SZSE Press Composite (SZSPI)

SZSPI
🏛️ Chine →
10,848.58
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 11,041.69 11,041.69 11,041.69 11,041.69 0.0K
09:30 11,035.79 11,047.73 11,012.81 11,018.49 1,130,955.9K
09:35 11,015.83 11,024.86 11,000.05 11,010.97 605,633.5K
09:40 11,012.85 11,033.62 11,012.58 11,019.33 501,837.6K
09:45 11,018.48 11,038.94 11,001.91 11,026.11 461,665.3K
09:50 11,025.11 11,025.11 10,977.36 10,977.36 445,237.5K
09:55 10,978.00 10,988.81 10,964.10 10,980.61 386,675.0K
10:00 10,980.31 10,993.61 10,968.74 10,976.99 339,688.8K
10:05 10,976.65 10,993.25 10,959.76 10,993.25 328,357.7K
10:10 10,993.03 10,993.03 10,961.81 10,963.96 278,516.5K
10:15 10,964.70 10,972.87 10,944.99 10,948.17 264,741.3K
10:20 10,947.81 10,960.80 10,935.25 10,949.52 234,937.9K
10:25 10,949.18 10,965.67 10,946.08 10,949.10 196,539.0K
10:30 10,950.28 10,973.26 10,950.28 10,969.10 173,487.6K
10:35 10,969.08 10,969.08 10,936.76 10,945.47 216,015.3K
10:40 10,945.70 10,946.93 10,934.74 10,946.93 198,446.2K
10:45 10,948.19 10,974.44 10,948.19 10,968.12 202,989.6K
10:50 10,968.03 10,974.16 10,957.80 10,964.11 143,626.5K
10:55 10,964.69 10,976.65 10,961.52 10,972.83 141,729.3K
11:00 10,973.75 10,998.21 10,973.01 10,996.95 155,884.7K
11:05 10,996.31 10,996.31 10,969.56 10,973.89 151,834.1K
11:10 10,973.42 10,974.29 10,957.57 10,967.93 128,857.2K
11:15 10,968.41 10,969.31 10,947.34 10,947.34 121,260.7K
11:20 10,947.05 10,950.02 10,940.52 10,941.25 120,029.2K
11:25 10,940.81 10,945.17 10,934.65 10,941.35 109,313.5K
11:30 10,941.17 10,941.17 10,940.55 10,940.55 794.3K
11:35 10,940.55 10,940.55 10,940.55 10,940.55 0.0K
11:40 10,940.55 10,940.55 10,940.55 10,940.55 0.0K
11:45 10,940.55 10,940.55 10,940.55 10,940.55 0.0K
11:50 10,940.55 10,940.55 10,940.55 10,940.55 0.0K
11:55 10,940.55 10,940.55 10,940.55 10,940.55 0.0K
12:00 10,940.55 10,940.55 10,940.55 10,940.55 0.0K
12:05 10,940.55 10,940.55 10,940.55 10,940.55 0.0K
12:10 10,940.55 10,940.55 10,940.55 10,940.55 0.0K
12:15 10,940.55 10,940.55 10,940.55 10,940.55 0.0K
12:20 10,940.55 10,940.55 10,940.55 10,940.55 0.0K
12:25 10,940.55 10,940.55 10,940.55 10,940.55 0.0K
12:30 10,940.55 10,940.55 10,940.55 10,940.55 0.0K
12:35 10,940.55 10,940.55 10,940.55 10,940.55 0.0K
12:40 10,940.55 10,940.55 10,940.55 10,940.55 0.0K
12:45 10,940.55 10,940.55 10,940.55 10,940.55 0.0K
12:50 10,940.55 10,940.55 10,940.55 10,940.55 0.0K
12:55 10,940.55 10,940.55 10,940.55 10,940.55 0.0K
13:00 10,941.21 10,943.00 10,929.66 10,934.95 207,782.7K
13:05 10,934.17 10,938.66 10,929.86 10,931.38 132,535.6K
13:10 10,930.59 10,952.47 10,930.59 10,952.47 117,226.9K
13:15 10,951.92 10,970.29 10,951.92 10,962.38 141,651.7K
13:20 10,963.34 10,981.60 10,962.65 10,972.20 134,612.6K
13:25 10,971.86 10,971.86 10,959.30 10,962.52 120,877.1K
13:30 10,963.11 10,963.11 10,942.54 10,947.51 137,815.9K
13:35 10,947.66 10,952.30 10,941.71 10,941.71 144,757.9K
13:40 10,941.20 10,952.56 10,935.38 10,947.86 127,660.3K
13:45 10,947.23 10,965.98 10,939.68 10,965.98 141,255.7K
13:50 10,966.31 10,966.31 10,926.38 10,927.71 159,382.9K
13:55 10,927.68 10,933.22 10,910.57 10,910.65 173,105.0K
14:00 10,910.77 10,926.37 10,909.03 10,926.06 156,207.1K
14:05 10,925.71 10,927.13 10,911.38 10,918.23 128,054.3K
14:10 10,917.46 10,917.46 10,892.95 10,892.95 159,887.7K
14:15 10,893.16 10,913.63 10,892.01 10,910.02 143,912.3K
14:20 10,909.40 10,918.36 10,896.09 10,896.09 129,910.4K
14:25 10,895.30 10,895.30 10,874.71 10,889.06 218,557.4K
14:30 10,888.33 10,900.15 10,862.25 10,866.47 206,426.5K
14:35 10,866.44 10,877.93 10,856.42 10,862.83 218,377.6K
14:40 10,863.73 10,891.77 10,863.73 10,891.77 196,915.0K
14:45 10,892.67 10,903.87 10,876.20 10,878.33 212,650.0K
14:50 10,878.37 10,878.37 10,860.15 10,860.15 289,865.1K
14:55 10,860.34 10,860.34 10,854.69 10,854.71 174,059.7K
15:00 10,853.83 10,853.83 10,848.58 10,848.58 129,178.0K
15:05 10,848.58 10,848.58 10,848.58 10,848.58 0.0K
15:10 10,848.58 10,848.58 10,848.58 10,848.58 0.0K
15:15 10,848.58 10,848.58 10,848.58 10,848.58 0.0K
15:20 10,848.58 10,848.58 10,848.58 10,848.58 0.0K
15:25 10,848.58 10,848.58 10,848.58 10,848.58 0.0K
15:30 10,848.58 10,848.58 10,848.58 10,848.58 0.0K
15:35 10,848.58 10,848.58 10,848.58 10,848.58 0.0K
15:40 10,848.58 10,848.58 10,848.58 10,848.58 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 11,041.69 11,047.73 10,848.58 10,848.58 11,141.7M
2025-09-25 11,062.21 11,138.30 11,018.52 11,077.01 11,464.2M
2025-09-24 10,874.07 11,094.06 10,838.44 11,081.14 11,774.2M
2025-09-23 11,058.87 11,062.75 10,777.28 10,944.49 13,232.2M
2025-09-22 10,840.92 10,956.32 10,826.46 10,954.90 11,911.5M
2025-09-19 10,789.25 10,881.04 10,745.76 10,756.50 13,055.2M
2025-09-18 10,831.54 10,994.70 10,667.56 10,769.77 15,311.5M
2025-09-17 10,774.77 10,885.94 10,740.71 10,856.45 12,491.5M
2025-09-16 10,727.39 10,813.95 10,668.36 10,779.44 11,972.0M
2025-09-15 10,755.27 10,808.62 10,705.49 10,725.78 11,480.4M
2025-09-12 10,808.94 10,891.80 10,746.14 10,760.91 13,361.9M
2025-09-11 10,466.46 10,792.31 10,407.98 10,792.31 11,675.8M
2025-09-10 10,391.09 10,508.20 10,367.86 10,460.49 9,158.6M
2025-09-09 10,482.31 10,503.21 10,342.39 10,393.29 9,959.1M
2025-09-08 10,469.85 10,570.11 10,438.00 10,519.41 11,689.3M
2025-09-05 10,206.46 10,467.78 10,141.30 10,455.47 11,420.4M
2025-09-04 10,418.22 10,462.51 10,074.60 10,193.10 12,362.1M
2025-09-03 10,593.52 10,602.09 10,340.04 10,387.65 11,873.0M
2025-09-02 10,774.60 10,777.60 10,490.73 10,564.26 14,055.7M
2025-09-01 10,792.98 10,826.67 10,692.90 10,788.39 13,530.6M
2025-08-29 10,743.28 10,860.46 10,683.34 10,795.10 13,684.5M
2025-08-28 10,539.59 10,749.55 10,472.21 10,747.16 15,022.1M
2025-08-27 10,710.88 10,882.22 10,567.41 10,567.41 17,027.4M
2025-08-26 10,686.65 10,800.91 10,659.07 10,717.36 14,444.8M
2025-08-25 10,640.96 10,745.79 10,590.07 10,730.85 17,072.3M
2025-08-22 10,339.34 10,540.77 10,339.34 10,539.87 12,765.6M
2025-08-21 10,409.69 10,434.80 10,308.76 10,355.16 13,329.4M
2025-08-20 10,212.73 10,372.35 10,150.88 10,371.98 12,772.9M
2025-08-19 10,291.52 10,337.19 10,216.67 10,271.94 13,258.5M
2025-08-18 10,169.68 10,373.83 10,124.76 10,297.77 14,487.0M
2025-08-15 9,959.61 10,159.81 9,959.61 10,136.69 12,007.6M
2025-08-14 10,052.44 10,113.94 9,967.74 9,990.93 12,411.0M
2025-08-13 9,957.24 10,050.73 9,940.22 10,037.04 11,378.1M
2025-08-12 9,889.80 9,942.11 9,870.39 9,940.68 10,023.8M
2025-08-11 9,771.29 9,916.26 9,771.29 9,885.09 9,729.7M
2025-08-08 9,793.03 9,794.38 9,742.88 9,754.88 7,974.2M
2025-08-07 9,818.02 9,877.05 9,769.49 9,806.96 8,728.5M
2025-08-06 9,749.33 9,798.65 9,737.65 9,790.22 7,954.0M
2025-08-05 9,695.82 9,769.27 9,682.75 9,764.97 7,529.4M
2025-08-04 9,551.25 9,675.96 9,549.91 9,675.96 6,856.9M
2025-08-01 9,625.69 9,680.53 9,550.23 9,603.32 7,589.5M
2025-07-31 9,739.20 9,787.68 9,601.70 9,631.47 9,318.2M
2025-07-30 9,743.13 9,830.50 9,692.85 9,755.02 8,214.6M
2025-07-29 9,729.80 9,773.26 9,663.55 9,771.72 8,031.5M
2025-07-28 9,681.25 9,761.50 9,656.60 9,744.90 8,187.1M
2025-07-25 9,661.89 9,673.80 9,624.02 9,659.97 7,659.1M
2025-07-24 9,563.98 9,674.15 9,563.98 9,673.55 8,684.5M
2025-07-23 9,530.63 9,640.74 9,520.38 9,559.32 8,825.1M
2025-07-22 9,542.52 9,548.38 9,470.04 9,542.88 9,021.7M
2025-07-21 9,511.18 9,555.11 9,489.43 9,554.10 8,101.0M
2025-07-18 9,511.24 9,538.56 9,467.57 9,512.12 7,242.1M
2025-07-17 9,380.50 9,488.20 9,380.50 9,488.18 7,738.6M
2025-07-16 9,398.11 9,440.68 9,349.54 9,383.72 7,678.3M
2025-07-15 9,405.18 9,448.08 9,320.01 9,396.99 9,669.0M
2025-07-14 9,409.89 9,429.33 9,389.54 9,394.30 8,406.4M
2025-07-11 9,380.33 9,489.15 9,338.93 9,407.02 10,209.2M
2025-07-10 9,310.14 9,427.71 9,289.45 9,379.55 9,241.5M
2025-07-09 9,362.11 9,398.22 9,299.25 9,314.19 8,765.2M
2025-07-08 9,248.05 9,367.48 9,248.05 9,360.59 8,805.6M
2025-07-07 9,245.84 9,274.39 9,220.88 9,245.51 7,408.8M
2025-07-04 9,254.97 9,364.01 9,208.65 9,258.55 8,700.3M
2025-07-03 9,191.08 9,280.66 9,191.08 9,264.64 8,148.6M
2025-07-02 9,241.43 9,243.14 9,168.77 9,184.35 7,666.8M
2025-07-01 9,244.18 9,267.11 9,198.06 9,250.70 8,272.5M
2025-06-30 9,215.69 9,249.70 9,195.61 9,243.77 8,421.6M
2025-06-27 9,231.67 9,299.48 9,185.47 9,199.26 9,470.6M
2025-06-26 9,254.51 9,279.48 9,208.75 9,214.77 8,859.8M
2025-06-25 9,117.76 9,281.44 9,114.49 9,270.07 9,790.5M
2025-06-24 8,959.57 9,110.25 8,959.57 9,106.78 8,366.8M
2025-06-23 8,809.49 8,951.45 8,807.84 8,937.40 6,518.0M
2025-06-20 8,848.82 8,902.31 8,838.70 8,863.91 6,074.5M
2025-06-19 8,960.15 8,981.98 8,833.62 8,854.62 7,165.5M
2025-06-18 8,931.29 8,978.66 8,892.15 8,972.02 7,048.8M
2025-06-17 8,965.03 8,983.65 8,926.97 8,948.82 6,481.1M
2025-06-16 8,866.45 8,967.30 8,866.45 8,961.36 6,668.6M
2025-06-13 8,946.41 8,973.12 8,860.47 8,889.18 7,488.5M
2025-06-12 8,944.91 9,017.99 8,934.98 8,980.11 6,761.1M
2025-06-11 8,891.11 9,026.84 8,891.11 8,968.56 6,990.4M
2025-06-10 8,939.10 8,951.09 8,804.68 8,874.30 7,457.4M
2025-06-09 8,897.63 8,956.37 8,888.33 8,939.09 6,424.0M
2025-06-06 8,907.24 8,920.17 8,864.58 8,880.59 5,958.8M
2025-06-05 8,826.45 8,927.83 8,803.89 8,912.46 7,223.6M
2025-06-04 8,750.13 8,835.55 8,750.13 8,819.33 6,144.4M
2025-06-03 8,668.54 8,778.96 8,668.54 8,747.65 6,034.9M
2025-05-30 8,779.76 8,782.60 8,699.90 8,705.49 6,591.5M
2025-05-29 8,698.99 8,834.89 8,698.99 8,811.90 7,208.6M
2025-05-28 8,722.76 8,744.46 8,685.96 8,696.18 5,688.4M
2025-05-27 8,745.24 8,760.50 8,687.21 8,714.11 5,548.5M
2025-05-26 8,752.84 8,817.00 8,727.22 8,760.78 5,264.1M
2025-05-23 8,849.25 8,931.53 8,774.31 8,774.31 6,110.2M
2025-05-22 8,880.42 8,912.28 8,851.81 8,858.59 6,263.3M
2025-05-21 8,901.32 8,930.12 8,882.58 8,902.61 6,327.2M
2025-05-20 8,843.55 8,935.14 8,822.03 8,909.04 6,228.8M
2025-05-19 8,847.18 8,850.20 8,775.79 8,832.18 6,075.6M
2025-05-16 8,847.01 8,898.65 8,835.34 8,856.20 5,519.8M
2025-05-15 8,973.46 8,973.46 8,870.09 8,877.38 6,364.5M
2025-05-14 8,902.86 9,065.90 8,874.61 8,999.07 7,650.7M
2025-05-13 9,004.91 9,004.91 8,889.40 8,901.75 6,920.6M
2025-05-12 8,844.25 8,917.03 8,819.49 8,915.71 6,905.9M
2025-05-09 8,825.32 8,825.32 8,742.66 8,767.90 6,458.3M
2025-05-08 8,714.44 8,870.56 8,707.42 8,837.21 7,383.8M
2025-05-07 8,846.97 8,865.81 8,689.74 8,736.76 8,345.4M
2025-05-06 8,612.23 8,719.67 8,591.45 8,719.67 7,752.8M
2025-04-30 8,495.90 8,558.46 8,480.14 8,539.19 6,500.5M
2025-04-29 8,480.22 8,547.57 8,462.49 8,497.75 5,724.8M
2025-04-28 8,560.61 8,560.90 8,484.60 8,503.45 6,765.9M
2025-04-25 8,564.32 8,646.72 8,553.98 8,586.78 7,021.3M
2025-04-24 8,605.38 8,632.78 8,514.89 8,543.80 6,341.4M
2025-04-23 8,620.15 8,647.87 8,573.38 8,607.59 7,184.3M
2025-04-22 8,531.00 8,569.89 8,515.24 8,525.69 6,677.7M
2025-04-21 8,440.35 8,548.65 8,411.57 8,541.29 6,025.8M
2025-04-18 8,412.53 8,470.36 8,405.98 8,460.16 5,772.5M
2025-04-17 8,370.52 8,482.11 8,366.97 8,423.13 6,122.8M
2025-04-16 8,463.93 8,463.93 8,314.68 8,417.55 6,841.3M
2025-04-15 8,509.10 8,510.75 8,441.45 8,487.62 6,382.3M
2025-04-14 8,568.28 8,577.19 8,493.02 8,508.63 7,730.7M
2025-04-11 8,293.95 8,508.64 8,292.03 8,446.03 7,823.8M
2025-04-10 8,324.51 8,448.11 8,298.56 8,343.44 9,628.7M
2025-04-09 7,912.86 8,171.06 7,753.49 8,128.62 10,450.6M
2025-04-08 7,993.20 8,121.65 7,917.96 8,045.21 10,264.0M
2025-04-07 8,350.40 8,427.97 7,920.75 8,046.41 9,035.0M
2025-04-03 8,903.70 8,994.89 8,863.25 8,892.11 6,168.6M
2025-04-02 9,002.45 9,065.64 9,001.03 9,018.93 4,933.2M
2025-04-01 9,055.63 9,077.11 9,000.71 9,010.81 5,472.0M
2025-03-31 9,060.40 9,097.01 8,960.29 9,037.17 6,650.3M
2025-03-28 9,167.16 9,189.74 9,100.30 9,103.65 5,696.2M
2025-03-27 9,113.18 9,252.11 9,067.68 9,166.79 6,127.1M
2025-03-26 9,142.47 9,198.06 9,126.33 9,127.44 5,755.0M
2025-03-25 9,259.72 9,276.25 9,149.73 9,167.48 6,557.8M
2025-03-24 9,274.98 9,308.83 9,142.60 9,259.92 8,598.3M
2025-03-21 9,449.07 9,466.08 9,251.23 9,272.34 8,586.8M
2025-03-20 9,594.04 9,596.82 9,482.36 9,492.45 7,527.6M
2025-03-19 9,597.26 9,642.07 9,532.94 9,602.87 8,375.8M
2025-03-18 9,624.53 9,666.78 9,582.18 9,621.38 8,428.2M
2025-03-17 9,616.14 9,621.71 9,555.79 9,580.62 9,426.1M
2025-03-14 9,334.64 9,591.47 9,323.40 9,591.47 10,381.6M
2025-03-13 9,408.61 9,431.59 9,273.89 9,326.21 9,471.0M
2025-03-12 9,425.68 9,507.94 9,377.55 9,421.38 10,032.0M
2025-03-11 9,275.87 9,397.81 9,275.27 9,396.89 8,003.0M
2025-03-10 9,429.61 9,447.04 9,330.79 9,395.89 8,227.7M
2025-03-07 9,465.44 9,509.37 9,393.16 9,430.48 10,366.5M
2025-03-06 9,388.26 9,527.15 9,382.56 9,501.20 11,689.1M
2025-03-05 9,253.03 9,331.16 9,223.62 9,326.79 9,308.5M
2025-03-04 9,120.84 9,252.04 9,116.57 9,245.78 9,131.4M
2025-03-03 9,283.02 9,345.95 9,164.77 9,218.74 9,827.0M
2025-02-28 9,502.02 9,511.91 9,239.34 9,252.64 11,598.8M
2025-02-27 9,616.58 9,634.66 9,439.45 9,564.68 11,887.7M
2025-02-26 9,517.64 9,604.58 9,474.83 9,600.17 11,892.7M
2025-02-25 9,440.92 9,610.31 9,431.07 9,507.02 11,539.9M
2025-02-24 9,582.51 9,649.33 9,501.21 9,575.40 12,794.0M
2025-02-21 9,408.43 9,588.76 9,391.84 9,573.93 13,119.4M
2025-02-20 9,340.83 9,406.74 9,316.88 9,380.68 10,049.8M
2025-02-19 9,156.97 9,345.15 9,156.97 9,344.76 10,033.0M
2025-02-18 9,305.61 9,348.47 9,147.56 9,178.04 11,197.8M
2025-02-17 9,320.25 9,363.60 9,242.37 9,327.02 11,951.8M
2025-02-14 9,153.04 9,283.80 9,153.04 9,268.66 9,727.0M
2025-02-13 9,259.96 9,283.86 9,151.30 9,173.21 11,219.4M
2025-02-12 9,107.80 9,286.63 9,095.33 9,286.60 10,351.3M
2025-02-11 9,180.36 9,180.36 9,095.95 9,125.52 10,192.2M
2025-02-10 9,082.37 9,173.30 9,042.42 9,161.27 11,061.0M
2025-02-07 8,935.59 9,157.63 8,918.94 9,069.91 12,542.4M
2025-02-06 8,650.07 8,920.76 8,650.07 8,917.88 9,955.9M
2025-02-05 8,705.56 8,714.38 8,632.78 8,664.80 8,061.1M
2025-01-27 8,801.25 8,820.11 8,639.19 8,639.19 7,554.9M
2025-01-24 8,641.38 8,814.36 8,641.38 8,795.10 8,164.9M
2025-01-23 8,790.01 8,891.69 8,670.36 8,670.36 9,839.9M
2025-01-22 8,744.31 8,744.31 8,652.63 8,685.70 8,006.4M
2025-01-21 8,753.73 8,805.74 8,690.10 8,786.05 9,090.8M
2025-01-20 8,689.73 8,767.03 8,672.06 8,697.93 8,483.0M
2025-01-17 8,550.29 8,676.28 8,536.45 8,617.81 8,103.7M
2025-01-16 8,614.19 8,711.27 8,515.21 8,588.76 8,548.4M
2025-01-15 8,606.48 8,625.84 8,551.64 8,573.95 8,013.3M
2025-01-14 8,330.99 8,642.71 8,309.67 8,629.43 9,460.4M
2025-01-13 8,230.03 8,348.36 8,227.52 8,305.59 6,892.4M
2025-01-10 8,466.79 8,506.04 8,318.75 8,318.75 8,190.7M
2025-01-09 8,424.73 8,520.40 8,417.81 8,471.07 8,094.7M
2025-01-08 8,432.76 8,508.95 8,262.97 8,445.69 8,761.0M
2025-01-07 8,341.86 8,469.80 8,321.73 8,466.86 7,916.5M
2025-01-06 8,358.51 8,392.98 8,277.90 8,332.79 7,719.9M
2025-01-03 8,550.38 8,567.09 8,344.23 8,352.86 9,479.2M
2025-01-02 8,819.52 8,823.59 8,466.61 8,533.48 9,771.7M