SZSE Component Equal Weighted (SZSCEWI)

SZSCEWI
🏛️ Chine →
4,652.92
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 4,849.64 4,882.45 4,844.70 4,877.05 14,409.5M
2021-12-30 4,796.15 4,851.07 4,795.81 4,842.15 14,341.7M
2021-12-29 4,822.06 4,822.06 4,794.38 4,795.63 12,933.1M
2021-12-28 4,813.29 4,827.90 4,800.10 4,827.55 14,243.0M
2021-12-27 4,799.22 4,833.76 4,788.91 4,806.17 14,021.7M
2021-12-24 4,840.76 4,842.67 4,789.22 4,801.10 15,112.1M
2021-12-23 4,834.21 4,842.09 4,822.52 4,836.64 15,414.2M
2021-12-22 4,804.06 4,837.98 4,795.42 4,831.40 15,516.2M
2021-12-21 4,735.07 4,796.71 4,735.07 4,793.76 14,121.5M
2021-12-20 4,797.48 4,820.20 4,735.15 4,736.97 16,236.0M
2021-12-17 4,864.96 4,864.96 4,812.32 4,812.32 16,830.0M
2021-12-16 4,843.25 4,870.03 4,833.24 4,870.03 15,708.5M
2021-12-15 4,858.24 4,878.43 4,833.15 4,839.99 15,000.0M
2021-12-14 4,856.06 4,870.13 4,847.31 4,858.87 15,990.2M
2021-12-13 4,856.02 4,884.39 4,852.03 4,869.49 18,760.3M
2021-12-10 4,829.18 4,853.60 4,821.79 4,841.61 17,517.1M
2021-12-09 4,818.59 4,859.02 4,816.08 4,852.70 19,187.9M
2021-12-08 4,756.20 4,820.98 4,751.26 4,820.98 14,964.8M
2021-12-07 4,791.16 4,797.90 4,704.61 4,743.11 16,499.3M
2021-12-06 4,817.45 4,826.88 4,764.88 4,768.92 17,089.0M
2021-12-03 4,776.74 4,815.11 4,772.72 4,812.94 14,815.0M
2021-12-02 4,802.45 4,810.39 4,770.06 4,771.97 15,827.9M
2021-12-01 4,790.11 4,809.69 4,781.16 4,809.69 14,966.1M
2021-11-30 4,793.17 4,805.92 4,762.61 4,790.73 15,045.6M
2021-11-29 4,719.15 4,781.82 4,715.33 4,775.43 14,193.4M
2021-11-26 4,774.27 4,784.03 4,760.34 4,771.70 14,266.9M
2021-11-25 4,801.04 4,803.31 4,779.10 4,782.26 14,512.2M
2021-11-24 4,802.30 4,817.62 4,790.76 4,801.58 16,551.4M
2021-11-23 4,793.39 4,820.12 4,788.35 4,802.95 17,044.7M
2021-11-22 4,744.64 4,801.96 4,744.64 4,799.65 17,345.7M
2021-11-19 4,672.03 4,740.56 4,667.26 4,738.86 16,736.7M
2021-11-18 4,706.50 4,706.50 4,671.96 4,675.73 15,494.1M
2021-11-17 4,664.80 4,706.43 4,658.06 4,706.43 13,799.7M
2021-11-16 4,684.33 4,708.23 4,657.76 4,661.76 15,830.5M
2021-11-15 4,705.14 4,718.96 4,678.58 4,690.10 15,954.6M
2021-11-12 4,662.21 4,701.07 4,659.87 4,695.77 16,595.7M
2021-11-11 4,606.89 4,664.25 4,599.64 4,661.78 17,048.7M
2021-11-10 4,598.33 4,615.25 4,550.58 4,614.36 15,569.3M
2021-11-09 4,578.73 4,607.77 4,571.80 4,606.92 13,541.9M
2021-11-08 4,562.07 4,570.36 4,544.68 4,569.97 14,652.1M
2021-11-05 4,595.01 4,611.34 4,565.16 4,565.16 17,101.5M
2021-11-04 4,553.95 4,597.80 4,553.41 4,597.80 14,653.4M
2021-11-03 4,520.64 4,550.47 4,513.97 4,542.00 14,636.1M
2021-11-02 4,565.41 4,586.57 4,481.41 4,522.53 17,455.8M
2021-11-01 4,519.10 4,582.64 4,509.28 4,565.74 16,841.7M
2021-10-29 4,453.94 4,523.52 4,445.71 4,523.50 15,089.5M
2021-10-28 4,502.12 4,510.64 4,442.47 4,455.68 15,392.1M
2021-10-27 4,562.88 4,562.88 4,509.53 4,521.56 15,319.7M
2021-10-26 4,586.50 4,599.38 4,564.24 4,574.48 14,812.0M
2021-10-25 4,538.30 4,581.08 4,528.35 4,580.96 14,033.7M
2021-10-22 4,562.38 4,575.64 4,540.41 4,543.12 14,151.2M
2021-10-21 4,582.64 4,594.08 4,545.67 4,565.45 13,522.9M
2021-10-20 4,574.84 4,606.14 4,567.63 4,581.61 14,118.5M
2021-10-19 4,535.43 4,588.45 4,531.88 4,586.83 13,444.4M
2021-10-18 4,528.42 4,540.11 4,494.22 4,539.41 14,210.7M
2021-10-15 4,532.88 4,542.67 4,514.00 4,531.83 14,975.2M
2021-10-14 4,525.79 4,558.04 4,516.22 4,542.07 12,384.1M
2021-10-13 4,502.89 4,532.53 4,462.98 4,528.49 12,934.9M
2021-10-12 4,580.47 4,580.47 4,460.20 4,500.10 15,574.9M
2021-10-11 4,610.74 4,613.01 4,583.83 4,594.85 14,875.9M
2021-10-08 4,635.45 4,641.63 4,586.38 4,603.44 16,077.7M
2021-09-30 4,529.24 4,592.49 4,529.24 4,584.67 13,805.0M
2021-09-29 4,594.18 4,599.68 4,506.84 4,511.56 16,402.5M
2021-09-28 4,608.44 4,645.38 4,597.86 4,634.58 14,901.1M
2021-09-27 4,734.39 4,740.51 4,589.78 4,622.11 19,761.1M
2021-09-24 4,764.13 4,767.78 4,714.63 4,718.15 18,271.2M
2021-09-23 4,754.50 4,780.03 4,747.94 4,770.02 19,301.3M
2021-09-22 4,642.47 4,720.59 4,636.96 4,720.59 16,136.0M
2021-09-17 4,702.80 4,726.68 4,628.83 4,700.99 18,874.8M
2021-09-16 4,810.17 4,823.39 4,712.25 4,713.52 20,867.9M
2021-09-15 4,784.80 4,818.08 4,758.57 4,800.11 18,960.5M
2021-09-14 4,840.72 4,868.18 4,782.13 4,791.76 22,082.6M
2021-09-13 4,836.74 4,849.11 4,814.00 4,843.44 21,916.4M
2021-09-10 4,823.71 4,849.92 4,800.78 4,828.42 23,738.1M
2021-09-09 4,797.08 4,823.29 4,784.33 4,823.29 22,625.5M
2021-09-08 4,779.17 4,807.90 4,773.66 4,806.37 24,522.0M
2021-09-07 4,711.25 4,778.30 4,696.99 4,777.98 21,612.2M
2021-09-06 4,649.11 4,712.16 4,634.21 4,708.80 21,996.3M
2021-09-03 4,668.06 4,693.70 4,611.56 4,641.48 23,170.7M
2021-09-02 4,614.57 4,653.50 4,611.95 4,652.08 20,822.5M
2021-09-01 4,655.70 4,655.70 4,559.34 4,627.09 24,096.4M
2021-08-31 4,638.51 4,650.73 4,596.26 4,650.73 20,322.0M
2021-08-30 4,648.59 4,678.62 4,632.88 4,651.42 20,894.4M
2021-08-27 4,610.79 4,639.10 4,596.28 4,634.60 18,258.6M
2021-08-26 4,679.91 4,680.76 4,623.16 4,624.67 17,812.6M
2021-08-25 4,668.82 4,686.31 4,646.23 4,686.31 16,513.6M
2021-08-24 4,647.18 4,682.71 4,622.32 4,670.98 17,493.4M
2021-08-23 4,578.17 4,647.99 4,578.07 4,643.00 16,619.7M
2021-08-20 4,567.05 4,595.75 4,513.64 4,561.45 16,580.3M
2021-08-19 4,567.95 4,608.04 4,538.83 4,585.14 16,577.7M
2021-08-18 4,544.96 4,577.49 4,527.80 4,577.41 16,332.5M
2021-08-17 4,658.55 4,666.55 4,538.63 4,550.52 17,612.1M
2021-08-16 4,673.91 4,687.37 4,648.41 4,657.12 15,976.3M
2021-08-13 4,685.50 4,714.09 4,653.17 4,676.57 16,683.8M
2021-08-12 4,693.87 4,725.28 4,680.55 4,697.75 17,849.5M
2021-08-11 4,686.80 4,707.00 4,667.17 4,698.27 17,714.6M
2021-08-10 4,653.12 4,688.99 4,645.93 4,688.99 17,239.6M
2021-08-09 4,597.58 4,663.76 4,589.29 4,659.86 17,639.8M
2021-08-06 4,611.98 4,621.57 4,576.97 4,610.96 15,970.7M
2021-08-05 4,619.33 4,637.66 4,593.63 4,606.09 16,844.0M
2021-08-04 4,568.50 4,636.98 4,565.07 4,636.98 16,527.1M
2021-08-03 4,591.79 4,620.73 4,558.91 4,574.97 18,823.0M
2021-08-02 4,523.51 4,608.93 4,506.08 4,608.93 20,476.7M
2021-07-30 4,490.03 4,532.81 4,466.74 4,529.90 18,201.2M
2021-07-29 4,447.12 4,507.41 4,435.11 4,497.68 16,761.7M
2021-07-28 4,397.54 4,430.63 4,297.50 4,377.68 18,579.2M
2021-07-27 4,550.85 4,581.21 4,436.67 4,436.67 21,828.6M
2021-07-26 4,620.70 4,625.08 4,475.93 4,543.10 20,149.1M
2021-07-23 4,674.89 4,674.97 4,615.97 4,625.37 20,513.6M
2021-07-22 4,645.30 4,674.76 4,619.06 4,674.76 17,899.1M
2021-07-21 4,603.61 4,651.32 4,603.46 4,639.43 16,240.4M
2021-07-20 4,545.03 4,589.45 4,541.81 4,589.45 13,125.0M
2021-07-19 4,584.67 4,591.62 4,551.00 4,580.89 15,745.2M
2021-07-16 4,607.41 4,631.54 4,589.36 4,590.00 16,958.0M
2021-07-15 4,594.90 4,615.21 4,543.12 4,614.90 16,772.0M
2021-07-14 4,638.52 4,654.29 4,607.30 4,608.71 17,376.6M
2021-07-13 4,634.26 4,646.53 4,617.32 4,646.53 17,447.7M
2021-07-12 4,587.99 4,646.65 4,573.68 4,631.41 18,632.3M
2021-07-09 4,520.48 4,567.37 4,483.84 4,558.29 15,206.0M
2021-07-08 4,557.57 4,569.20 4,534.24 4,541.47 15,815.8M
2021-07-07 4,478.31 4,557.52 4,466.06 4,552.55 13,595.3M
2021-07-06 4,517.01 4,525.27 4,455.31 4,504.23 14,254.2M
2021-07-05 4,487.68 4,518.18 4,475.59 4,509.48 12,857.5M
2021-07-02 4,525.18 4,528.92 4,475.75 4,480.26 12,998.7M
2021-07-01 4,611.95 4,613.05 4,540.35 4,540.35 13,600.4M
2021-06-30 4,569.23 4,601.04 4,566.16 4,600.08 11,777.4M
2021-06-29 4,607.71 4,608.27 4,561.58 4,564.55 13,233.6M
2021-06-28 4,593.41 4,616.74 4,588.38 4,606.39 14,130.0M
2021-06-25 4,543.65 4,591.53 4,541.65 4,583.80 14,468.5M
2021-06-24 4,575.13 4,575.13 4,535.53 4,543.39 13,803.8M
2021-06-23 4,533.76 4,577.18 4,520.21 4,571.52 14,754.7M
2021-06-22 4,526.77 4,537.61 4,507.21 4,529.67 13,885.1M
2021-06-21 4,474.28 4,525.59 4,463.13 4,517.51 14,306.7M
2021-06-18 4,457.23 4,488.85 4,443.76 4,481.58 14,598.3M
2021-06-17 4,406.78 4,458.82 4,406.78 4,457.09 12,084.7M
2021-06-16 4,490.45 4,490.93 4,405.34 4,408.20 12,357.0M
2021-06-15 4,540.25 4,541.65 4,484.39 4,493.70 14,197.8M
2021-06-11 4,572.36 4,573.35 4,535.94 4,537.84 17,089.5M
2021-06-10 4,514.29 4,568.98 4,509.71 4,564.15 15,017.2M
2021-06-09 4,510.59 4,525.10 4,496.94 4,517.20 12,755.5M
2021-06-08 4,544.82 4,562.45 4,493.81 4,513.63 13,554.2M
2021-06-07 4,526.50 4,541.58 4,513.91 4,541.38 13,630.8M
2021-06-04 4,480.92 4,542.53 4,475.43 4,516.55 13,149.2M
2021-06-03 4,517.48 4,549.52 4,497.14 4,497.14 13,306.1M
2021-06-02 4,571.66 4,571.66 4,505.96 4,518.03 14,708.1M
2021-06-01 4,549.72 4,574.14 4,519.83 4,573.34 15,156.2M
2021-05-31 4,516.66 4,554.67 4,509.61 4,554.67 14,603.8M
2021-05-28 4,526.22 4,542.33 4,490.19 4,509.26 16,515.7M
2021-05-27 4,480.64 4,524.40 4,475.54 4,522.83 15,020.6M
2021-05-26 4,484.29 4,498.75 4,474.49 4,485.08 15,464.2M
2021-05-25 4,415.15 4,481.85 4,406.03 4,478.32 15,316.0M
2021-05-24 4,378.09 4,410.35 4,367.17 4,410.35 13,062.8M
2021-05-21 4,411.72 4,418.34 4,378.49 4,383.00 12,878.5M
2021-05-20 4,391.53 4,420.89 4,378.33 4,403.85 14,385.1M
2021-05-19 4,408.23 4,423.42 4,393.21 4,416.71 12,439.1M
2021-05-18 4,416.03 4,423.17 4,394.57 4,422.17 11,869.4M
2021-05-17 4,388.49 4,441.33 4,388.49 4,416.11 14,639.0M
2021-05-14 4,339.50 4,390.61 4,320.84 4,390.57 15,309.0M
2021-05-13 4,323.98 4,364.57 4,317.83 4,325.33 13,675.6M
2021-05-12 4,306.83 4,365.90 4,300.65 4,362.71 12,627.8M
2021-05-11 4,294.01 4,328.41 4,246.14 4,321.60 15,337.6M
2021-05-10 4,325.67 4,339.14 4,296.80 4,320.40 15,381.9M
2021-05-07 4,372.28 4,376.81 4,315.32 4,315.32 15,781.4M
2021-05-06 4,376.40 4,399.80 4,330.70 4,364.41 14,328.8M
2021-04-30 4,378.25 4,391.84 4,348.54 4,375.20 13,428.0M
2021-04-29 4,387.49 4,408.08 4,372.62 4,391.80 12,252.3M
2021-04-28 4,360.42 4,390.09 4,340.52 4,390.09 12,508.3M
2021-04-27 4,369.44 4,379.99 4,333.17 4,368.76 12,850.9M
2021-04-26 4,410.16 4,446.66 4,370.48 4,373.33 15,866.2M
2021-04-23 4,390.50 4,402.09 4,370.84 4,395.59 13,071.6M
2021-04-22 4,388.03 4,404.45 4,373.86 4,393.65 12,429.5M
2021-04-21 4,350.21 4,381.40 4,337.04 4,373.48 12,585.9M
2021-04-20 4,372.33 4,402.57 4,364.86 4,372.60 13,884.5M
2021-04-19 4,307.74 4,384.48 4,295.82 4,383.18 15,239.8M
2021-04-16 4,280.95 4,317.72 4,273.02 4,311.78 12,058.9M
2021-04-15 4,279.16 4,280.67 4,239.38 4,276.14 11,843.6M
2021-04-14 4,238.10 4,292.95 4,238.10 4,287.69 12,363.3M
2021-04-13 4,245.76 4,274.91 4,226.86 4,238.93 12,901.7M
2021-04-12 4,338.15 4,349.82 4,243.71 4,255.02 14,795.8M
2021-04-09 4,356.88 4,361.91 4,326.07 4,342.07 13,216.8M
2021-04-08 4,355.48 4,382.99 4,338.76 4,363.01 14,195.0M
2021-04-07 4,373.63 4,373.63 4,332.79 4,368.71 14,327.9M
2021-04-06 4,368.01 4,376.86 4,356.16 4,370.14 10,977.4M
2021-04-02 4,346.16 4,369.25 4,333.52 4,354.69 12,274.1M
2021-04-01 4,299.50 4,341.21 4,290.20 4,336.21 11,365.9M
2021-03-31 4,308.79 4,308.79 4,267.36 4,294.99 11,507.4M
2021-03-30 4,294.92 4,319.03 4,275.62 4,310.97 12,762.5M
2021-03-29 4,304.91 4,324.71 4,279.97 4,300.81 13,552.2M
2021-03-26 4,227.16 4,302.10 4,227.16 4,292.96 13,196.5M
2021-03-25 4,193.09 4,241.33 4,178.32 4,216.71 12,754.3M
2021-03-24 4,241.61 4,269.31 4,203.18 4,211.09 14,211.1M
2021-03-23 4,317.12 4,318.42 4,243.07 4,268.20 14,739.6M
2021-03-22 4,254.34 4,316.72 4,253.83 4,316.72 14,890.6M
2021-03-19 4,252.83 4,296.25 4,230.09 4,251.45 14,224.9M
2021-03-18 4,285.16 4,323.61 4,280.40 4,305.40 13,615.8M
2021-03-17 4,242.19 4,283.89 4,211.47 4,280.49 13,414.3M
2021-03-16 4,227.58 4,254.75 4,196.79 4,251.38 14,057.5M
2021-03-15 4,258.27 4,272.23 4,187.11 4,222.05 15,597.9M
2021-03-12 4,289.91 4,290.34 4,233.17 4,277.22 16,609.9M
2021-03-11 4,192.62 4,276.77 4,170.91 4,276.77 16,121.4M
2021-03-10 4,260.47 4,267.90 4,177.54 4,183.41 14,173.5M
2021-03-09 4,316.40 4,325.03 4,162.20 4,212.93 18,668.4M
2021-03-08 4,464.25 4,488.96 4,327.78 4,328.68 16,917.1M
2021-03-05 4,364.28 4,457.48 4,362.88 4,432.79 15,662.7M
2021-03-04 4,481.73 4,489.92 4,404.59 4,421.30 17,251.1M
2021-03-03 4,448.56 4,515.15 4,445.20 4,514.32 15,709.9M
2021-03-02 4,501.08 4,501.08 4,421.90 4,456.48 16,085.3M
2021-03-01 4,419.81 4,483.59 4,419.81 4,482.53 15,293.6M
2021-02-26 4,375.60 4,435.88 4,371.22 4,385.99 15,909.6M
2021-02-25 4,524.07 4,531.16 4,453.70 4,462.46 16,847.1M
2021-02-24 4,543.62 4,567.78 4,445.98 4,486.48 18,656.7M
2021-02-23 4,540.56 4,590.84 4,528.39 4,544.23 19,382.1M
2021-02-22 4,619.76 4,669.74 4,572.86 4,572.86 23,455.3M
2021-02-19 4,532.23 4,603.97 4,502.83 4,603.97 18,696.5M
2021-02-18 4,587.26 4,598.22 4,523.08 4,544.32 18,533.3M
2021-02-10 4,456.88 4,512.47 4,434.14 4,500.77 14,119.2M
2021-02-09 4,361.04 4,451.50 4,354.31 4,447.04 14,519.2M
2021-02-08 4,301.00 4,363.04 4,274.99 4,349.35 13,779.5M
2021-02-05 4,353.09 4,372.16 4,289.51 4,290.19 15,772.5M
2021-02-04 4,385.57 4,402.25 4,282.61 4,341.76 16,671.6M
2021-02-03 4,457.75 4,462.46 4,405.57 4,406.22 16,996.2M
2021-02-02 4,413.45 4,462.92 4,393.86 4,460.93 16,094.8M
2021-02-01 4,363.67 4,408.56 4,360.59 4,406.05 15,859.4M
2021-01-29 4,444.35 4,454.96 4,313.13 4,370.91 17,129.0M
2021-01-28 4,467.19 4,501.89 4,409.61 4,414.22 17,057.5M
2021-01-27 4,506.44 4,533.99 4,470.00 4,523.86 16,066.4M
2021-01-26 4,571.46 4,580.69 4,505.18 4,512.22 16,792.6M
2021-01-25 4,601.33 4,634.05 4,563.73 4,592.15 18,838.6M
2021-01-22 4,606.20 4,611.06 4,558.90 4,607.61 18,351.1M
2021-01-21 4,553.56 4,628.29 4,553.56 4,609.61 18,733.5M
2021-01-20 4,509.12 4,549.51 4,489.52 4,548.85 14,813.0M
2021-01-19 4,545.56 4,552.77 4,496.88 4,509.79 18,107.3M
2021-01-18 4,466.35 4,556.91 4,458.81 4,549.94 17,575.1M
2021-01-15 4,478.59 4,495.40 4,418.38 4,473.61 17,870.3M
2021-01-14 4,495.13 4,534.65 4,447.84 4,487.80 20,114.4M
2021-01-13 4,546.32 4,549.82 4,484.38 4,513.19 21,937.4M
2021-01-12 4,463.11 4,542.21 4,459.10 4,542.21 20,297.1M
2021-01-11 4,542.05 4,557.50 4,450.98 4,476.66 21,632.7M
2021-01-08 4,524.27 4,564.20 4,486.12 4,537.97 20,179.4M
2021-01-07 4,534.92 4,543.12 4,472.07 4,522.37 20,664.6M
2021-01-06 4,566.86 4,573.95 4,499.61 4,540.67 18,916.3M
2021-01-05 4,503.53 4,559.35 4,487.10 4,557.22 21,733.3M
2021-01-04 4,449.63 4,527.15 4,430.43 4,517.82 20,073.2M