,574.46 4,574.46 4,574.46 0.0K
12:35 4,574.46 4,574.46 4,574.46 4,574.46 0.0K
12:40 4,574.46 4,574.46 4,574.46 4,574.46 0.0K
12:45 4,574.46 4,574.46 4,574.46 4,574.46 0.0K
12:50 4,574.46 4,574.46 4,574.46 4,574.46 0.0K
12:55 4,574.46 4,574.46 4,574.46 4,574.46 0.0K
13:00 4,577.58 4,578.74 4,571.23 4,571.23 856,942.0K
13:05 4,571.13 4,574.16 4,564.34 4,571.22 482,528.2K
13:10 4,571.65 4,573.76 4,562.37 4,562.81 442,537.8K
13:15 4,562.52 4,573.06 4,562.51 4,573.06 408,578.3K
13:20 4,572.75 4,573.79 4,567.85 4,568.99 394,626.0K
13:25 4,569.12 4,576.53 4,568.47 4,576.45 347,429.8K
13:30 4,575.55 4,582.31 4,573.22 4,580.60 397,151.0K
13:35 4,580.60 4,584.60 4,579.32 4,581.25 369,815.7K
13:40 4,581.33 4,589.54 4,581.29 4,589.54 444,814.3K
13:45 4,589.56 4,595.05 4,589.56 4,594.42 564,545.5K
13:50 4,594.09 4,598.43 4,592.54 4,597.55 473,493.5K
13:55 4,597.27 4,597.27 4,585.13 4,585.86 422,021.7K
14:00 4,587.75 4,594.57 4,587.03 4,587.03 380,049.8K
14:05 4,586.77 4,590.47 4,585.13 4,587.03 349,275.4K
14:10 4,586.52 4,590.41 4,584.20 4,589.80 317,421.5K
14:15 4,589.78 4,594.46 4,589.78 4,593.51 370,665.8K
14:20 4,593.29 4,593.80 4,588.97 4,590.69 335,429.3K
14:25 4,590.58 4,591.45 4,583.83 4,585.89 443,787.5K
14:30 4,586.02 4,588.24 4,583.87 4,587.94 385,202.1K
14:35 4,588.09 4,591.49 4,587.86 4,591.25 421,873.1K
14:40 4,591.66 4,593.77 4,591.66 4,593.40 505,270.0K
14:45 4,593.67 4,597.73 4,593.48 4,597.04 600,197.8K
14:50 4,596.80 4,597.94 4,595.95 4,597.90 771,395.4K
14:55 4,597.48 4,598.87 4,597.48 4,598.68 414,761.1K
15:00 4,600.45 4,600.45 4,600.45 4,600.45 333,129.4K
15:05 4,600.45 4,600.45 4,600.45 4,600.45 0.0K
15:10 4,600.45 4,600.45 4,600.45 4,600.45 0.0K
15:15 4,600.45 4,600.45 4,600.45 4,600.45 0.0K
15:20 4,600.45 4,600.45 4,600.45 4,600.45 0.0K
15:25 4,600.45 4,600.45 4,600.45 4,600.45 0.0K
15:30 4,600.45 4,600.45 4,600.45 4,600.45 0.0K
15:35 4,600.45 4,600.45 4,600.45 4,600.45 0.0K
15:40 4,600.45 4,600.45 4,600.45 4,600.45 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 4,555.56 4,634.64 4,541.47 4,619.65 26,261.4M
2025-09-26 4,587.12 4,608.94 4,539.92 4,542.10 24,244.2M
2025-09-25 4,597.61 4,631.19 4,587.24 4,605.44 27,098.7M
2025-09-24 4,499.72 4,600.45 4,486.94 4,600.45 26,460.5M
2025-09-23 4,569.10 4,570.47 4,439.45 4,522.23 28,538.5M
2025-09-22 4,536.07 4,553.79 4,504.53 4,553.79 24,593.4M
2025-09-19 4,532.05 4,557.82 4,504.42 4,523.08 26,896.3M
2025-09-18 4,571.34 4,626.97 4,480.58 4,532.10 36,906.4M
2025-09-17 4,537.49 4,584.83 4,522.61 4,582.20 27,927.2M
2025-09-16 4,517.53 4,542.54 4,467.34 4,541.49 28,943.8M
2025-09-15 4,516.54 4,536.31 4,507.49 4,513.96 27,143.4M
2025-09-12 4,506.10 4,539.68 4,491.88 4,509.83 29,531.1M
2025-09-11 4,392.34 4,510.45 4,370.59 4,510.45 29,348.8M
2025-09-10 4,380.66 4,421.16 4,352.38 4,394.81 22,852.5M
2025-09-09 4,416.55 4,434.98 4,368.93 4,391.86 25,436.0M
2025-09-08 4,396.73 4,436.39 4,379.29 4,433.87 28,893.3M
2025-09-05 4,250.53 4,386.42 4,234.27 4,385.08 27,583.5M
2025-09-04 4,349.54 4,375.34 4,185.50 4,244.47 30,555.3M
2025-09-03 4,411.09 4,425.84 4,326.07 4,341.64 29,153.3M
2025-09-02 4,499.08 4,499.08 4,364.27 4,397.53 33,736.9M
2025-09-01 4,483.78 4,501.57 4,449.55 4,501.57 31,745.7M
2025-08-29 4,448.89 4,486.46 4,423.85 4,459.50 33,421.3M
2025-08-28 4,354.92 4,440.94 4,307.18 4,440.94 35,387.3M
2025-08-27 4,443.24 4,495.72 4,364.01 4,364.01 39,524.0M
2025-08-26 4,417.48 4,466.76 4,402.05 4,439.11 32,226.6M
2025-08-25 4,378.87 4,441.20 4,372.29 4,428.12 37,894.0M
2025-08-22 4,270.50 4,341.40 4,270.50 4,341.40 30,506.3M
2025-08-21 4,293.00 4,309.56 4,254.73 4,274.97 28,376.4M
2025-08-20 4,227.07 4,283.78 4,208.37 4,283.78 28,692.2M
2025-08-19 4,247.00 4,273.36 4,225.82 4,246.05 28,194.7M
2025-08-18 4,207.32 4,273.08 4,194.93 4,248.70 32,954.4M
2025-08-15 4,095.07 4,181.75 4,095.07 4,181.27 25,723.0M
2025-08-14 4,160.18 4,165.39 4,094.53 4,107.05 26,150.3M
2025-08-13 4,109.24 4,162.69 4,106.52 4,158.97 23,878.1M
2025-08-12 4,093.09 4,105.10 4,069.94 4,105.10 19,764.4M
2025-08-11 4,048.50 4,099.50 4,048.50 4,093.27 20,563.3M
2025-08-08 4,033.01 4,050.43 4,022.13 4,033.41 17,841.1M
2025-08-07 4,046.82 4,056.85 4,013.48 4,042.60 19,351.4M
2025-08-06 4,009.45 4,046.40 4,004.79 4,046.24 18,690.4M
2025-08-05 3,999.76 4,013.72 3,993.60 4,013.72 17,362.0M
2025-08-04 3,945.01 3,990.32 3,940.73 3,990.32 17,052.6M
2025-08-01 3,964.82 3,987.92 3,938.60 3,962.21 19,109.1M
2025-07-31 4,015.01 4,027.54 3,951.50 3,964.35 24,582.0M
2025-07-30 4,044.09 4,057.19 3,994.51 4,023.74 22,057.9M
2025-07-29 4,021.13 4,050.67 3,995.82 4,050.67 20,809.5M
2025-07-28 4,017.40 4,032.36 3,994.28 4,027.60 21,680.6M
2025-07-25 4,025.70 4,033.68 4,009.09 4,018.43 22,988.3M
2025-07-24 3,958.00 4,021.51 3,958.00 4,021.51 24,390.9M
2025-07-23 3,982.19 3,996.83 3,952.08 3,958.40 24,920.6M
2025-07-22 3,946.22 3,980.22 3,935.59 3,980.22 24,513.3M
2025-07-21 3,910.29 3,944.24 3,907.63 3,943.49 22,370.8M
2025-07-18 3,892.99 3,906.78 3,883.80 3,900.81 18,764.1M
2025-07-17 3,836.06 3,883.92 3,834.76 3,883.92 18,274.2M
2025-07-16 3,835.33 3,859.74 3,822.86 3,835.98 17,809.2M
2025-07-15 3,835.76 3,856.74 3,803.92 3,835.61 20,626.9M
2025-07-14 3,839.66 3,849.18 3,828.60 3,836.67 17,855.1M
2025-07-11 3,816.04 3,853.11 3,801.49 3,835.63 22,890.7M
2025-07-10 3,792.02 3,826.37 3,788.20 3,814.60 19,672.7M
2025-07-09 3,807.08 3,819.91 3,784.31 3,793.20 18,401.1M
2025-07-08 3,746.12 3,803.59 3,746.12 3,802.18 17,615.5M
2025-07-07 3,750.24 3,755.33 3,742.32 3,747.06 14,506.9M
2025-07-04 3,769.65 3,790.00 3,746.29 3,755.80 17,227.3M
2025-07-03 3,749.20 3,776.57 3,744.43 3,771.70 15,881.5M
2025-07-02 3,762.15 3,762.15 3,733.17 3,746.26 17,357.4M
2025-07-01 3,763.84 3,771.59 3,737.68 3,770.46 17,470.4M
2025-06-30 3,741.34 3,766.54 3,737.59 3,765.22 18,498.0M
2025-06-27 3,718.58 3,753.09 3,713.21 3,727.16 20,414.1M
2025-06-26 3,722.29 3,741.01 3,705.64 3,707.02 19,381.5M
2025-06-25 3,673.99 3,722.81 3,673.50 3,720.74 20,261.7M
2025-06-24 3,611.36 3,668.01 3,611.36 3,668.01 16,759.4M
2025-06-23 3,557.45 3,609.16 3,557.45 3,605.60 12,921.0M
2025-06-20 3,595.31 3,611.72 3,574.41 3,575.86 12,343.9M
2025-06-19 3,641.44 3,652.96 3,591.32 3,601.54 14,598.8M
2025-06-18 3,643.81 3,651.05 3,625.00 3,647.54 13,635.0M
2025-06-17 3,657.81 3,665.49 3,641.19 3,650.94 14,313.5M
2025-06-16 3,627.55 3,654.16 3,627.52 3,652.74 14,102.8M
2025-06-13 3,672.33 3,678.96 3,628.59 3,636.98 17,786.8M
2025-06-12 3,666.81 3,687.33 3,657.38 3,681.17 14,229.7M
2025-06-11 3,657.63 3,693.52 3,657.63 3,676.69 14,272.7M
2025-06-10 3,689.37 3,690.08 3,627.30 3,656.56 15,396.6M
2025-06-09 3,663.82 3,694.57 3,659.11 3,688.25 14,123.5M
2025-06-06 3,661.00 3,665.23 3,649.52 3,656.57 12,203.7M
2025-06-05 3,645.93 3,665.78 3,630.63 3,660.08 14,628.7M
2025-06-04 3,613.09 3,645.10 3,613.09 3,643.78 13,694.8M
2025-06-03 3,582.85 3,621.84 3,582.85 3,611.86 14,152.5M
2025-05-30 3,618.74 3,618.74 3,592.38 3,594.56 13,313.2M
2025-05-29 3,568.24 3,625.74 3,568.24 3,625.39 13,183.1M
2025-05-28 3,580.31 3,587.42 3,561.63 3,567.83 10,710.3M
2025-05-27 3,589.15 3,589.49 3,563.07 3,580.31 10,995.9M
2025-05-26 3,583.57 3,606.90 3,573.71 3,593.74 11,461.8M
2025-05-23 3,615.31 3,642.90 3,585.43 3,585.43 13,583.1M
2025-05-22 3,641.74 3,653.62 3,617.14 3,618.62 12,903.5M
2025-05-21 3,643.35 3,660.12 3,640.79 3,653.69 13,075.0M
2025-05-20 3,626.75 3,655.85 3,618.23 3,647.32 12,997.7M
2025-05-19 3,618.20 3,629.41 3,588.71 3,625.66 11,529.5M
2025-05-16 3,610.61 3,632.31 3,610.61 3,617.86 11,917.6M
2025-05-15 3,669.12 3,669.12 3,618.94 3,618.94 14,332.6M
2025-05-14 3,663.69 3,699.51 3,645.67 3,677.61 17,497.8M
2025-05-13 3,702.27 3,702.27 3,662.43 3,668.99 16,216.9M
2025-05-12 3,645.23 3,671.96 3,639.13 3,671.96 16,289.7M
2025-05-09 3,650.46 3,650.46 3,604.38 3,619.93 14,021.2M
2025-05-08 3,615.60 3,657.03 3,610.57 3,652.44 16,034.5M
2025-05-07 3,662.37 3,672.46 3,602.12 3,625.05 18,818.2M
2025-05-06 3,569.89 3,620.06 3,568.04 3,620.06 17,570.9M
2025-04-30 3,527.33 3,556.13 3,525.28 3,544.77 15,589.8M
2025-04-29 3,507.34 3,534.36 3,497.94 3,524.59 13,410.8M
2025-04-28 3,544.67 3,546.80 3,517.06 3,519.14 14,027.4M
2025-04-25 3,543.20 3,572.17 3,532.83 3,549.22 15,299.2M
2025-04-24 3,558.69 3,568.80 3,524.46 3,537.44 14,175.4M
2025-04-23 3,565.36 3,582.15 3,546.61 3,562.47 16,356.8M
2025-04-22 3,551.01 3,562.42 3,541.72 3,547.09 15,007.7M
2025-04-21 3,498.40 3,558.37 3,484.51 3,556.99 13,964.1M
2025-04-18 3,497.13 3,513.43 3,481.04 3,502.82 11,244.4M
2025-04-17 3,486.36 3,533.26 3,485.22 3,500.88 12,233.3M
2025-04-16 3,530.58 3,532.27 3,463.55 3,507.12 14,706.0M
2025-04-15 3,558.64 3,561.56 3,521.95 3,543.64 13,882.7M
2025-04-14 3,567.03 3,582.12 3,549.20 3,559.03 18,162.9M
2025-04-11 3,475.39 3,555.69 3,473.58 3,525.48 18,528.8M
2025-04-10 3,494.65 3,548.95 3,483.40 3,500.71 24,059.7M
2025-04-09 3,317.05 3,445.58 3,233.63 3,428.08 26,285.5M
2025-04-08 3,340.67 3,407.24 3,317.71 3,369.21 25,567.3M
2025-04-07 3,509.74 3,551.86 3,302.60 3,346.28 24,685.6M
2025-04-03 3,723.23 3,762.00 3,704.34 3,722.66 14,651.9M
2025-04-02 3,754.21 3,784.35 3,753.09 3,763.16 11,645.4M
2025-04-01 3,745.84 3,782.77 3,743.75 3,758.04 13,172.4M
2025-03-31 3,756.00 3,769.91 3,698.70 3,736.64 15,738.6M
2025-03-28 3,802.92 3,816.48 3,771.97 3,777.28 13,527.4M
2025-03-27 3,789.36 3,832.98 3,762.54 3,803.59 14,218.2M
2025-03-26 3,797.01 3,825.38 3,797.01 3,802.41 14,133.1M
2025-03-25 3,818.19 3,833.68 3,787.58 3,801.22 15,523.4M
2025-03-24 3,833.33 3,839.01 3,762.39 3,819.77 18,118.0M
2025-03-21 3,878.92 3,899.98 3,818.68 3,831.74 18,556.6M
2025-03-20 3,911.86 3,925.27 3,888.73 3,891.92 15,738.9M
2025-03-19 3,933.99 3,936.55 3,902.34 3,917.43 17,244.5M
2025-03-18 3,941.52 3,958.94 3,931.11 3,943.51 18,249.4M
2025-03-17 3,934.72 3,941.86 3,918.40 3,930.04 19,404.4M
2025-03-14 3,858.60 3,925.99 3,848.23 3,925.99 23,759.8M
2025-03-13 3,896.53 3,906.49 3,828.43 3,857.62 20,457.5M
2025-03-12 3,919.48 3,938.70 3,900.25 3,901.33 22,428.9M
2025-03-11 3,836.63 3,903.54 3,833.39 3,903.54 20,856.7M
2025-03-10 3,885.68 3,899.23 3,850.82 3,880.55 20,904.4M
2025-03-07 3,876.73 3,908.76 3,856.47 3,876.05 25,324.4M
2025-03-06 3,841.88 3,899.06 3,835.01 3,890.62 24,716.3M
2025-03-05 3,813.94 3,825.42 3,784.75 3,823.14 18,513.9M
2025-03-04 3,753.78 3,814.99 3,751.48 3,812.14 18,104.8M
2025-03-03 3,773.31 3,836.75 3,759.13 3,782.25 21,735.4M
2025-02-28 3,857.65 3,862.05 3,751.74 3,761.36 24,171.6M
2025-02-27 3,897.02 3,902.94 3,824.27 3,879.04 26,500.2M
2025-02-26 3,854.27 3,895.90 3,843.64 3,895.90 25,093.4M
2025-02-25 3,840.93 3,885.42 3,831.58 3,848.24 24,472.8M
2025-02-24 3,890.58 3,915.47 3,867.34 3,893.25 28,597.4M
2025-02-21 3,836.32 3,891.50 3,819.36 3,885.77 30,173.9M
2025-02-20 3,805.34 3,833.66 3,797.60 3,823.35 23,409.4M
2025-02-19 3,731.72 3,805.13 3,727.78 3,804.71 23,680.0M
2025-02-18 3,803.37 3,810.62 3,721.84 3,737.46 25,983.7M
2025-02-17 3,821.27 3,829.18 3,782.96 3,811.02 27,338.3M
2025-02-14 3,754.15 3,798.93 3,754.15 3,796.26 24,639.2M
2025-02-13 3,782.70 3,793.75 3,751.36 3,754.01 26,153.0M
2025-02-12 3,722.46 3,783.09 3,721.19 3,783.09 23,955.9M
2025-02-11 3,751.01 3,751.01 3,710.61 3,730.47 23,386.2M
2025-02-10 3,723.90 3,751.29 3,704.61 3,748.04 25,620.0M
2025-02-07 3,655.40 3,742.61 3,648.76 3,710.18 29,219.8M
2025-02-06 3,566.50 3,653.09 3,561.38 3,653.09 23,125.4M
2025-02-05 3,592.70 3,595.29 3,557.48 3,574.00 19,530.5M
2025-01-27 3,607.70 3,621.02 3,562.34 3,562.34 16,080.7M
2025-01-24 3,547.43 3,605.40 3,546.94 3,602.22 18,152.1M
2025-01-23 3,607.46 3,641.10 3,559.38 3,559.38 20,134.0M
2025-01-22 3,578.60 3,582.75 3,551.00 3,572.97 15,990.6M
2025-01-21 3,604.69 3,607.09 3,557.69 3,596.35 17,775.3M
2025-01-20 3,586.19 3,613.67 3,574.23 3,585.89 17,007.5M
2025-01-17 3,526.70 3,587.84 3,522.08 3,565.67 15,769.1M
2025-01-16 3,542.44 3,595.21 3,510.32 3,539.59 19,097.0M
2025-01-15 3,549.23 3,553.05 3,518.25 3,526.28 16,381.0M
2025-01-14 3,437.69 3,560.12 3,426.16 3,555.51 20,758.4M
2025-01-13 3,387.72 3,451.99 3,385.52 3,427.89 14,648.2M
2025-01-10 3,481.26 3,507.44 3,419.99 3,419.99 17,261.9M
2025-01-09 3,470.00 3,511.57 3,468.60 3,489.42 16,555.8M
2025-01-08 3,485.29 3,510.03 3,399.79 3,484.74 19,723.8M
2025-01-07 3,463.04 3,501.91 3,446.44 3,501.80 17,171.7M
2025-01-06 3,456.34 3,502.21 3,435.07 3,462.66 15,996.0M
2025-01-03 3,545.24 3,561.50 3,456.69 3,460.94 19,340.7M
2025-01-02 3,644.58 3,649.58 3,508.26 3,538.93 21,278.3M