SME-Chinext Value (SZSCV)

SZSCV
🏛️ China →
2,547.44
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 1,871.85 1,895.52 1,870.62 1,895.03 3,079.3M
2023-12-28 1,836.33 1,879.13 1,832.52 1,872.79 3,203.7M
2023-12-27 1,827.47 1,840.05 1,820.44 1,837.67 2,318.2M
2023-12-26 1,839.63 1,839.63 1,819.18 1,825.60 2,112.1M
2023-12-25 1,832.07 1,841.55 1,828.04 1,840.45 2,164.5M
2023-12-22 1,848.72 1,861.32 1,833.39 1,837.94 2,685.9M
2023-12-21 1,829.45 1,853.29 1,819.31 1,849.54 2,372.8M
2023-12-20 1,864.46 1,864.89 1,837.41 1,837.41 2,135.1M
2023-12-19 1,858.39 1,865.96 1,847.79 1,859.45 2,015.0M
2023-12-18 1,870.58 1,878.23 1,856.16 1,860.00 2,243.6M
2023-12-15 1,887.10 1,898.45 1,874.98 1,878.36 2,475.2M
2023-12-14 1,899.65 1,906.57 1,881.26 1,881.92 2,523.1M
2023-12-13 1,913.68 1,913.68 1,889.65 1,890.14 2,637.5M
2023-12-12 1,917.58 1,920.68 1,910.23 1,917.69 2,879.5M
2023-12-11 1,888.89 1,920.35 1,870.52 1,918.15 3,692.4M
2023-12-08 1,895.25 1,908.18 1,890.31 1,898.30 3,974.3M
2023-12-07 1,893.06 1,900.76 1,881.71 1,893.59 3,280.7M
2023-12-06 1,875.89 1,906.01 1,873.72 1,893.98 3,165.4M
2023-12-05 1,910.54 1,910.54 1,879.41 1,879.41 3,198.5M
2023-12-04 1,925.64 1,928.25 1,914.58 1,916.78 3,501.3M
2023-12-01 1,915.53 1,927.79 1,901.98 1,923.71 3,342.3M
2023-11-30 1,921.10 1,924.78 1,906.36 1,915.97 2,862.5M
2023-11-29 1,944.33 1,944.33 1,922.04 1,923.99 2,759.3M
2023-11-28 1,934.90 1,946.85 1,924.49 1,945.55 2,808.0M
2023-11-27 1,947.19 1,947.19 1,925.05 1,935.73 3,283.0M
2023-11-24 1,975.12 1,975.12 1,947.45 1,953.77 3,463.7M
2023-11-23 1,958.85 1,976.83 1,950.31 1,974.23 3,602.0M
2023-11-22 1,977.65 1,979.61 1,959.22 1,959.22 4,023.6M
2023-11-21 1,990.97 2,003.79 1,980.12 1,983.17 3,773.5M
2023-11-20 1,979.33 1,989.38 1,969.04 1,985.74 3,527.6M
2023-11-17 1,968.13 1,977.08 1,965.54 1,977.08 2,908.6M
2023-11-16 1,988.30 1,991.21 1,973.55 1,973.55 2,766.5M
2023-11-15 1,999.57 2,003.14 1,987.59 1,993.02 3,414.6M
2023-11-14 1,979.79 1,990.56 1,973.52 1,980.40 2,799.9M
2023-11-13 1,980.02 1,985.65 1,968.80 1,980.67 2,986.9M
2023-11-10 1,976.61 1,978.39 1,966.31 1,973.88 2,771.8M
2023-11-09 1,988.81 1,999.19 1,978.66 1,982.46 2,980.2M
2023-11-08 1,984.21 2,000.94 1,978.89 1,991.31 3,786.8M
2023-11-07 1,989.46 1,994.78 1,980.14 1,988.57 3,696.4M
2023-11-06 1,963.07 1,992.80 1,963.07 1,991.32 4,136.2M
2023-11-03 1,933.49 1,957.60 1,933.44 1,950.39 3,086.7M
2023-11-02 1,948.41 1,955.22 1,931.58 1,932.14 3,034.4M
2023-11-01 1,954.93 1,956.25 1,940.82 1,945.22 3,098.0M
2023-10-31 1,960.78 1,961.82 1,942.33 1,952.16 3,454.1M
2023-10-30 1,935.03 1,964.55 1,934.53 1,960.40 3,933.5M
2023-10-27 1,901.07 1,948.65 1,895.96 1,941.79 3,736.3M
2023-10-26 1,880.87 1,906.62 1,877.49 1,905.90 3,423.5M
2023-10-25 1,891.71 1,902.78 1,885.92 1,890.03 3,521.0M
2023-10-24 1,868.56 1,881.37 1,855.58 1,874.77 3,214.1M
2023-10-23 1,890.12 1,890.12 1,853.46 1,863.18 2,835.9M
2023-10-20 1,904.78 1,911.36 1,890.74 1,893.13 2,783.7M
2023-10-19 1,935.99 1,937.01 1,911.97 1,912.05 2,967.7M
2023-10-18 1,966.67 1,966.67 1,945.92 1,947.20 2,728.0M
2023-10-17 1,967.80 1,969.23 1,955.75 1,967.34 2,625.0M
2023-10-16 1,990.11 1,990.25 1,958.87 1,965.77 2,726.0M
2023-10-13 1,989.13 1,994.09 1,981.80 1,987.56 2,905.2M
2023-10-12 1,997.29 2,002.10 1,987.86 1,999.57 2,995.8M
2023-10-11 1,983.78 1,998.21 1,981.44 1,985.59 3,055.7M
2023-10-10 1,992.51 1,994.13 1,976.24 1,977.97 2,698.8M
2023-10-09 1,984.52 1,993.67 1,965.60 1,987.84 3,038.3M
2023-09-28 1,991.11 1,994.04 1,985.20 1,987.68 2,594.5M
2023-09-27 1,977.64 1,997.60 1,977.29 1,986.96 2,774.6M
2023-09-26 1,990.55 1,997.77 1,979.40 1,979.95 2,439.8M
2023-09-25 1,996.11 1,999.15 1,987.07 1,989.18 2,771.8M
2023-09-22 1,954.03 1,996.32 1,951.40 1,995.65 2,903.1M
2023-09-21 1,968.25 1,974.45 1,952.53 1,955.42 2,009.6M
2023-09-20 1,975.76 1,981.73 1,971.97 1,971.97 2,066.6M
2023-09-19 1,988.05 1,988.05 1,970.04 1,980.06 2,189.9M
2023-09-18 1,976.15 2,000.60 1,971.07 1,991.93 2,445.2M
2023-09-15 1,990.59 1,998.75 1,975.58 1,981.65 2,496.1M
2023-09-14 1,992.86 1,994.21 1,977.46 1,985.91 2,304.0M
2023-09-13 2,014.88 2,018.79 1,986.92 1,996.98 2,603.1M
2023-09-12 2,014.48 2,026.65 2,011.16 2,018.48 2,683.2M
2023-09-11 1,991.17 2,024.03 1,985.27 2,013.66 3,226.9M
2023-09-08 1,990.51 1,997.62 1,981.03 1,987.01 2,226.5M
2023-09-07 2,027.36 2,027.36 1,996.45 1,996.95 2,601.1M
2023-09-06 2,027.43 2,033.35 2,018.13 2,029.08 2,429.6M
2023-09-05 2,045.73 2,048.18 2,030.58 2,033.36 2,802.4M
2023-09-04 2,026.77 2,049.65 2,023.01 2,049.65 3,546.0M
2023-09-01 2,013.34 2,024.34 2,009.76 2,016.34 2,768.4M
2023-08-31 2,018.24 2,019.71 2,005.38 2,008.29 3,770.4M
2023-08-30 2,018.92 2,033.18 2,012.77 2,021.57 4,121.1M
2023-08-29 1,963.51 2,017.52 1,960.95 2,013.09 4,736.9M
2023-08-28 2,047.47 2,048.42 1,959.84 1,966.74 4,708.8M
2023-08-25 1,960.32 1,963.83 1,935.44 1,943.31 3,248.5M
2023-08-24 1,964.56 1,988.60 1,957.10 1,971.06 2,935.9M
2023-08-23 1,991.04 1,991.04 1,955.50 1,956.05 2,239.7M
2023-08-22 1,993.83 2,000.86 1,961.17 1,994.12 2,719.4M
2023-08-21 1,997.79 2,013.19 1,981.15 1,981.15 2,261.6M
2023-08-18 2,035.99 2,040.73 1,998.30 1,998.30 2,577.8M
2023-08-17 2,017.06 2,039.86 2,005.41 2,037.05 2,485.8M
2023-08-16 2,036.68 2,044.05 2,024.46 2,024.51 2,294.1M
2023-08-15 2,055.74 2,058.77 2,026.81 2,043.56 2,307.9M
2023-08-14 2,042.65 2,055.48 2,024.89 2,054.50 2,726.7M
2023-08-11 2,101.33 2,101.57 2,061.50 2,061.50 2,710.0M
2023-08-10 2,098.71 2,105.44 2,088.81 2,099.72 2,099.6M
2023-08-09 2,110.11 2,113.85 2,097.78 2,101.53 2,441.0M
2023-08-08 2,120.29 2,124.57 2,111.25 2,116.53 2,618.4M
2023-08-07 2,134.57 2,134.57 2,118.50 2,124.61 3,399.2M
2023-08-04 2,132.11 2,147.99 2,128.49 2,137.74 3,758.4M
2023-08-03 2,112.22 2,125.14 2,109.21 2,124.37 2,927.2M
2023-08-02 2,126.69 2,132.60 2,112.67 2,119.57 2,949.2M
2023-08-01 2,134.65 2,138.79 2,120.18 2,129.06 3,527.3M
2023-07-31 2,121.74 2,151.30 2,121.74 2,136.71 4,393.2M
2023-07-28 2,076.04 2,116.96 2,073.04 2,113.06 3,323.7M
2023-07-27 2,094.13 2,099.87 2,079.78 2,083.11 2,818.6M
2023-07-26 2,107.60 2,107.60 2,089.16 2,094.20 3,016.4M
2023-07-25 2,082.15 2,109.81 2,082.15 2,109.81 3,413.5M
2023-07-24 2,063.78 2,079.14 2,056.48 2,058.97 2,281.1M
2023-07-21 2,068.54 2,083.77 2,062.57 2,070.16 2,433.1M
2023-07-20 2,095.61 2,102.02 2,069.28 2,071.77 2,781.6M
2023-07-19 2,091.57 2,099.01 2,081.39 2,093.89 2,298.0M
2023-07-18 2,100.00 2,102.73 2,088.39 2,094.27 2,712.0M
2023-07-17 2,108.31 2,108.31 2,087.21 2,097.80 2,517.7M
2023-07-14 2,116.20 2,118.37 2,108.40 2,111.24 2,960.3M
2023-07-13 2,090.81 2,115.19 2,090.81 2,113.08 3,070.9M
2023-07-12 2,104.24 2,107.57 2,080.15 2,082.51 2,968.0M
2023-07-11 2,090.03 2,103.42 2,084.15 2,102.75 2,312.1M
2023-07-10 2,089.47 2,093.29 2,077.09 2,086.86 2,452.5M
2023-07-07 2,089.15 2,091.68 2,069.87 2,080.44 2,859.6M
2023-07-06 2,100.05 2,118.98 2,093.39 2,096.19 3,006.4M
2023-07-05 2,119.29 2,119.29 2,100.49 2,104.19 2,841.6M
2023-07-04 2,104.80 2,120.97 2,100.81 2,120.23 3,107.9M
2023-07-03 2,102.60 2,111.65 2,091.14 2,105.49 3,747.8M
2023-06-30 2,079.89 2,107.02 2,077.75 2,099.16 3,241.9M
2023-06-29 2,080.76 2,092.51 2,077.12 2,083.80 3,042.8M
2023-06-28 2,093.52 2,093.52 2,055.41 2,084.07 3,168.8M
2023-06-27 2,077.69 2,098.61 2,073.90 2,095.86 3,010.7M
2023-06-26 2,103.73 2,109.96 2,069.45 2,073.90 3,623.5M
2023-06-21 2,166.22 2,167.41 2,123.27 2,123.27 3,620.8M
2023-06-20 2,178.83 2,185.39 2,171.04 2,178.71 3,669.7M
2023-06-19 2,179.66 2,183.44 2,172.68 2,182.33 4,100.4M
2023-06-16 2,153.00 2,180.54 2,150.64 2,176.86 3,826.6M
2023-06-15 2,141.07 2,157.00 2,137.30 2,154.24 3,538.1M
2023-06-14 2,133.17 2,144.48 2,132.03 2,136.25 3,652.7M
2023-06-13 2,116.38 2,133.75 2,114.55 2,132.41 3,368.2M
2023-06-12 2,105.47 2,126.05 2,103.87 2,119.85 3,766.5M
2023-06-09 2,097.82 2,110.33 2,082.05 2,109.98 4,874.9M
2023-06-08 2,096.39 2,104.45 2,072.75 2,093.31 3,676.2M
2023-06-07 2,105.36 2,119.39 2,094.45 2,101.48 3,182.5M
2023-06-06 2,142.15 2,145.86 2,098.14 2,103.17 4,217.1M
2023-06-05 2,133.19 2,146.46 2,129.83 2,144.24 4,192.0M
2023-06-02 2,122.87 2,136.71 2,117.09 2,133.36 4,101.1M
2023-06-01 2,098.97 2,137.36 2,092.83 2,117.00 4,446.7M
2023-05-31 2,111.82 2,118.94 2,094.43 2,109.22 4,205.5M
2023-05-30 2,085.36 2,117.47 2,076.42 2,117.47 4,737.7M
2023-05-29 2,107.08 2,113.44 2,083.81 2,093.47 4,752.8M
2023-05-26 2,073.90 2,104.10 2,066.03 2,101.51 3,214.5M
2023-05-25 2,090.85 2,102.21 2,051.09 2,074.80 3,746.7M
2023-05-24 2,099.60 2,107.58 2,077.51 2,091.16 3,604.7M
2023-05-23 2,123.79 2,129.59 2,106.08 2,106.09 3,350.2M
2023-05-22 2,118.95 2,128.20 2,109.08 2,124.66 3,567.7M
2023-05-19 2,118.71 2,131.69 2,112.78 2,120.71 3,995.3M
2023-05-18 2,108.30 2,133.14 2,108.30 2,124.10 3,905.0M
2023-05-17 2,102.48 2,118.19 2,095.40 2,107.84 3,243.7M
2023-05-16 2,131.91 2,133.75 2,105.46 2,110.30 3,926.8M
2023-05-15 2,124.72 2,130.63 2,087.43 2,130.63 4,344.3M
2023-05-12 2,143.66 2,156.12 2,121.53 2,122.62 3,911.6M
2023-05-11 2,155.44 2,167.93 2,147.47 2,149.03 4,091.5M
2023-05-10 2,158.69 2,167.99 2,134.23 2,149.58 4,647.1M
2023-05-09 2,186.48 2,206.36 2,164.30 2,165.37 6,182.0M
2023-05-08 2,187.80 2,203.37 2,181.21 2,194.77 5,667.6M
2023-05-05 2,211.64 2,211.64 2,177.06 2,187.15 6,286.9M
2023-05-04 2,200.40 2,217.05 2,191.37 2,216.40 7,075.7M
2023-04-28 2,137.62 2,197.49 2,137.62 2,196.46 6,456.6M
2023-04-27 2,136.25 2,154.48 2,126.69 2,140.54 5,575.2M
2023-04-26 2,151.25 2,170.97 2,123.06 2,152.34 5,993.7M
2023-04-25 2,172.44 2,174.51 2,131.91 2,162.68 6,367.1M
2023-04-24 2,183.70 2,199.81 2,167.86 2,177.04 5,633.1M
2023-04-21 2,250.97 2,252.53 2,179.02 2,179.02 5,988.8M
2023-04-20 2,233.70 2,249.17 2,223.10 2,249.05 5,798.9M
2023-04-19 2,248.42 2,258.43 2,232.80 2,237.57 4,906.0M
2023-04-18 2,246.66 2,259.69 2,233.53 2,252.95 4,655.3M
2023-04-17 2,244.50 2,253.35 2,233.80 2,250.58 4,968.5M
2023-04-14 2,258.51 2,264.73 2,230.37 2,253.59 5,166.4M
2023-04-13 2,270.68 2,277.25 2,249.12 2,252.98 5,748.2M
2023-04-12 2,252.39 2,283.19 2,248.89 2,278.04 5,405.9M
2023-04-11 2,243.64 2,272.69 2,238.52 2,254.59 5,424.5M
2023-04-10 2,298.38 2,300.25 2,239.36 2,244.88 5,605.9M
2023-04-07 2,253.15 2,290.31 2,248.18 2,285.95 5,374.8M
2023-04-06 2,239.44 2,258.87 2,236.47 2,250.36 5,409.8M
2023-04-04 2,242.09 2,263.01 2,235.43 2,256.33 6,109.9M
2023-04-03 2,218.47 2,246.39 2,213.69 2,243.87 6,591.0M
2023-03-31 2,187.05 2,222.53 2,184.14 2,220.99 5,077.1M
2023-03-30 2,184.99 2,190.73 2,157.62 2,188.25 4,414.6M
2023-03-29 2,195.51 2,202.81 2,173.73 2,187.79 4,672.5M
2023-03-28 2,201.85 2,211.98 2,185.86 2,188.97 5,140.5M
2023-03-27 2,201.94 2,215.49 2,178.21 2,203.57 6,274.9M
2023-03-24 2,192.71 2,205.28 2,184.99 2,204.58 6,084.0M
2023-03-23 2,165.32 2,191.37 2,162.90 2,191.37 5,349.4M
2023-03-22 2,139.92 2,169.86 2,139.92 2,169.86 5,681.1M
2023-03-21 2,106.55 2,136.05 2,105.84 2,135.01 4,840.9M
2023-03-20 2,112.95 2,121.55 2,100.73 2,104.47 5,467.9M
2023-03-17 2,091.21 2,117.21 2,091.21 2,099.32 4,759.2M
2023-03-16 2,087.89 2,098.59 2,074.45 2,077.82 3,869.8M
2023-03-15 2,096.15 2,115.05 2,096.15 2,098.56 3,456.6M
2023-03-14 2,105.07 2,106.40 2,067.48 2,083.03 3,797.1M
2023-03-13 2,079.64 2,107.55 2,079.25 2,107.55 3,485.4M
2023-03-10 2,100.51 2,105.26 2,083.08 2,083.74 3,235.8M
2023-03-09 2,122.69 2,122.89 2,103.12 2,112.79 2,651.7M
2023-03-08 2,110.07 2,121.22 2,106.16 2,120.64 2,742.0M
2023-03-07 2,159.47 2,163.57 2,116.06 2,117.01 3,807.0M
2023-03-06 2,173.01 2,173.01 2,156.21 2,160.20 3,608.9M
2023-03-03 2,176.68 2,182.41 2,156.84 2,172.34 3,471.0M
2023-03-02 2,176.08 2,184.98 2,173.15 2,175.24 3,731.7M
2023-03-01 2,147.22 2,180.22 2,142.83 2,178.43 3,925.1M
2023-02-28 2,134.02 2,146.71 2,123.83 2,145.34 3,185.0M
2023-02-27 2,131.59 2,139.50 2,119.37 2,124.41 2,901.9M
2023-02-24 2,153.15 2,154.57 2,128.56 2,139.42 2,941.1M
2023-02-23 2,166.17 2,172.29 2,140.85 2,151.42 3,352.2M
2023-02-22 2,167.39 2,178.11 2,160.29 2,165.98 3,294.9M
2023-02-21 2,177.92 2,188.58 2,163.64 2,178.58 4,199.9M
2023-02-20 2,127.38 2,180.85 2,124.73 2,179.86 4,380.9M
2023-02-17 2,143.04 2,153.29 2,121.93 2,122.35 4,040.9M
2023-02-16 2,164.79 2,194.80 2,129.00 2,143.83 5,851.9M
2023-02-15 2,165.08 2,170.45 2,154.91 2,165.49 4,034.6M
2023-02-14 2,161.65 2,170.50 2,154.70 2,164.78 4,033.4M
2023-02-13 2,134.83 2,159.01 2,130.43 2,158.68 4,333.3M
2023-02-10 2,139.27 2,150.28 2,126.37 2,136.99 4,107.0M
2023-02-09 2,102.86 2,140.24 2,100.37 2,140.21 4,178.1M
2023-02-08 2,120.62 2,123.55 2,105.74 2,108.05 4,008.7M
2023-02-07 2,110.71 2,119.52 2,107.52 2,118.87 4,299.2M
2023-02-06 2,111.59 2,120.91 2,096.16 2,104.64 3,575.4M
2023-02-03 2,120.57 2,124.60 2,094.15 2,121.65 4,042.7M
2023-02-02 2,126.55 2,138.62 2,113.20 2,125.06 4,677.0M
2023-02-01 2,101.29 2,121.24 2,095.49 2,121.24 4,865.2M
2023-01-31 2,102.50 2,109.66 2,091.95 2,095.74 4,800.3M
2023-01-30 2,119.93 2,125.37 2,103.30 2,104.58 4,548.6M
2023-01-20 2,084.53 2,095.38 2,083.19 2,089.70 3,364.8M
2023-01-19 2,059.56 2,081.92 2,052.44 2,081.92 2,978.5M
2023-01-18 2,061.33 2,069.49 2,058.97 2,062.30 3,037.9M
2023-01-17 2,063.59 2,064.65 2,050.09 2,059.73 3,083.6M
2023-01-16 2,042.89 2,079.87 2,041.61 2,062.13 4,266.7M
2023-01-13 2,019.11 2,041.27 2,016.11 2,041.27 3,125.2M
2023-01-12 2,021.30 2,021.88 2,005.03 2,014.30 3,571.4M
2023-01-11 2,028.49 2,037.45 2,015.28 2,017.75 3,191.9M
2023-01-10 2,028.48 2,031.81 2,013.38 2,029.18 3,381.3M
2023-01-09 2,017.06 2,033.37 2,016.30 2,027.25 3,088.2M
2023-01-06 2,018.57 2,018.73 2,004.37 2,010.35 3,581.2M
2023-01-05 1,996.49 2,023.07 1,994.30 2,019.57 3,333.3M
2023-01-04 1,985.19 1,997.45 1,981.65 1,993.26 3,249.9M
2023-01-03 1,966.32 1,989.30 1,959.46 1,986.14 3,314.8M