SZSE 500 Energy (SZSE500E)

SZSE500E
🏛️ Chine →
715.82
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:25 701.47 701.47 701.47 701.47 0.0K
09:30 701.37 707.72 701.35 706.69 16,811.1K
09:35 706.69 713.95 706.69 713.95 12,584.6K
09:40 714.30 714.41 711.05 711.36 8,925.1K
09:45 711.65 714.14 711.13 712.51 7,395.6K
09:50 712.35 713.09 710.46 710.46 6,692.5K
09:55 710.80 710.99 709.19 710.44 4,498.5K
10:00 710.08 710.64 708.51 708.99 4,633.3K
10:05 708.97 712.18 708.69 712.18 4,223.9K
10:10 712.36 715.47 711.86 714.19 3,767.9K
10:15 714.42 716.44 713.70 714.66 1,933.8K
10:20 714.48 715.56 713.18 715.07 4,428.0K
10:25 714.92 716.52 714.53 715.31 2,362.8K
10:30 715.35 716.87 714.62 716.24 2,874.4K
10:35 716.42 717.66 714.44 717.66 10,982.2K
10:40 717.49 717.97 716.59 717.03 10,510.2K
10:45 716.52 719.18 716.20 718.67 6,753.6K
10:50 718.43 719.26 717.56 718.28 7,200.7K
10:55 718.52 720.37 718.19 718.22 3,193.6K
11:00 718.65 719.94 718.41 719.55 2,060.7K
11:05 719.36 720.58 718.51 718.51 3,963.7K
11:10 718.90 719.20 717.88 718.24 2,230.1K
11:15 718.26 718.39 715.77 716.05 2,526.8K
11:20 715.81 717.73 715.81 717.05 3,579.1K
11:25 717.13 718.19 716.57 717.68 5,258.5K
11:30 717.92 717.92 717.92 717.92 3.5K
11:35 717.92 717.92 717.92 717.92 0.0K
11:40 717.92 717.92 717.92 717.92 0.0K
11:45 717.92 717.92 717.92 717.92 0.0K
11:50 717.92 717.92 717.92 717.92 0.0K
11:55 717.92 717.92 717.92 717.92 0.0K
12:00 717.92 717.92 717.92 717.92 0.0K
12:05 717.92 717.92 717.92 717.92 0.0K
12:10 717.92 717.92 717.92 717.92 0.0K
12:15 717.92 717.92 717.92 717.92 0.0K
12:20 717.92 717.92 717.92 717.92 0.0K
12:25 717.92 717.92 717.92 717.92 0.0K
12:30 717.92 717.92 717.92 717.92 0.0K
12:35 717.92 717.92 717.92 717.92 0.0K
12:40 717.92 717.92 717.92 717.92 0.0K
12:45 717.92 717.92 717.92 717.92 0.0K
12:50 717.92 717.92 717.92 717.92 0.0K
12:55 717.92 717.92 717.92 717.92 0.0K
13:00 717.89 720.69 716.91 720.22 3,350.3K
13:05 720.12 720.71 718.67 719.64 2,803.1K
13:10 719.11 720.85 719.05 720.77 1,816.7K
13:15 720.58 721.13 719.27 719.92 1,888.4K
13:20 719.92 721.08 719.40 719.87 2,175.7K
13:25 719.63 720.39 718.32 720.15 1,868.0K
13:30 720.10 720.31 718.66 719.38 4,526.8K
13:35 719.24 720.35 718.44 719.84 2,318.7K
13:40 719.87 720.30 719.31 719.53 1,582.7K
13:45 719.77 720.43 719.15 720.38 1,139.2K
13:50 720.38 720.38 717.88 719.11 4,163.3K
13:55 719.11 719.85 717.52 718.30 3,712.9K
14:00 718.30 718.78 717.22 717.44 2,173.1K
14:05 717.58 718.91 717.24 718.56 2,636.2K
14:10 718.64 718.85 717.17 717.33 4,497.6K
14:15 717.54 719.47 717.22 719.31 3,638.6K
14:20 719.02 720.84 718.50 718.56 2,150.0K
14:25 718.09 718.44 716.17 717.13 6,729.4K
14:30 717.26 718.06 714.77 715.85 3,103.5K
14:35 715.90 716.78 714.79 715.07 2,863.8K
14:40 715.40 717.18 714.56 717.05 4,527.3K
14:45 716.97 717.87 716.16 716.53 4,492.2K
14:50 716.89 716.89 714.92 715.93 6,763.9K
14:55 715.68 716.54 714.53 716.03 4,043.4K
15:00 716.15 716.15 715.82 715.82 1,945.3K
15:05 715.82 715.82 715.82 715.82 0.0K
15:10 715.82 715.82 715.82 715.82 0.0K
15:15 715.82 715.82 715.82 715.82 0.0K
15:20 715.82 715.82 715.82 715.82 0.0K
15:25 715.82 715.82 715.82 715.82 0.0K
15:30 715.82 715.82 715.82 715.82 0.0K
15:35 715.82 715.82 715.82 715.82 0.0K
15:40 715.82 715.82 715.82 715.82 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 701.47 721.13 701.35 715.82 220.3M
2025-09-25 703.94 706.33 694.03 705.31 231.7M
2025-09-24 686.82 704.46 686.28 704.14 207.1M
2025-09-23 689.91 696.71 677.01 690.15 247.0M
2025-09-22 702.79 702.79 685.41 688.56 234.1M
2025-09-19 675.41 704.48 675.41 703.26 303.9M
2025-09-18 688.97 693.02 669.22 678.34 406.9M
2025-09-17 678.69 691.22 676.08 689.41 365.3M
2025-09-16 691.10 691.85 675.68 682.55 315.2M
2025-09-15 671.47 687.00 665.92 684.96 325.7M
2025-09-12 668.01 672.79 662.70 670.62 223.0M
2025-09-11 663.99 668.36 658.11 668.36 185.8M
2025-09-10 667.31 669.22 659.51 662.25 143.3M
2025-09-09 672.53 682.04 665.06 669.30 170.4M
2025-09-08 666.99 675.67 663.82 674.97 176.0M
2025-09-05 649.01 670.09 647.75 669.39 215.3M
2025-09-04 656.02 659.32 641.45 648.23 177.6M
2025-09-03 666.22 673.03 654.60 656.17 200.4M
2025-09-02 669.45 673.78 661.02 664.61 204.1M
2025-09-01 667.61 673.48 665.09 670.09 241.5M
2025-08-29 666.77 675.04 663.80 670.23 281.1M
2025-08-28 664.81 668.59 655.83 668.59 408.5M
2025-08-27 685.21 685.61 666.20 666.47 289.1M
2025-08-26 683.26 691.58 680.39 689.37 231.6M
2025-08-25 674.59 688.35 674.59 684.68 300.3M
2025-08-22 670.73 672.56 664.14 671.91 231.3M
2025-08-21 668.26 675.03 664.96 672.62 209.7M
2025-08-20 664.26 668.54 661.22 668.46 158.6M
2025-08-19 668.05 673.74 662.99 666.97 229.2M
2025-08-18 675.52 676.42 666.03 668.17 261.8M
2025-08-15 659.49 671.84 658.99 671.45 186.8M
2025-08-14 673.39 674.46 661.41 661.71 234.5M
2025-08-13 680.11 681.69 671.22 676.37 209.5M
2025-08-12 679.99 685.68 673.57 683.47 263.0M
2025-08-11 679.33 680.26 672.60 678.12 188.8M
2025-08-08 675.18 681.27 672.27 675.20 170.6M
2025-08-07 669.68 675.14 664.55 671.11 211.2M
2025-08-06 647.55 653.45 647.55 652.63 238.2M
2025-08-05 639.28 648.90 637.63 648.09 184.1M
2025-08-04 630.34 640.03 628.41 639.10 153.5M
2025-08-01 632.11 638.26 631.58 633.54 178.1M
2025-07-31 646.75 647.67 629.94 633.44 338.0M
2025-07-30 651.55 656.16 646.39 649.44 290.3M
2025-07-29 648.15 650.73 640.36 647.82 285.4M
2025-07-28 649.61 659.96 645.77 650.04 376.6M
2025-07-25 665.39 674.85 658.66 660.52 397.2M
2025-07-24 652.07 668.29 647.12 666.14 493.8M
2025-07-23 670.51 670.51 652.29 655.86 640.8M
2025-07-22 633.29 661.75 628.75 656.87 691.2M
2025-07-21 623.95 630.31 620.38 629.70 317.0M
2025-07-18 621.02 626.39 619.92 622.01 296.8M
2025-07-17 608.12 616.35 608.10 615.49 156.8M
2025-07-16 606.40 608.19 602.62 607.77 170.2M
2025-07-15 613.61 613.61 603.48 605.82 340.8M
2025-07-14 609.28 619.40 608.87 616.35 350.8M
2025-07-11 610.43 611.98 601.58 610.65 488.6M
2025-07-10 603.35 618.47 603.35 615.48 617.1M
2025-07-09 592.73 599.32 591.37 598.18 365.2M
2025-07-08 583.78 589.79 582.16 588.60 168.0M
2025-07-07 585.47 586.70 583.26 584.23 128.1M
2025-07-04 587.82 589.16 585.08 585.83 178.2M
2025-07-03 590.69 594.89 583.74 588.66 196.6M
2025-07-02 584.51 591.99 581.86 591.66 248.6M
2025-07-01 586.67 586.67 582.44 583.99 129.0M
2025-06-30 590.41 591.34 584.73 587.29 164.3M
2025-06-27 582.93 590.19 581.73 589.10 232.3M
2025-06-26 584.20 585.48 579.67 579.99 172.7M
2025-06-25 581.80 584.47 577.65 584.18 155.4M
2025-06-24 583.62 583.98 577.76 582.25 186.3M
2025-06-23 586.39 588.24 583.21 587.33 136.1M
2025-06-20 585.04 588.62 583.67 584.13 104.1M
2025-06-19 589.09 591.27 581.04 585.54 155.6M
2025-06-18 591.02 595.27 588.83 590.52 151.9M
2025-06-17 589.23 591.93 584.77 591.10 159.7M
2025-06-16 588.75 593.53 587.39 590.22 175.9M
2025-06-13 594.24 595.07 585.46 586.56 256.8M
2025-06-12 592.13 597.29 590.36 592.82 165.8M
2025-06-11 584.02 594.07 583.98 591.71 254.1M
2025-06-10 585.97 589.98 579.52 584.19 189.8M
2025-06-09 580.33 586.59 578.47 585.30 202.1M
2025-06-06 584.95 585.82 579.21 580.27 172.2M
2025-06-05 579.64 582.22 577.17 581.36 161.8M
2025-06-04 573.64 581.94 570.21 581.22 210.9M
2025-06-03 566.97 574.46 564.99 573.27 174.7M
2025-05-30 571.59 571.59 567.28 567.28 116.9M
2025-05-29 568.48 575.77 567.59 572.80 113.4M
2025-05-28 565.16 570.01 562.56 569.18 97.1M
2025-05-27 569.74 569.74 559.83 564.65 134.7M
2025-05-26 566.98 571.85 566.20 569.21 127.0M
2025-05-23 570.90 576.01 567.43 567.43 152.1M
2025-05-22 581.83 581.87 574.13 574.70 144.9M
2025-05-21 580.53 585.98 579.93 583.26 204.7M
2025-05-20 574.36 582.63 572.56 579.69 144.4M
2025-05-19 571.25 574.86 568.68 574.70 123.3M
2025-05-16 572.52 575.04 570.49 571.19 143.8M
2025-05-15 582.06 583.34 574.68 575.18 192.0M
2025-05-14 579.94 582.55 575.07 582.33 149.6M
2025-05-13 581.75 585.05 578.50 580.00 162.9M
2025-05-12 570.13 578.50 570.13 578.21 142.3M
2025-05-09 570.94 574.59 565.51 566.93 146.9M
2025-05-08 566.44 571.71 565.39 569.10 151.1M
2025-05-07 566.96 569.90 563.05 568.73 235.5M
2025-05-06 556.81 561.24 554.04 561.24 184.9M
2025-04-30 556.32 558.64 554.57 556.63 128.4M
2025-04-29 558.85 560.59 555.14 556.32 148.0M
2025-04-28 567.01 567.11 557.13 561.30 199.5M
2025-04-25 566.59 572.05 562.08 567.13 149.5M
2025-04-24 564.60 571.12 563.53 565.69 180.6M
2025-04-23 557.07 566.23 557.07 562.56 166.3M
2025-04-22 551.08 553.72 549.18 551.26 117.0M
2025-04-21 549.07 553.99 546.75 552.69 111.0M
2025-04-18 550.17 551.40 544.98 550.19 83.8M
2025-04-17 547.24 552.98 546.34 549.25 93.8M
2025-04-16 554.31 554.31 543.79 548.76 135.6M
2025-04-15 561.13 561.13 553.31 555.35 128.1M
2025-04-14 558.46 561.95 555.21 560.91 192.9M
2025-04-11 555.49 561.39 552.91 555.66 127.7M
2025-04-10 552.47 563.93 552.47 560.22 196.7M
2025-04-09 537.90 542.05 520.39 539.75 265.4M
2025-04-08 552.45 555.07 538.30 540.72 254.0M
2025-04-07 580.81 582.00 551.78 555.02 309.9M
2025-04-03 614.39 616.13 606.94 612.01 124.8M
2025-04-02 618.19 622.90 617.73 618.96 98.2M
2025-04-01 609.23 621.37 609.23 620.67 153.2M
2025-03-31 614.43 620.09 607.47 608.66 156.0M
2025-03-28 628.13 629.02 616.83 617.59 147.4M
2025-03-27 630.40 631.34 625.12 629.35 157.1M
2025-03-26 634.64 635.01 630.02 631.99 209.6M
2025-03-25 627.10 636.12 623.38 635.44 317.7M
2025-03-24 626.60 631.43 618.47 626.36 214.5M
2025-03-21 625.36 635.43 621.81 625.40 279.0M
2025-03-20 623.91 631.21 622.61 627.15 269.1M
2025-03-19 622.57 628.50 619.14 622.81 243.2M
2025-03-18 628.46 628.76 620.89 623.54 231.3M
2025-03-17 630.92 633.05 625.88 629.10 312.1M
2025-03-14 625.69 634.94 622.13 632.48 496.5M
2025-03-13 609.45 628.32 609.45 625.44 459.5M
2025-03-12 616.66 617.22 608.51 608.94 210.8M
2025-03-11 611.81 615.28 606.96 615.04 293.3M
2025-03-10 597.10 614.48 597.10 613.56 243.4M
2025-03-07 592.17 600.28 586.02 595.47 206.1M
2025-03-06 593.72 594.81 589.37 592.77 157.9M
2025-03-05 595.56 595.56 587.45 593.33 146.2M
2025-03-04 598.95 599.97 593.92 596.38 135.0M
2025-03-03 601.49 608.25 600.28 601.96 149.8M
2025-02-28 608.07 609.63 600.33 602.66 200.4M
2025-02-27 608.31 610.30 601.92 610.00 174.2M
2025-02-26 601.72 609.28 601.21 608.55 206.8M
2025-02-25 606.89 609.84 599.44 602.15 167.5M
2025-02-24 613.84 615.48 605.95 609.28 174.5M
2025-02-21 612.32 618.48 610.36 617.71 179.8M
2025-02-20 605.99 612.47 603.32 609.71 171.8M
2025-02-19 600.73 609.17 597.48 606.71 209.4M
2025-02-18 613.37 613.63 600.52 602.41 201.1M
2025-02-17 617.07 617.95 608.63 612.42 161.7M
2025-02-14 621.88 622.69 616.65 617.87 122.3M
2025-02-13 620.79 625.91 619.67 620.60 154.8M
2025-02-12 621.10 621.22 616.45 620.99 136.5M
2025-02-11 625.47 625.47 617.22 622.47 137.2M
2025-02-10 628.31 629.38 622.11 625.00 147.5M
2025-02-07 627.93 633.01 622.24 628.36 200.7M
2025-02-06 620.62 625.30 619.75 624.93 127.1M
2025-02-05 643.33 643.33 621.42 623.31 141.8M
2025-01-27 636.53 645.59 636.43 643.13 149.6M
2025-01-24 625.32 636.68 624.14 635.12 134.8M
2025-01-23 639.74 642.34 625.29 625.94 174.9M
2025-01-22 640.76 646.51 632.54 635.00 161.9M
2025-01-21 646.40 653.45 635.36 644.34 148.1M
2025-01-20 647.96 651.00 640.92 643.08 132.9M
2025-01-17 637.98 645.39 635.12 643.10 144.7M
2025-01-16 638.66 648.10 634.50 639.56 161.5M
2025-01-15 643.09 643.50 634.82 638.18 146.5M
2025-01-14 623.84 643.06 623.02 641.75 158.7M
2025-01-13 618.83 628.60 618.57 623.77 119.8M
2025-01-10 634.27 638.41 621.87 621.87 113.7M
2025-01-09 638.92 641.31 632.46 634.09 129.5M
2025-01-08 645.91 645.91 630.56 638.71 167.9M
2025-01-07 632.58 647.54 630.45 647.44 203.0M
2025-01-06 628.88 641.06 625.70 634.11 183.9M
2025-01-03 628.83 645.59 628.83 631.26 201.7M
2025-01-02 647.18 650.92 625.16 629.28 224.6M