SZSE BlockChain 50 (SZBCI)

SZBCI
🏛️ China →
4,173.18
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:25 4,255.88 4,255.88 4,255.88 4,255.88 0.0K
09:30 4,253.07 4,256.65 4,237.45 4,237.83 445,521.2K
09:35 4,236.00 4,236.45 4,225.47 4,225.99 268,946.7K
09:40 4,227.05 4,233.96 4,223.85 4,229.45 173,367.7K
09:45 4,228.02 4,234.86 4,224.08 4,226.28 167,314.2K
09:50 4,225.60 4,225.60 4,211.24 4,211.24 208,826.6K
09:55 4,211.35 4,217.43 4,205.32 4,215.52 146,835.7K
10:00 4,215.60 4,221.09 4,209.91 4,218.56 92,410.4K
10:05 4,218.77 4,221.55 4,210.78 4,221.55 81,643.0K
10:10 4,221.44 4,221.44 4,208.76 4,208.76 70,669.3K
10:15 4,208.98 4,210.62 4,201.88 4,203.43 79,442.0K
10:20 4,203.61 4,207.88 4,199.75 4,203.12 69,208.7K
10:25 4,203.85 4,208.04 4,202.80 4,203.97 63,971.2K
10:30 4,203.60 4,211.78 4,203.60 4,210.35 44,769.7K
10:35 4,210.06 4,210.50 4,201.74 4,207.29 65,165.6K
10:40 4,207.69 4,207.69 4,201.67 4,204.92 47,278.2K
10:45 4,206.31 4,215.95 4,205.42 4,213.24 44,026.8K
10:50 4,213.77 4,215.37 4,209.10 4,210.15 34,959.3K
10:55 4,211.33 4,215.38 4,210.75 4,213.85 29,828.1K
11:00 4,214.38 4,225.78 4,213.94 4,225.34 32,315.3K
11:05 4,224.94 4,225.32 4,215.85 4,216.05 29,621.3K
11:10 4,216.11 4,216.70 4,211.80 4,216.19 28,638.4K
11:15 4,216.35 4,216.64 4,207.23 4,207.23 33,025.0K
11:20 4,208.09 4,210.11 4,205.47 4,207.11 33,840.5K
11:25 4,206.92 4,207.85 4,203.53 4,206.43 32,108.5K
11:30 4,206.17 4,206.17 4,206.17 4,206.17 271.1K
11:35 4,206.17 4,206.17 4,206.17 4,206.17 0.0K
11:40 4,206.17 4,206.17 4,206.17 4,206.17 0.0K
11:45 4,206.17 4,206.17 4,206.17 4,206.17 0.0K
11:50 4,206.17 4,206.17 4,206.17 4,206.17 0.0K
11:55 4,206.17 4,206.17 4,206.17 4,206.17 0.0K
12:00 4,206.17 4,206.17 4,206.17 4,206.17 0.0K
12:05 4,206.17 4,206.17 4,206.17 4,206.17 0.0K
12:10 4,206.17 4,206.17 4,206.17 4,206.17 0.0K
12:15 4,206.17 4,206.17 4,206.17 4,206.17 0.0K
12:20 4,206.17 4,206.17 4,206.17 4,206.17 0.0K
12:25 4,206.17 4,206.17 4,206.17 4,206.17 0.0K
12:30 4,206.17 4,206.17 4,206.17 4,206.17 0.0K
12:35 4,206.17 4,206.17 4,206.17 4,206.17 0.0K
12:40 4,206.17 4,206.17 4,206.17 4,206.17 0.0K
12:45 4,206.17 4,206.17 4,206.17 4,206.17 0.0K
12:50 4,206.17 4,206.17 4,206.17 4,206.17 0.0K
12:55 4,206.17 4,206.17 4,206.17 4,206.17 0.0K
13:00 4,207.19 4,208.04 4,202.44 4,203.65 57,585.7K
13:05 4,202.97 4,203.59 4,197.96 4,199.67 46,656.6K
13:10 4,199.31 4,207.07 4,198.55 4,207.07 69,428.2K
13:15 4,207.15 4,210.02 4,205.68 4,205.68 47,909.5K
13:20 4,206.83 4,212.78 4,206.04 4,209.12 30,429.7K
13:25 4,209.01 4,209.01 4,205.77 4,205.77 32,072.0K
13:30 4,205.85 4,207.67 4,201.45 4,206.28 157,238.7K
13:35 4,205.65 4,206.70 4,201.89 4,202.99 74,704.8K
13:40 4,203.61 4,206.71 4,200.80 4,205.76 50,289.0K
13:45 4,205.31 4,217.11 4,203.03 4,216.78 63,769.7K
13:50 4,216.50 4,216.50 4,201.14 4,201.56 55,953.2K
13:55 4,201.78 4,203.85 4,193.90 4,194.31 75,738.0K
14:00 4,194.53 4,202.97 4,192.97 4,201.56 54,457.9K
14:05 4,201.96 4,203.15 4,195.90 4,199.17 43,511.8K
14:10 4,199.31 4,199.31 4,188.45 4,188.45 55,122.1K
14:15 4,188.91 4,194.02 4,187.79 4,193.09 53,546.9K
14:20 4,192.18 4,196.71 4,188.78 4,188.78 48,376.2K
14:25 4,189.60 4,189.75 4,180.24 4,186.04 78,469.8K
14:30 4,184.91 4,189.05 4,173.17 4,175.65 90,714.6K
14:35 4,176.09 4,180.04 4,170.38 4,174.32 93,956.7K
14:40 4,175.09 4,183.07 4,174.25 4,182.77 75,201.2K
14:45 4,182.53 4,188.17 4,180.12 4,181.56 77,555.5K
14:50 4,180.88 4,181.52 4,174.41 4,175.45 109,084.8K
14:55 4,174.86 4,176.11 4,173.84 4,174.69 69,079.8K
15:00 4,174.44 4,174.44 4,173.18 4,173.18 55,069.8K
15:05 4,173.18 4,173.18 4,173.18 4,173.18 0.0K
15:10 4,173.18 4,173.18 4,173.18 4,173.18 0.0K
15:15 4,173.18 4,173.18 4,173.18 4,173.18 0.0K
15:20 4,173.18 4,173.18 4,173.18 4,173.18 0.0K
15:25 4,173.18 4,173.18 4,173.18 4,173.18 0.0K
15:30 4,173.18 4,173.18 4,173.18 4,173.18 0.0K
15:35 4,173.18 4,173.18 4,173.18 4,173.18 0.0K
15:40 4,173.18 4,173.18 4,173.18 4,173.18 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 4,255.88 4,256.65 4,170.38 4,173.18 3,989.9M
2025-09-25 4,228.02 4,304.78 4,228.02 4,265.57 4,257.2M
2025-09-24 4,139.75 4,240.01 4,132.30 4,238.45 4,343.5M
2025-09-23 4,222.23 4,222.23 4,091.45 4,159.95 4,784.8M
2025-09-22 4,220.59 4,234.38 4,196.03 4,232.29 3,554.9M
2025-09-19 4,242.03 4,264.87 4,202.97 4,214.41 4,241.8M
2025-09-18 4,319.03 4,355.73 4,206.69 4,252.21 7,035.9M
2025-09-17 4,280.17 4,336.87 4,273.16 4,331.33 5,238.6M
2025-09-16 4,238.80 4,293.86 4,229.31 4,285.95 5,730.6M
2025-09-15 4,206.66 4,259.42 4,206.66 4,241.72 4,762.6M
2025-09-12 4,250.97 4,295.92 4,216.30 4,220.55 4,969.4M
2025-09-11 4,162.80 4,254.88 4,115.14 4,254.88 5,545.8M
2025-09-10 4,125.24 4,179.59 4,119.41 4,160.46 4,058.6M
2025-09-09 4,174.27 4,185.44 4,110.36 4,133.40 4,116.7M
2025-09-08 4,135.24 4,186.38 4,129.81 4,182.94 4,578.0M
2025-09-05 4,074.29 4,152.56 4,028.45 4,147.15 4,924.4M
2025-09-04 4,157.00 4,176.86 4,022.53 4,077.06 5,904.1M
2025-09-03 4,251.95 4,290.46 4,155.15 4,168.87 6,736.9M
2025-09-02 4,342.52 4,342.52 4,205.48 4,240.28 7,722.2M
2025-09-01 4,372.19 4,381.45 4,328.13 4,347.59 6,601.2M
2025-08-29 4,393.08 4,396.99 4,341.08 4,358.42 7,088.7M
2025-08-28 4,307.30 4,387.15 4,252.31 4,387.15 7,540.8M
2025-08-27 4,422.42 4,459.38 4,321.72 4,321.72 8,672.4M
2025-08-26 4,348.39 4,438.43 4,341.19 4,402.60 6,562.8M
2025-08-25 4,361.10 4,399.42 4,324.90 4,371.50 7,236.1M
2025-08-22 4,210.96 4,321.74 4,210.96 4,321.58 6,689.5M
2025-08-21 4,238.93 4,263.50 4,201.13 4,222.76 6,391.8M
2025-08-20 4,168.89 4,214.35 4,132.91 4,214.35 6,528.7M
2025-08-19 4,183.29 4,229.94 4,177.83 4,187.37 6,167.0M
2025-08-18 4,112.93 4,231.06 4,085.77 4,189.25 6,898.7M
2025-08-15 3,998.91 4,115.70 3,985.02 4,097.72 5,705.4M
2025-08-14 4,009.57 4,073.54 3,996.01 4,005.97 5,302.5M
2025-08-13 3,975.36 4,022.14 3,959.52 4,003.57 4,848.0M
2025-08-12 3,943.36 3,967.28 3,935.47 3,967.28 3,342.1M
2025-08-11 3,892.35 3,955.49 3,892.35 3,944.21 3,718.2M
2025-08-08 3,936.23 3,936.23 3,899.02 3,899.02 3,379.2M
2025-08-07 3,939.15 3,959.23 3,920.32 3,940.04 2,891.5M
2025-08-06 3,921.49 3,946.82 3,911.89 3,944.85 2,922.9M
2025-08-05 3,904.82 3,928.04 3,897.11 3,927.27 3,289.4M
2025-08-04 3,852.65 3,902.15 3,851.02 3,902.15 3,109.3M
2025-08-01 3,860.26 3,881.03 3,821.90 3,871.85 3,759.3M
2025-07-31 3,899.33 3,914.59 3,842.08 3,855.37 4,270.4M
2025-07-30 3,930.23 3,952.98 3,883.89 3,908.13 3,253.9M
2025-07-29 3,928.70 3,940.74 3,881.89 3,940.66 3,233.4M
2025-07-28 3,953.39 3,958.63 3,925.21 3,940.61 3,204.7M
2025-07-25 3,946.19 3,957.03 3,929.16 3,946.82 3,737.3M
2025-07-24 3,893.81 3,938.34 3,892.23 3,938.34 3,368.0M
2025-07-23 3,895.14 3,938.04 3,888.03 3,903.21 3,564.6M
2025-07-22 3,900.60 3,911.89 3,867.11 3,900.74 3,633.7M
2025-07-21 3,896.16 3,916.85 3,886.17 3,909.10 4,325.7M
2025-07-18 3,911.17 3,924.53 3,895.97 3,907.17 3,593.6M
2025-07-17 3,875.91 3,914.91 3,875.62 3,908.75 3,669.4M
2025-07-16 3,893.57 3,908.93 3,863.50 3,881.34 4,306.4M
2025-07-15 3,879.14 3,901.54 3,853.00 3,891.88 4,148.1M
2025-07-14 3,901.01 3,901.01 3,864.56 3,878.66 3,172.2M
2025-07-11 3,879.50 3,946.43 3,851.96 3,908.62 4,600.3M
2025-07-10 3,850.90 3,900.64 3,836.96 3,874.95 3,530.7M
2025-07-09 3,860.81 3,876.94 3,848.15 3,857.40 2,927.6M
2025-07-08 3,809.46 3,862.29 3,803.47 3,860.76 3,067.9M
2025-07-07 3,808.29 3,830.76 3,804.79 3,814.18 2,713.7M
2025-07-04 3,796.81 3,860.75 3,777.70 3,814.17 3,273.6M
2025-07-03 3,782.37 3,796.43 3,762.35 3,791.24 2,348.6M
2025-07-02 3,816.22 3,818.60 3,773.33 3,781.94 2,788.1M
2025-07-01 3,840.26 3,841.19 3,805.55 3,820.80 3,325.7M
2025-06-30 3,807.84 3,845.93 3,803.43 3,841.67 3,909.6M
2025-06-27 3,819.46 3,872.13 3,798.39 3,801.69 4,366.0M
2025-06-26 3,820.07 3,858.04 3,795.07 3,818.54 5,032.2M
2025-06-25 3,723.88 3,859.10 3,718.48 3,839.72 5,238.6M
2025-06-24 3,667.05 3,740.33 3,665.85 3,730.32 3,704.3M
2025-06-23 3,585.08 3,662.78 3,584.19 3,654.73 2,717.3M
2025-06-20 3,626.19 3,635.22 3,599.77 3,610.70 2,765.0M
2025-06-19 3,694.28 3,699.46 3,621.53 3,630.60 3,205.9M
2025-06-18 3,693.05 3,701.55 3,669.80 3,689.69 3,039.4M
2025-06-17 3,701.94 3,719.13 3,688.24 3,700.23 3,481.5M
2025-06-16 3,620.81 3,694.96 3,620.81 3,694.10 2,859.2M
2025-06-13 3,658.43 3,665.36 3,612.58 3,626.71 3,299.7M
2025-06-12 3,631.20 3,702.00 3,629.04 3,679.30 3,256.5M
2025-06-11 3,629.19 3,688.73 3,629.19 3,666.37 3,189.4M
2025-06-10 3,667.83 3,668.92 3,594.50 3,627.14 3,235.7M
2025-06-09 3,649.38 3,678.72 3,633.70 3,667.46 2,835.7M
2025-06-06 3,661.63 3,672.35 3,633.89 3,641.27 2,633.2M
2025-06-05 3,628.19 3,678.47 3,627.32 3,665.50 3,505.6M
2025-06-04 3,607.73 3,632.16 3,607.73 3,624.74 2,809.8M
2025-06-03 3,578.97 3,641.65 3,578.82 3,615.03 2,985.4M
2025-05-30 3,608.81 3,611.90 3,575.71 3,575.96 2,625.0M
2025-05-29 3,544.20 3,615.60 3,539.64 3,614.06 2,962.9M
2025-05-28 3,548.48 3,560.51 3,537.69 3,548.77 2,292.6M
2025-05-27 3,557.69 3,559.06 3,536.99 3,544.85 1,611.0M
2025-05-26 3,539.99 3,573.31 3,539.99 3,565.02 2,003.8M
2025-05-23 3,592.93 3,608.90 3,537.46 3,537.46 2,409.9M
2025-05-22 3,605.42 3,625.71 3,587.98 3,596.58 2,096.6M
2025-05-21 3,624.12 3,630.00 3,612.01 3,617.47 2,233.3M
2025-05-20 3,580.41 3,632.72 3,570.47 3,622.75 2,363.0M
2025-05-19 3,575.21 3,585.10 3,543.21 3,577.65 1,958.4M
2025-05-16 3,576.54 3,594.60 3,566.73 3,579.81 1,982.8M
2025-05-15 3,657.86 3,657.86 3,589.33 3,590.75 2,956.9M
2025-05-14 3,621.79 3,711.00 3,602.75 3,675.94 3,752.8M
2025-05-13 3,672.01 3,672.01 3,622.84 3,627.42 3,206.5M
2025-05-12 3,605.09 3,642.77 3,593.53 3,642.39 3,472.2M
2025-05-09 3,615.09 3,616.68 3,575.51 3,583.34 3,427.4M
2025-05-08 3,580.73 3,635.67 3,578.85 3,626.60 3,979.1M
2025-05-07 3,662.46 3,672.23 3,570.08 3,593.04 4,763.2M
2025-05-06 3,522.01 3,596.88 3,516.49 3,596.84 4,216.7M
2025-04-30 3,471.78 3,520.63 3,463.08 3,493.61 3,635.1M
2025-04-29 3,431.48 3,468.54 3,415.74 3,460.33 2,994.4M
2025-04-28 3,452.42 3,474.33 3,431.50 3,437.35 2,616.0M
2025-04-25 3,452.40 3,484.68 3,439.26 3,457.60 2,828.0M
2025-04-24 3,480.53 3,486.06 3,433.00 3,442.97 2,945.7M
2025-04-23 3,492.07 3,509.98 3,469.77 3,479.75 3,158.7M
2025-04-22 3,480.26 3,492.04 3,462.79 3,470.24 3,613.2M
2025-04-21 3,403.10 3,474.09 3,385.93 3,472.50 3,013.3M
2025-04-18 3,388.85 3,423.33 3,386.29 3,414.43 2,415.0M
2025-04-17 3,363.00 3,417.87 3,363.00 3,392.68 2,302.4M
2025-04-16 3,396.76 3,405.80 3,346.52 3,391.13 2,413.2M
2025-04-15 3,426.89 3,432.12 3,393.49 3,416.18 2,353.8M
2025-04-14 3,440.29 3,460.47 3,421.36 3,428.78 2,801.9M
2025-04-11 3,375.24 3,436.66 3,373.34 3,404.01 2,781.3M
2025-04-10 3,396.09 3,461.26 3,378.11 3,402.03 3,846.8M
2025-04-09 3,208.78 3,350.71 3,127.25 3,330.94 4,282.3M
2025-04-08 3,222.00 3,297.75 3,191.50 3,256.05 4,103.2M
2025-04-07 3,385.56 3,423.99 3,178.06 3,223.13 3,672.8M
2025-04-03 3,605.89 3,652.69 3,602.99 3,619.27 2,100.8M
2025-04-02 3,623.89 3,669.71 3,623.89 3,649.24 2,148.6M
2025-04-01 3,663.90 3,680.84 3,623.50 3,627.29 2,179.7M
2025-03-31 3,646.23 3,670.50 3,605.08 3,657.22 2,958.1M
2025-03-28 3,684.93 3,700.09 3,666.97 3,672.73 2,107.3M
2025-03-27 3,677.49 3,717.36 3,654.74 3,687.76 2,256.1M
2025-03-26 3,676.75 3,709.10 3,676.75 3,685.83 1,925.3M
2025-03-25 3,741.53 3,741.53 3,674.21 3,682.39 2,361.6M
2025-03-24 3,759.73 3,777.81 3,677.32 3,737.30 3,355.5M
2025-03-21 3,835.56 3,849.98 3,760.10 3,766.83 3,428.4M
2025-03-20 3,896.32 3,898.38 3,849.14 3,851.87 3,257.5M
2025-03-19 3,923.47 3,933.22 3,884.48 3,902.08 3,683.5M
2025-03-18 3,916.31 3,935.02 3,901.03 3,927.67 3,887.2M
2025-03-17 3,927.24 3,932.83 3,896.78 3,903.43 3,952.7M
2025-03-14 3,833.79 3,940.87 3,821.66 3,922.24 4,874.4M
2025-03-13 3,872.28 3,877.84 3,809.63 3,836.30 4,633.2M
2025-03-12 3,884.83 3,936.02 3,868.03 3,887.04 5,702.1M
2025-03-11 3,796.91 3,861.44 3,796.75 3,861.44 4,934.0M
2025-03-10 3,903.92 3,904.29 3,832.14 3,855.82 5,494.3M
2025-03-07 3,948.65 3,967.58 3,882.79 3,899.04 7,688.6M
2025-03-06 3,855.88 3,961.34 3,844.14 3,943.30 6,162.4M
2025-03-05 3,780.66 3,826.55 3,760.90 3,814.48 4,450.1M
2025-03-04 3,712.04 3,782.70 3,710.56 3,779.85 3,806.6M
2025-03-03 3,739.18 3,783.59 3,704.14 3,733.60 4,044.0M
2025-02-28 3,838.66 3,846.17 3,714.95 3,727.68 4,652.4M
2025-02-27 3,891.18 3,909.59 3,812.13 3,866.12 5,166.9M
2025-02-26 3,876.83 3,897.33 3,843.52 3,894.18 5,059.1M
2025-02-25 3,876.25 3,923.17 3,852.20 3,867.16 5,266.0M
2025-02-24 3,949.84 3,983.80 3,918.89 3,951.20 6,738.3M
2025-02-21 3,874.55 3,971.99 3,825.94 3,957.77 7,514.0M
2025-02-20 3,859.99 3,897.32 3,841.56 3,862.59 5,455.6M
2025-02-19 3,777.09 3,865.09 3,772.81 3,862.07 5,876.9M
2025-02-18 3,878.70 3,911.51 3,770.63 3,781.55 5,753.0M
2025-02-17 3,919.72 3,936.85 3,856.83 3,887.02 6,703.5M
2025-02-14 3,798.48 3,866.98 3,764.50 3,860.08 6,310.8M
2025-02-13 3,846.95 3,859.92 3,780.27 3,802.18 6,428.5M
2025-02-12 3,769.33 3,856.31 3,768.48 3,854.47 6,264.5M
2025-02-11 3,800.19 3,823.73 3,761.34 3,782.27 6,966.2M
2025-02-10 3,765.77 3,815.86 3,753.64 3,812.67 6,873.5M
2025-02-07 3,663.47 3,798.08 3,662.37 3,741.58 7,509.3M
2025-02-06 3,576.61 3,680.47 3,565.84 3,672.50 6,434.6M
2025-02-05 3,551.70 3,599.52 3,537.76 3,588.85 5,219.3M
2025-01-27 3,557.69 3,566.24 3,483.92 3,483.92 3,600.7M
2025-01-24 3,439.52 3,526.56 3,439.52 3,518.66 3,977.1M
2025-01-23 3,485.40 3,548.31 3,447.43 3,447.43 4,770.3M
2025-01-22 3,457.49 3,459.41 3,424.86 3,440.90 3,748.2M
2025-01-21 3,484.07 3,494.50 3,440.48 3,483.66 4,133.3M
2025-01-20 3,487.42 3,499.63 3,448.09 3,462.10 3,896.6M
2025-01-17 3,435.24 3,479.09 3,429.46 3,446.41 3,848.8M
2025-01-16 3,465.61 3,528.12 3,426.48 3,456.69 5,837.5M
2025-01-15 3,459.86 3,460.05 3,427.50 3,435.47 3,783.6M
2025-01-14 3,309.54 3,460.06 3,299.90 3,459.75 4,856.2M
2025-01-13 3,250.35 3,313.29 3,237.40 3,293.05 3,850.6M
2025-01-10 3,358.26 3,380.30 3,284.68 3,284.68 4,919.3M
2025-01-09 3,328.09 3,382.00 3,324.66 3,359.15 4,299.1M
2025-01-08 3,336.51 3,367.01 3,253.86 3,342.47 4,817.9M
2025-01-07 3,286.50 3,351.66 3,284.92 3,350.16 3,666.9M
2025-01-06 3,284.93 3,309.79 3,254.25 3,278.75 2,808.5M
2025-01-03 3,401.80 3,413.39 3,289.21 3,291.43 3,791.6M
2025-01-02 3,502.20 3,510.68 3,369.16 3,399.22 4,198.4M