ShenZhen Special Economic Zone Real Estate

000029
🏛️ China →
30.63
Letzte Aktualisierung: 2025-09-26
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
2021-12-31 7.74 8.01 7.62 7.83 6.2M
2021-12-30 7.66 7.74 7.61 7.69 3.0M
2021-12-29 7.70 7.79 7.60 7.66 3.5M
2021-12-28 7.70 7.76 7.56 7.67 4.8M
2021-12-27 7.68 7.85 7.62 7.71 5.1M
2021-12-24 7.75 7.83 7.66 7.67 6.6M
2021-12-23 7.85 8.04 7.77 7.78 8.9M
2021-12-22 8.22 8.48 7.93 7.97 15.6M
2021-12-21 8.02 8.85 7.92 8.32 27.1M
2021-12-20 7.60 8.36 7.52 8.29 23.1M
2021-12-17 7.32 7.78 7.26 7.60 7.5M
2021-12-16 7.32 7.38 7.23 7.32 1.8M
2021-12-15 7.25 7.37 7.21 7.32 3.1M
2021-12-14 7.27 7.33 7.18 7.27 2.5M
2021-12-13 7.17 7.38 7.12 7.27 3.1M
2021-12-10 7.15 7.20 7.13 7.17 1.5M
2021-12-09 7.16 7.25 7.16 7.19 2.3M
2021-12-08 7.15 7.20 7.12 7.19 1.5M
2021-12-07 7.25 7.32 7.13 7.20 2.5M
2021-12-06 7.21 7.26 7.11 7.12 1.5M
2021-12-03 7.21 7.21 7.08 7.18 1.5M
2021-12-02 7.17 7.25 7.14 7.18 1.4M
2021-12-01 7.09 7.23 7.05 7.19 2.1M
2021-11-30 7.10 7.14 7.06 7.09 1.2M
2021-11-29 7.09 7.12 7.05 7.08 1.3M
2021-11-26 7.22 7.22 7.09 7.15 1.5M
2021-11-25 7.30 7.30 7.18 7.20 1.3M
2021-11-24 7.15 7.25 7.09 7.23 1.8M
2021-11-23 7.02 7.18 6.98 7.17 2.0M
2021-11-22 7.03 7.04 6.96 7.02 1.4M
2021-11-19 6.91 7.07 6.89 7.02 1.4M
2021-11-18 7.00 7.00 6.88 6.91 1.8M
2021-11-17 7.02 7.03 6.97 7.00 1.1M
2021-11-16 7.09 7.13 6.98 7.02 1.3M
2021-11-15 7.06 7.10 7.01 7.08 1.2M
2021-11-12 7.16 7.18 7.01 7.06 1.9M
2021-11-11 7.04 7.24 7.00 7.19 2.8M
2021-11-10 7.07 7.08 6.96 7.04 0.9M
2021-11-09 7.10 7.10 7.03 7.07 0.9M
2021-11-08 7.10 7.10 7.01 7.08 1.1M
2021-11-05 7.02 7.09 6.95 7.07 1.5M
2021-11-04 6.85 6.98 6.82 6.98 1.6M
2021-11-03 6.80 6.98 6.76 6.85 1.4M
2021-11-02 6.84 6.87 6.75 6.80 1.1M
2021-11-01 6.80 6.87 6.76 6.84 1.1M
2021-10-29 6.77 6.82 6.70 6.81 1.0M
2021-10-28 6.71 6.80 6.68 6.75 1.2M
2021-10-27 6.86 6.86 6.69 6.71 1.5M
2021-10-26 6.92 6.97 6.80 6.81 2.0M
2021-10-25 7.00 7.09 6.72 6.98 4.1M
2021-10-22 7.06 7.58 6.98 7.16 5.7M
2021-10-21 7.05 7.06 6.91 6.92 1.3M
2021-10-20 6.99 7.02 6.88 6.90 1.2M
2021-10-19 7.04 7.10 6.92 6.99 1.2M
2021-10-18 7.00 7.08 6.90 7.05 1.2M
2021-10-15 6.98 7.02 6.93 6.96 0.9M
2021-10-14 7.02 7.04 6.89 6.97 1.6M
2021-10-13 7.14 7.14 6.85 6.99 2.3M
2021-10-12 7.16 7.20 7.05 7.15 1.8M
2021-10-11 7.16 7.23 7.13 7.16 1.5M
2021-10-08 7.21 7.24 7.13 7.17 2.2M
2021-09-30 6.98 7.14 6.98 7.11 1.7M
2021-09-29 7.06 7.14 6.97 6.98 1.8M
2021-09-28 7.12 7.20 7.08 7.11 2.0M
2021-09-27 7.27 7.27 7.04 7.07 2.4M
2021-09-24 7.44 7.49 7.27 7.28 2.7M
2021-09-23 7.29 7.54 7.29 7.45 3.8M
2021-09-22 7.07 7.37 6.99 7.28 3.3M
2021-09-17 7.33 7.37 7.16 7.22 2.7M
2021-09-16 7.44 7.57 7.24 7.35 3.6M
2021-09-15 7.39 7.58 7.25 7.45 2.8M
2021-09-14 7.80 7.80 7.37 7.43 6.0M
2021-09-13 7.40 7.80 7.40 7.77 9.8M
2021-09-10 7.30 7.48 7.26 7.40 5.2M
2021-09-09 7.20 7.31 7.19 7.26 2.6M
2021-09-08 7.31 7.31 7.21 7.27 3.0M
2021-09-07 7.21 7.34 7.16 7.24 4.5M
2021-09-06 7.27 7.36 7.10 7.15 4.1M
2021-09-03 7.03 7.34 7.03 7.28 6.1M
2021-09-02 7.06 7.19 7.01 7.08 3.3M
2021-09-01 6.90 7.19 6.89 7.08 5.3M
2021-08-31 6.85 6.99 6.78 6.94 3.0M
2021-08-30 6.95 7.01 6.85 6.85 3.8M
2021-08-27 6.80 7.13 6.71 7.02 5.2M
2021-08-26 6.81 6.92 6.75 6.84 2.4M
2021-08-25 6.81 6.83 6.74 6.81 1.8M
2021-08-24 6.77 6.82 6.76 6.81 1.4M
2021-08-23 6.77 6.83 6.73 6.77 1.4M
2021-08-20 6.72 6.78 6.67 6.75 1.7M
2021-08-19 6.80 6.82 6.66 6.75 1.9M
2021-08-18 6.87 6.87 6.69 6.80 2.9M
2021-08-17 6.84 6.95 6.81 6.88 2.4M
2021-08-16 6.88 6.98 6.83 6.89 1.8M
2021-08-13 6.97 6.97 6.81 6.85 2.4M
2021-08-12 7.02 7.19 6.90 6.96 2.7M
2021-08-11 6.85 7.17 6.83 7.07 4.7M
2021-08-10 6.70 6.89 6.69 6.87 3.0M
2021-08-09 6.55 6.82 6.54 6.75 3.1M
2021-08-06 6.72 6.74 6.61 6.65 2.5M
2021-08-05 6.74 6.91 6.69 6.80 3.3M
2021-08-04 6.78 6.78 6.63 6.68 2.7M
2021-08-03 6.85 6.85 6.68 6.77 1.7M
2021-08-02 6.70 6.86 6.54 6.82 3.3M
2021-07-30 6.95 6.95 6.67 6.78 3.3M
2021-07-29 6.99 7.07 6.91 6.95 2.0M
2021-07-28 7.12 7.15 6.78 6.96 3.2M
2021-07-27 7.33 7.36 7.12 7.12 3.8M
2021-07-26 7.47 7.48 7.23 7.33 4.0M
2021-07-23 7.65 7.69 7.47 7.54 4.9M
2021-07-22 7.37 7.59 7.30 7.59 6.0M
2021-07-21 7.45 7.48 7.31 7.33 3.9M
2021-07-20 7.38 7.45 7.32 7.45 2.2M
2021-07-19 7.46 7.53 7.31 7.42 3.1M
2021-07-16 7.55 7.63 7.40 7.44 2.8M
2021-07-15 7.60 7.73 7.46 7.58 2.9M
2021-07-14 7.57 7.79 7.53 7.64 5.2M
2021-07-13 7.36 7.66 7.28 7.61 5.9M
2021-07-12 7.41 7.50 7.36 7.37 2.9M
2021-07-09 7.29 7.41 7.29 7.40 2.1M
2021-07-08 7.41 7.47 7.30 7.33 3.1M
2021-07-07 7.46 7.53 7.32 7.39 3.8M
2021-07-06 7.47 7.52 7.44 7.48 2.1M
2021-07-05 7.65 7.67 7.44 7.47 3.6M
2021-07-02 7.50 7.76 7.42 7.65 6.1M
2021-07-01 7.54 7.60 7.44 7.46 3.4M
2021-06-30 7.61 7.61 7.52 7.57 3.4M
2021-06-29 7.58 7.70 7.45 7.54 5.2M
2021-06-28 7.30 7.59 7.27 7.50 7.6M
2021-06-25 7.23 7.29 7.15 7.28 3.8M
2021-06-24 7.25 7.27 7.19 7.23 2.4M
2021-06-23 7.25 7.28 7.22 7.24 2.9M
2021-06-22 7.31 7.33 7.23 7.26 3.1M
2021-06-21 7.27 7.33 7.23 7.30 2.3M
2021-06-18 7.24 7.31 7.22 7.28 2.2M
2021-06-17 7.23 7.27 7.17 7.25 3.1M
2021-06-16 7.25 7.37 7.20 7.25 2.2M
2021-06-15 7.35 7.40 7.24 7.25 2.7M
2021-06-11 7.53 7.55 7.36 7.38 3.6M
2021-06-10 7.51 7.55 7.44 7.53 3.2M
2021-06-09 7.56 7.58 7.48 7.51 2.6M
2021-06-08 7.53 7.60 7.50 7.53 3.4M
2021-06-07 7.70 7.70 7.55 7.55 3.9M
2021-06-04 7.85 7.95 7.66 7.71 7.2M
2021-06-03 7.56 7.92 7.54 7.85 10.8M
2021-06-02 7.68 7.69 7.53 7.57 3.4M
2021-06-01 7.49 7.87 7.43 7.61 8.0M
2021-05-31 7.57 7.58 7.41 7.46 3.6M
2021-05-28 7.68 7.71 7.53 7.60 3.7M
2021-05-27 7.51 7.67 7.45 7.63 5.5M
2021-05-26 7.38 7.61 7.38 7.51 5.6M
2021-05-25 7.43 7.43 7.33 7.41 2.9M
2021-05-24 7.42 7.45 7.36 7.43 3.5M
2021-05-21 7.33 7.41 7.30 7.36 2.8M
2021-05-20 7.39 7.41 7.28 7.31 1.9M
2021-05-19 7.30 7.39 7.25 7.39 2.6M
2021-05-18 7.34 7.34 7.23 7.29 3.3M
2021-05-17 7.49 7.49 7.30 7.35 4.0M
2021-05-14 7.50 7.59 7.42 7.49 4.9M
2021-05-13 7.35 7.76 7.35 7.59 7.4M
2021-05-12 7.38 7.45 7.32 7.45 2.4M
2021-05-11 7.36 7.41 7.23 7.40 2.6M
2021-05-10 7.41 7.45 7.25 7.36 3.8M
2021-05-07 7.50 7.55 7.33 7.37 4.6M
2021-05-06 7.76 7.90 7.53 7.55 7.0M
2021-04-30 7.60 7.70 7.43 7.55 3.5M
2021-04-29 7.55 7.69 7.49 7.61 3.8M
2021-04-28 7.47 7.54 7.40 7.54 2.3M
2021-04-27 7.35 7.50 7.29 7.48 4.0M
2021-04-26 7.56 7.58 7.37 7.41 4.0M
2021-04-23 7.63 7.66 7.52 7.55 2.9M
2021-04-22 7.74 7.78 7.59 7.61 5.2M
2021-04-21 7.73 7.88 7.61 7.75 6.6M
2021-04-20 7.60 7.76 7.56 7.68 4.3M
2021-04-19 7.63 7.67 7.56 7.61 3.8M
2021-04-16 7.61 7.69 7.56 7.67 4.1M
2021-04-15 7.40 7.72 7.35 7.61 6.4M
2021-04-14 7.40 7.43 7.29 7.42 2.7M
2021-04-13 7.31 7.40 7.22 7.36 4.0M
2021-04-12 7.36 7.40 7.24 7.34 3.1M
2021-04-09 7.53 7.53 7.33 7.35 3.8M
2021-04-08 7.57 7.67 7.48 7.53 5.5M
2021-04-07 7.35 7.70 7.34 7.63 7.1M
2021-04-06 7.23 7.44 7.16 7.35 3.9M
2021-04-02 7.30 7.33 7.19 7.24 3.0M
2021-04-01 7.35 7.35 7.23 7.28 3.0M
2021-03-31 7.17 7.37 7.12 7.34 4.5M
2021-03-30 7.35 7.35 7.14 7.18 5.4M
2021-03-29 7.38 7.38 7.22 7.35 4.3M
2021-03-26 7.37 7.41 7.27 7.40 3.7M
2021-03-25 7.37 7.41 7.26 7.29 4.4M
2021-03-24 7.45 7.59 7.33 7.37 7.1M
2021-03-23 7.70 7.79 7.52 7.54 8.7M
2021-03-22 7.65 7.87 7.62 7.71 9.3M
2021-03-19 7.71 7.79 7.61 7.69 9.2M
2021-03-18 8.03 8.14 7.77 7.80 17.1M
2021-03-17 8.04 8.63 8.00 8.20 24.8M
2021-03-16 7.72 8.32 7.70 8.10 20.8M
2021-03-15 7.57 7.99 7.57 7.75 11.0M
2021-03-12 7.50 7.83 7.46 7.62 13.0M
2021-03-11 7.22 7.89 7.22 7.54 13.3M
2021-03-10 7.39 7.43 7.18 7.21 7.3M
2021-03-09 7.40 7.50 7.01 7.28 10.1M
2021-03-08 7.36 7.58 7.32 7.43 10.8M
2021-03-05 7.29 7.39 7.23 7.35 8.6M
2021-03-04 7.36 7.64 7.30 7.32 11.0M
2021-03-03 7.32 7.58 7.22 7.44 13.0M
2021-03-02 7.40 7.69 7.30 7.35 17.9M
2021-03-01 7.36 7.62 7.21 7.51 21.8M
2021-02-26 7.66 8.20 7.42 7.45 37.7M
2021-02-25 7.23 7.91 7.03 7.91 30.9M
2021-02-24 6.53 7.19 6.48 7.19 25.7M
2021-02-23 6.75 6.80 6.51 6.54 7.9M
2021-02-22 6.61 6.88 6.60 6.75 11.2M
2021-02-19 6.29 6.64 6.26 6.60 9.3M
2021-02-18 6.10 6.37 6.08 6.28 8.1M
2021-02-10 6.05 6.15 6.03 6.05 5.2M
2021-02-09 6.06 6.09 5.98 6.05 5.0M
2021-02-08 6.16 6.19 6.04 6.06 4.8M
2021-02-05 6.10 6.27 6.07 6.11 5.6M
2021-02-04 6.41 6.41 6.04 6.09 9.6M
2021-02-03 6.72 6.76 6.39 6.42 7.4M
2021-02-02 6.55 6.85 6.55 6.69 8.9M
2021-02-01 6.47 6.66 6.45 6.57 6.6M
2021-01-29 6.54 6.71 6.40 6.47 7.4M
2021-01-28 6.56 6.67 6.51 6.53 5.8M
2021-01-27 6.75 6.86 6.66 6.67 8.0M
2021-01-26 6.82 6.98 6.69 6.71 8.4M
2021-01-25 7.12 7.14 6.82 6.85 11.3M
2021-01-22 7.47 7.53 7.16 7.16 16.4M
2021-01-21 7.56 7.74 7.40 7.53 15.4M
2021-01-20 7.80 8.09 7.53 7.57 18.2M
2021-01-19 7.71 8.16 7.55 7.87 27.1M
2021-01-18 7.58 8.15 7.41 7.80 26.1M
2021-01-15 7.54 8.18 7.38 7.84 41.5M
2021-01-14 6.80 7.51 6.79 7.51 25.4M
2021-01-13 6.74 6.93 6.62 6.83 10.2M
2021-01-12 6.70 6.97 6.66 6.79 9.0M
2021-01-11 6.67 7.01 6.64 6.76 11.6M
2021-01-08 6.40 6.95 6.32 6.74 16.3M
2021-01-07 6.86 6.89 6.37 6.45 13.8M
2021-01-06 7.05 7.06 6.85 6.85 8.1M
2021-01-05 7.02 7.09 6.92 7.07 9.7M
2021-01-04 7.11 7.14 6.92 7.02 10.6M