SZSE SME Low Volatility (SZSLVI)

SZSLVI
🏛️ Chine →
1,922.48
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 1,920.66 1,920.66 1,920.66 1,920.66 0.0K
09:30 1,918.51 1,919.18 1,916.27 1,916.53 227,917.1K
09:35 1,916.36 1,920.34 1,916.22 1,920.34 160,520.5K
09:40 1,920.73 1,922.15 1,919.93 1,921.19 133,892.0K
09:45 1,921.15 1,924.42 1,920.93 1,922.34 133,418.6K
09:50 1,922.05 1,922.06 1,918.27 1,918.27 100,376.8K
09:55 1,917.93 1,919.49 1,916.56 1,918.21 106,853.0K
10:00 1,918.50 1,921.26 1,917.27 1,920.92 103,809.0K
10:05 1,920.96 1,924.79 1,920.69 1,924.60 93,310.5K
10:10 1,924.68 1,925.77 1,923.79 1,923.91 79,859.9K
10:15 1,923.68 1,925.44 1,923.59 1,924.64 70,248.9K
10:20 1,924.60 1,925.90 1,924.01 1,925.70 64,623.6K
10:25 1,925.71 1,928.11 1,925.71 1,926.85 55,081.8K
10:30 1,927.05 1,928.13 1,926.83 1,927.36 51,888.2K
10:35 1,927.27 1,927.76 1,926.02 1,927.76 64,382.2K
10:40 1,927.61 1,928.25 1,927.03 1,927.29 60,026.8K
10:45 1,927.24 1,929.15 1,927.24 1,928.94 46,632.3K
10:50 1,928.91 1,929.55 1,928.71 1,929.32 44,395.1K
10:55 1,929.46 1,929.78 1,927.92 1,927.92 39,640.0K
11:00 1,928.11 1,930.54 1,928.11 1,930.22 41,936.7K
11:05 1,930.38 1,930.91 1,929.23 1,929.23 37,628.2K
11:10 1,929.60 1,929.80 1,927.61 1,928.38 38,413.1K
11:15 1,928.61 1,929.09 1,926.45 1,926.69 35,983.0K
11:20 1,926.84 1,927.73 1,926.66 1,927.13 34,802.6K
11:25 1,927.32 1,928.03 1,926.19 1,927.11 37,165.9K
11:30 1,927.08 1,927.08 1,927.08 1,927.08 111.1K
11:35 1,927.08 1,927.08 1,927.08 1,927.08 0.0K
11:40 1,927.08 1,927.08 1,927.08 1,927.08 0.0K
11:45 1,927.08 1,927.08 1,927.08 1,927.08 0.0K
11:50 1,927.08 1,927.08 1,927.08 1,927.08 0.0K
11:55 1,927.08 1,927.08 1,927.08 1,927.08 0.0K
12:00 1,927.08 1,927.08 1,927.08 1,927.08 0.0K
12:05 1,927.08 1,927.08 1,927.08 1,927.08 0.0K
12:10 1,927.08 1,927.08 1,927.08 1,927.08 0.0K
12:15 1,927.08 1,927.08 1,927.08 1,927.08 0.0K
12:20 1,927.08 1,927.08 1,927.08 1,927.08 0.0K
12:25 1,927.08 1,927.08 1,927.08 1,927.08 0.0K
12:30 1,927.08 1,927.08 1,927.08 1,927.08 0.0K
12:35 1,927.08 1,927.08 1,927.08 1,927.08 0.0K
12:40 1,927.08 1,927.08 1,927.08 1,927.08 0.0K
12:45 1,927.08 1,927.08 1,927.08 1,927.08 0.0K
12:50 1,927.08 1,927.08 1,927.08 1,927.08 0.0K
12:55 1,927.08 1,927.08 1,927.08 1,927.08 0.0K
13:00 1,927.92 1,928.21 1,925.19 1,925.59 66,837.7K
13:05 1,925.42 1,926.37 1,924.69 1,925.51 42,339.6K
13:10 1,925.32 1,927.43 1,925.32 1,927.31 34,895.9K
13:15 1,927.38 1,927.77 1,926.31 1,926.46 36,659.9K
13:20 1,926.57 1,927.85 1,926.18 1,926.59 31,664.5K
13:25 1,926.64 1,927.17 1,925.44 1,926.23 38,415.8K
13:30 1,926.26 1,926.94 1,924.75 1,926.90 41,363.0K
13:35 1,926.68 1,927.73 1,925.76 1,927.12 41,982.0K
13:40 1,926.92 1,928.26 1,926.00 1,927.68 36,407.1K
13:45 1,927.69 1,930.22 1,926.84 1,930.09 46,176.9K
13:50 1,930.04 1,930.28 1,926.28 1,926.82 47,239.4K
13:55 1,926.77 1,927.49 1,923.69 1,923.69 46,351.0K
14:00 1,923.78 1,925.33 1,923.34 1,925.19 51,384.8K
14:05 1,925.33 1,926.27 1,924.18 1,926.07 37,879.9K
14:10 1,925.94 1,925.94 1,922.78 1,922.78 46,800.1K
14:15 1,922.87 1,925.42 1,922.74 1,925.27 41,202.0K
14:20 1,925.40 1,926.80 1,924.41 1,924.41 39,712.0K
14:25 1,924.39 1,925.30 1,922.23 1,924.59 66,775.2K
14:30 1,924.32 1,926.37 1,921.49 1,922.77 66,427.0K
14:35 1,922.85 1,924.48 1,921.33 1,922.60 66,242.7K
14:40 1,922.73 1,924.51 1,922.13 1,924.23 61,925.6K
14:45 1,924.13 1,925.83 1,922.67 1,923.34 64,361.7K
14:50 1,923.49 1,923.73 1,921.85 1,922.36 76,993.6K
14:55 1,922.31 1,923.04 1,922.00 1,922.70 40,861.9K
15:00 1,922.59 1,922.59 1,922.48 1,922.48 34,463.4K
15:05 1,922.48 1,922.48 1,922.48 1,922.48 0.0K
15:10 1,922.48 1,922.48 1,922.48 1,922.48 0.0K
15:15 1,922.48 1,922.48 1,922.48 1,922.48 0.0K
15:20 1,922.48 1,922.48 1,922.48 1,922.48 0.0K
15:25 1,922.48 1,922.48 1,922.48 1,922.48 0.0K
15:30 1,922.48 1,922.48 1,922.48 1,922.48 0.0K
15:35 1,922.48 1,922.48 1,922.48 1,922.48 0.0K
15:40 1,922.48 1,922.48 1,922.48 1,922.48 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1,920.66 1,930.91 1,915.92 1,922.48 3,068.3M
2025-09-25 1,938.34 1,939.02 1,920.31 1,924.91 3,481.9M
2025-09-24 1,908.96 1,938.68 1,907.34 1,938.68 3,125.3M
2025-09-23 1,922.34 1,924.12 1,889.42 1,913.67 3,595.2M
2025-09-22 1,937.89 1,940.15 1,914.84 1,926.09 3,305.2M
2025-09-19 1,927.81 1,941.85 1,926.44 1,936.10 3,421.8M
2025-09-18 1,957.13 1,957.13 1,913.71 1,927.18 4,490.7M
2025-09-17 1,952.92 1,959.03 1,939.18 1,958.21 3,394.6M
2025-09-16 1,957.67 1,959.58 1,934.55 1,953.95 3,376.1M
2025-09-15 1,959.90 1,961.79 1,953.69 1,956.55 3,527.8M
2025-09-12 1,965.91 1,968.16 1,956.14 1,958.94 3,728.1M
2025-09-11 1,942.62 1,966.89 1,936.96 1,966.89 3,878.5M
2025-09-10 1,949.09 1,956.31 1,935.71 1,946.54 3,036.1M
2025-09-09 1,952.34 1,962.46 1,940.94 1,953.42 3,380.1M
2025-09-08 1,928.07 1,955.19 1,928.07 1,953.85 4,230.3M
2025-09-05 1,899.07 1,923.83 1,890.67 1,923.56 3,683.4M
2025-09-04 1,906.56 1,909.78 1,877.77 1,898.30 3,967.6M
2025-09-03 1,930.79 1,936.22 1,900.03 1,905.11 3,583.2M
2025-09-02 1,946.21 1,946.21 1,912.20 1,924.85 4,383.7M
2025-09-01 1,939.98 1,947.56 1,927.51 1,946.32 4,609.3M
2025-08-29 1,933.13 1,951.26 1,932.64 1,937.02 4,762.0M
2025-08-28 1,925.35 1,937.74 1,890.87 1,931.41 4,789.3M
2025-08-27 1,968.35 1,968.75 1,923.86 1,924.18 5,544.3M
2025-08-26 1,948.41 1,976.09 1,944.08 1,968.93 4,683.4M
2025-08-25 1,940.32 1,951.90 1,935.98 1,948.41 4,880.5M
2025-08-22 1,931.48 1,931.85 1,915.03 1,931.84 3,851.5M
2025-08-21 1,926.57 1,938.51 1,924.36 1,932.07 4,283.4M
2025-08-20 1,896.08 1,921.68 1,891.63 1,921.68 3,762.3M
2025-08-19 1,900.82 1,906.76 1,893.84 1,897.82 3,730.3M
2025-08-18 1,894.21 1,906.03 1,890.88 1,898.29 4,313.6M
2025-08-15 1,859.72 1,885.21 1,859.67 1,885.21 3,317.1M
2025-08-14 1,881.92 1,884.47 1,858.45 1,861.07 3,200.9M
2025-08-13 1,872.48 1,882.75 1,864.97 1,879.70 3,046.7M
2025-08-12 1,872.02 1,875.49 1,863.93 1,870.29 2,528.9M
2025-08-11 1,867.96 1,873.83 1,859.58 1,871.79 2,895.9M
2025-08-08 1,855.96 1,867.77 1,851.24 1,863.93 2,570.8M
2025-08-07 1,856.98 1,859.14 1,846.79 1,855.38 2,570.7M
2025-08-06 1,852.46 1,855.50 1,846.84 1,854.85 2,398.6M
2025-08-05 1,843.05 1,852.71 1,842.65 1,852.71 2,662.7M
2025-08-04 1,829.52 1,840.81 1,827.23 1,839.79 2,695.9M
2025-08-01 1,825.96 1,842.98 1,825.96 1,833.11 2,916.5M
2025-07-31 1,854.73 1,854.73 1,818.63 1,822.93 3,551.7M
2025-07-30 1,850.65 1,870.72 1,847.07 1,858.29 3,574.2M
2025-07-29 1,853.33 1,853.33 1,833.51 1,850.37 3,174.1M
2025-07-28 1,859.90 1,863.27 1,849.90 1,854.12 3,409.7M
2025-07-25 1,867.55 1,877.35 1,858.83 1,860.98 3,981.2M
2025-07-24 1,853.49 1,864.54 1,847.68 1,864.35 4,272.0M
2025-07-23 1,867.31 1,870.03 1,849.60 1,851.91 4,361.5M
2025-07-22 1,843.53 1,860.61 1,831.49 1,860.61 4,110.4M
2025-07-21 1,817.88 1,839.28 1,817.88 1,838.89 3,341.3M
2025-07-18 1,803.68 1,812.68 1,800.71 1,812.51 2,489.1M
2025-07-17 1,798.69 1,803.33 1,795.10 1,802.17 2,087.9M
2025-07-16 1,796.38 1,799.68 1,789.54 1,798.51 2,357.9M
2025-07-15 1,809.41 1,813.22 1,789.85 1,798.30 3,017.5M
2025-07-14 1,802.17 1,812.94 1,802.17 1,808.22 2,750.5M
2025-07-11 1,797.90 1,807.99 1,794.76 1,797.86 3,246.0M
2025-07-10 1,783.52 1,797.85 1,783.20 1,795.09 2,647.6M
2025-07-09 1,785.63 1,790.32 1,780.10 1,784.01 2,720.7M
2025-07-08 1,774.99 1,784.42 1,773.95 1,783.87 2,518.0M
2025-07-07 1,774.95 1,776.33 1,770.39 1,774.71 2,529.4M
2025-07-04 1,774.68 1,782.31 1,770.17 1,773.50 2,451.3M
2025-07-03 1,769.05 1,777.34 1,768.32 1,775.90 2,181.7M
2025-07-02 1,765.96 1,769.66 1,763.35 1,768.70 2,351.3M
2025-07-01 1,753.75 1,764.78 1,752.19 1,764.53 2,232.9M
2025-06-30 1,751.58 1,753.86 1,744.86 1,752.93 2,264.8M
2025-06-27 1,752.79 1,763.83 1,748.48 1,750.32 2,727.5M
2025-06-26 1,759.35 1,760.36 1,752.48 1,753.73 2,542.4M
2025-06-25 1,750.16 1,761.51 1,744.57 1,760.59 2,648.2M
2025-06-24 1,732.07 1,748.77 1,730.49 1,748.66 2,467.1M
2025-06-23 1,723.38 1,731.86 1,718.82 1,729.15 1,964.5M
2025-06-20 1,728.77 1,735.01 1,728.42 1,729.38 1,853.5M
2025-06-19 1,745.83 1,748.14 1,725.73 1,730.50 1,958.5M
2025-06-18 1,754.62 1,758.32 1,744.15 1,748.89 1,903.4M
2025-06-17 1,761.00 1,766.07 1,753.01 1,757.44 1,950.7M
2025-06-16 1,761.73 1,763.72 1,755.85 1,760.55 2,261.7M
2025-06-13 1,782.83 1,782.99 1,762.20 1,764.96 2,678.5M
2025-06-12 1,779.54 1,784.98 1,774.83 1,784.22 2,073.9M
2025-06-11 1,774.21 1,787.00 1,773.00 1,781.23 2,147.3M
2025-06-10 1,782.66 1,788.01 1,763.35 1,775.77 2,423.9M
2025-06-09 1,775.09 1,782.98 1,770.08 1,782.05 2,157.5M
2025-06-06 1,773.75 1,778.83 1,770.72 1,774.16 1,894.3M
2025-06-05 1,787.03 1,787.23 1,770.87 1,774.23 2,267.6M
2025-06-04 1,774.15 1,787.94 1,774.15 1,787.80 2,395.5M
2025-06-03 1,759.63 1,777.84 1,756.09 1,776.65 2,660.1M
2025-05-30 1,765.58 1,770.53 1,762.17 1,764.46 2,276.7M
2025-05-29 1,755.24 1,769.45 1,751.29 1,766.38 2,086.6M
2025-05-28 1,757.03 1,763.01 1,754.78 1,758.84 1,872.5M
2025-05-27 1,750.52 1,756.65 1,745.55 1,755.07 1,800.4M
2025-05-26 1,755.85 1,761.75 1,745.35 1,752.23 1,848.6M
2025-05-23 1,762.23 1,777.66 1,756.68 1,756.93 2,112.1M
2025-05-22 1,769.48 1,770.76 1,759.99 1,763.04 1,839.8M
2025-05-21 1,763.56 1,774.83 1,763.53 1,772.46 1,805.8M
2025-05-20 1,751.38 1,768.08 1,751.38 1,765.12 2,005.7M
2025-05-19 1,743.63 1,750.52 1,736.61 1,749.41 1,816.0M
2025-05-16 1,740.81 1,744.16 1,733.61 1,742.18 1,926.9M
2025-05-15 1,753.86 1,754.09 1,744.00 1,744.36 1,978.6M
2025-05-14 1,747.57 1,760.79 1,738.98 1,755.67 2,407.1M
2025-05-13 1,754.42 1,754.50 1,745.14 1,751.60 2,277.9M
2025-05-12 1,744.61 1,746.91 1,735.84 1,744.48 2,350.7M
2025-05-09 1,741.31 1,744.45 1,734.69 1,739.92 2,217.9M
2025-05-08 1,730.29 1,740.80 1,726.68 1,738.19 2,224.9M
2025-05-07 1,740.88 1,747.19 1,727.33 1,735.36 2,716.0M
2025-05-06 1,716.52 1,727.95 1,710.43 1,727.95 2,692.8M
2025-04-30 1,713.99 1,717.14 1,709.22 1,709.50 2,286.8M
2025-04-29 1,708.11 1,718.15 1,701.76 1,714.43 2,499.5M
2025-04-28 1,724.63 1,724.63 1,709.90 1,713.79 2,642.1M
2025-04-25 1,726.85 1,731.50 1,722.30 1,725.56 2,418.2M
2025-04-24 1,716.82 1,730.89 1,714.21 1,723.15 2,414.0M
2025-04-23 1,726.36 1,731.38 1,717.61 1,720.21 2,646.3M
2025-04-22 1,711.52 1,727.38 1,710.19 1,723.12 2,426.4M
2025-04-21 1,696.37 1,713.65 1,691.72 1,713.05 2,157.0M
2025-04-18 1,696.07 1,701.49 1,688.45 1,696.60 1,749.6M
2025-04-17 1,689.23 1,706.13 1,687.20 1,697.39 1,967.8M
2025-04-16 1,702.72 1,702.73 1,677.46 1,697.35 2,326.2M
2025-04-15 1,707.12 1,709.70 1,694.93 1,708.27 2,289.5M
2025-04-14 1,702.74 1,714.81 1,699.68 1,706.85 2,774.5M
2025-04-11 1,684.58 1,702.38 1,680.75 1,691.66 3,095.5M
2025-04-10 1,680.35 1,706.34 1,678.61 1,695.21 4,246.3M
2025-04-09 1,644.21 1,673.69 1,610.45 1,666.49 4,668.3M
2025-04-08 1,626.89 1,659.69 1,626.89 1,659.69 4,791.0M
2025-04-07 1,698.51 1,713.34 1,610.77 1,629.35 4,804.8M
2025-04-03 1,762.81 1,778.27 1,759.23 1,768.83 2,457.8M
2025-04-02 1,771.71 1,783.86 1,770.01 1,777.23 2,270.7M
2025-04-01 1,758.57 1,777.00 1,757.90 1,772.84 2,461.4M
2025-03-31 1,765.97 1,778.92 1,747.12 1,755.93 2,746.8M
2025-03-28 1,782.85 1,786.44 1,770.59 1,775.36 2,486.7M
2025-03-27 1,779.59 1,792.37 1,769.97 1,785.69 2,419.8M
2025-03-26 1,777.46 1,788.27 1,777.46 1,784.93 2,785.8M
2025-03-25 1,770.86 1,783.56 1,768.87 1,780.57 2,899.4M
2025-03-24 1,768.85 1,775.01 1,753.04 1,771.14 2,955.0M
2025-03-21 1,772.43 1,786.81 1,756.51 1,763.96 2,558.5M
2025-03-20 1,781.36 1,783.28 1,770.31 1,772.98 1,980.9M
2025-03-19 1,775.46 1,782.73 1,769.29 1,780.17 2,077.7M
2025-03-18 1,777.52 1,778.55 1,770.81 1,777.00 2,015.2M
2025-03-17 1,774.31 1,778.78 1,770.82 1,773.78 2,517.1M
2025-03-14 1,746.14 1,769.89 1,746.14 1,769.89 3,078.1M
2025-03-13 1,747.88 1,751.48 1,733.48 1,746.20 2,363.5M
2025-03-12 1,757.88 1,759.09 1,747.22 1,749.39 2,416.2M
2025-03-11 1,729.02 1,754.71 1,726.00 1,754.71 2,347.1M
2025-03-10 1,737.07 1,742.05 1,731.70 1,741.47 2,293.0M
2025-03-07 1,724.73 1,738.40 1,723.55 1,733.17 2,456.9M
2025-03-06 1,722.09 1,730.17 1,714.65 1,728.75 2,466.0M
2025-03-05 1,716.38 1,718.28 1,705.92 1,718.28 2,231.0M
2025-03-04 1,703.66 1,717.32 1,700.89 1,715.19 2,047.7M
2025-03-03 1,706.49 1,724.76 1,704.09 1,709.04 2,599.5M
2025-02-28 1,721.37 1,728.53 1,701.39 1,704.50 2,795.2M
2025-02-27 1,714.20 1,723.54 1,706.93 1,723.54 2,758.3M
2025-02-26 1,696.42 1,712.26 1,696.42 1,712.26 2,415.7M
2025-02-25 1,709.54 1,709.54 1,691.30 1,695.22 2,457.9M
2025-02-24 1,713.45 1,723.83 1,711.52 1,717.57 3,259.3M
2025-02-21 1,708.35 1,713.45 1,699.12 1,709.95 2,984.9M
2025-02-20 1,703.78 1,708.14 1,698.17 1,705.97 2,144.1M
2025-02-19 1,693.17 1,702.94 1,690.97 1,702.59 2,326.3M
2025-02-18 1,708.57 1,716.90 1,689.04 1,695.58 2,796.2M
2025-02-17 1,719.41 1,719.98 1,700.58 1,709.86 2,746.2M
2025-02-14 1,712.38 1,719.88 1,708.80 1,716.89 2,309.0M
2025-02-13 1,715.01 1,723.52 1,712.48 1,713.63 2,472.9M
2025-02-12 1,709.19 1,715.06 1,701.59 1,715.06 1,846.0M
2025-02-11 1,714.38 1,714.39 1,701.07 1,712.78 2,126.6M
2025-02-10 1,710.53 1,713.68 1,703.45 1,710.30 2,135.5M
2025-02-07 1,693.05 1,716.54 1,686.47 1,708.91 2,541.6M
2025-02-06 1,679.35 1,693.79 1,672.57 1,693.47 2,064.4M
2025-02-05 1,707.12 1,707.77 1,674.54 1,681.38 1,958.1M
2025-01-27 1,694.68 1,713.98 1,694.68 1,699.02 1,967.6M
2025-01-24 1,678.56 1,694.04 1,674.91 1,691.97 1,898.4M
2025-01-23 1,693.84 1,702.46 1,681.39 1,681.39 2,188.9M
2025-01-22 1,691.62 1,691.62 1,672.29 1,680.71 1,687.7M
2025-01-21 1,709.31 1,710.55 1,688.37 1,696.87 1,765.4M
2025-01-20 1,707.15 1,717.51 1,699.45 1,703.53 2,140.0M
2025-01-17 1,683.82 1,706.43 1,680.68 1,701.57 1,727.0M
2025-01-16 1,685.25 1,704.85 1,677.87 1,688.20 2,036.4M
2025-01-15 1,684.88 1,688.63 1,677.42 1,680.30 1,761.4M
2025-01-14 1,647.24 1,688.25 1,645.67 1,686.73 2,230.9M
2025-01-13 1,635.07 1,650.33 1,632.50 1,644.07 1,708.0M
2025-01-10 1,674.14 1,677.72 1,646.65 1,646.65 1,775.1M
2025-01-09 1,684.44 1,686.50 1,673.94 1,674.69 1,844.1M
2025-01-08 1,694.69 1,698.88 1,659.86 1,689.14 2,340.7M
2025-01-07 1,701.30 1,703.11 1,680.49 1,699.43 2,160.7M
2025-01-06 1,691.40 1,715.46 1,683.29 1,703.58 2,253.2M
2025-01-03 1,716.78 1,731.56 1,688.83 1,691.77 2,489.1M
2025-01-02 1,751.57 1,759.60 1,702.97 1,714.12 2,886.8M