SZSE 500 Cons Disc (SZSE500CD)

SZSE500CD
🏛️ China →
1,950.33
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:25 1,956.55 1,956.55 1,956.55 1,956.55 0.0K
09:30 1,956.41 1,956.83 1,942.50 1,942.92 457,308.2K
09:35 1,943.07 1,949.57 1,943.07 1,946.53 239,834.0K
09:40 1,947.02 1,951.03 1,945.09 1,950.68 194,545.5K
09:45 1,950.35 1,950.69 1,944.39 1,944.39 163,986.0K
09:50 1,944.95 1,945.98 1,943.23 1,944.19 144,648.4K
09:55 1,944.02 1,944.33 1,939.94 1,939.94 112,688.8K
10:00 1,939.68 1,942.69 1,937.62 1,942.69 91,532.3K
10:05 1,942.67 1,946.74 1,942.67 1,946.28 112,210.6K
10:10 1,946.19 1,946.19 1,942.43 1,943.65 71,425.2K
10:15 1,943.86 1,946.96 1,943.57 1,946.96 97,371.5K
10:20 1,946.34 1,950.05 1,946.33 1,948.81 87,525.1K
10:25 1,948.52 1,950.75 1,948.52 1,949.69 81,218.1K
10:30 1,949.72 1,951.69 1,946.57 1,946.69 66,849.5K
10:35 1,946.76 1,949.45 1,945.99 1,948.43 50,261.6K
10:40 1,948.46 1,948.67 1,943.63 1,943.87 54,752.0K
10:45 1,943.92 1,945.26 1,943.58 1,945.00 45,719.7K
10:50 1,945.07 1,945.82 1,944.57 1,945.35 35,617.4K
10:55 1,945.31 1,946.53 1,944.22 1,945.67 36,697.0K
11:00 1,945.70 1,947.77 1,945.63 1,945.63 52,122.1K
11:05 1,945.54 1,945.54 1,942.68 1,943.17 40,936.6K
11:10 1,943.05 1,943.82 1,940.83 1,940.93 40,860.3K
11:15 1,940.71 1,942.08 1,939.59 1,939.59 55,104.0K
11:20 1,939.76 1,943.23 1,939.69 1,942.41 43,209.1K
11:25 1,942.42 1,944.15 1,942.21 1,943.34 40,348.6K
11:30 1,943.32 1,943.32 1,943.32 1,943.32 224.3K
11:35 1,943.32 1,943.32 1,943.32 1,943.32 0.0K
11:40 1,943.32 1,943.32 1,943.32 1,943.32 0.0K
11:45 1,943.32 1,943.32 1,943.32 1,943.32 0.0K
11:50 1,943.32 1,943.32 1,943.32 1,943.32 0.0K
11:55 1,943.32 1,943.32 1,943.32 1,943.32 0.0K
12:00 1,943.32 1,943.32 1,943.32 1,943.32 0.0K
12:05 1,943.32 1,943.32 1,943.32 1,943.32 0.0K
12:10 1,943.32 1,943.32 1,943.32 1,943.32 0.0K
12:15 1,943.32 1,943.32 1,943.32 1,943.32 0.0K
12:20 1,943.32 1,943.32 1,943.32 1,943.32 0.0K
12:25 1,943.32 1,943.32 1,943.32 1,943.32 0.0K
12:30 1,943.32 1,943.32 1,943.32 1,943.32 0.0K
12:35 1,943.32 1,943.32 1,943.32 1,943.32 0.0K
12:40 1,943.32 1,943.32 1,943.32 1,943.32 0.0K
12:45 1,943.32 1,943.32 1,943.32 1,943.32 0.0K
12:50 1,943.32 1,943.32 1,943.32 1,943.32 0.0K
12:55 1,943.32 1,943.32 1,943.32 1,943.32 0.0K
13:00 1,944.02 1,944.02 1,942.63 1,943.08 48,086.1K
13:05 1,943.03 1,946.54 1,941.51 1,946.45 33,909.0K
13:10 1,946.01 1,947.51 1,945.41 1,946.52 36,286.2K
13:15 1,946.39 1,946.73 1,944.50 1,944.57 37,124.6K
13:20 1,944.35 1,946.60 1,943.99 1,946.26 41,207.7K
13:25 1,945.93 1,945.94 1,943.27 1,943.57 42,325.9K
13:30 1,943.79 1,944.46 1,942.46 1,943.08 41,626.0K
13:35 1,942.91 1,943.72 1,942.43 1,943.32 31,282.0K
13:40 1,943.39 1,943.40 1,940.49 1,940.70 43,373.6K
13:45 1,940.93 1,945.71 1,940.31 1,945.71 91,193.2K
13:50 1,945.65 1,946.99 1,944.52 1,945.27 70,827.6K
13:55 1,945.30 1,945.30 1,942.37 1,943.03 47,550.0K
14:00 1,943.00 1,943.00 1,940.39 1,940.70 50,429.4K
14:05 1,940.67 1,942.28 1,938.35 1,942.13 77,454.5K
14:10 1,942.34 1,943.03 1,941.17 1,942.78 41,216.1K
14:15 1,942.68 1,942.68 1,940.44 1,941.45 38,528.2K
14:20 1,941.54 1,943.40 1,941.54 1,942.49 38,160.1K
14:25 1,942.37 1,943.42 1,942.15 1,943.23 33,610.0K
14:30 1,943.03 1,946.92 1,943.03 1,946.45 47,197.2K
14:35 1,946.37 1,946.89 1,944.16 1,944.46 58,002.5K
14:40 1,944.65 1,945.57 1,944.65 1,945.26 49,426.9K
14:45 1,945.31 1,947.33 1,944.74 1,947.33 66,411.8K
14:50 1,947.24 1,949.46 1,947.09 1,949.24 110,407.3K
14:55 1,949.39 1,950.24 1,948.88 1,950.07 60,752.3K
15:00 1,949.93 1,949.99 1,949.93 1,949.99 46,510.0K
15:05 1,949.99 1,949.99 1,949.99 1,949.99 0.0K
15:10 1,949.99 1,949.99 1,949.99 1,949.99 0.0K
15:15 1,949.99 1,949.99 1,949.99 1,949.99 0.0K
15:20 1,949.99 1,949.99 1,949.99 1,949.99 0.0K
15:25 1,949.99 1,949.99 1,949.99 1,949.99 0.0K
15:30 1,949.99 1,949.99 1,949.99 1,949.99 0.0K
15:35 1,949.99 1,949.99 1,949.99 1,949.99 0.0K
15:40 1,949.99 1,949.99 1,949.99 1,949.99 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1,951.23 1,968.38 1,944.49 1,950.33 3,074.2M
2025-09-25 1,949.30 1,964.10 1,941.44 1,956.26 3,399.1M
2025-09-24 1,934.41 1,956.35 1,927.34 1,955.35 3,543.7M
2025-09-23 1,947.19 1,954.31 1,918.20 1,944.19 3,889.7M
2025-09-22 1,956.55 1,956.83 1,937.62 1,949.99 3,699.9M
2025-09-19 1,956.66 1,965.44 1,945.47 1,954.75 3,972.7M
2025-09-18 1,982.69 2,001.35 1,944.26 1,966.72 5,235.5M
2025-09-17 1,952.37 1,976.76 1,951.49 1,976.54 3,976.3M
2025-09-16 1,930.95 1,945.71 1,924.65 1,943.39 4,817.8M
2025-09-15 1,906.65 1,933.80 1,903.94 1,925.15 3,745.1M
2025-09-12 1,927.01 1,936.82 1,906.86 1,906.96 3,705.7M
2025-09-11 1,906.69 1,926.73 1,894.35 1,926.73 3,795.6M
2025-09-10 1,906.32 1,918.46 1,898.93 1,910.22 3,434.9M
2025-09-09 1,915.62 1,924.44 1,903.35 1,912.27 3,171.8M
2025-09-08 1,897.23 1,925.71 1,896.88 1,916.69 3,094.0M
2025-09-05 1,862.61 1,895.56 1,854.91 1,894.44 3,033.8M
2025-09-04 1,892.53 1,893.52 1,842.10 1,861.11 3,513.5M
2025-09-03 1,930.63 1,932.57 1,887.70 1,893.02 3,780.6M
2025-09-02 1,911.49 1,927.62 1,896.17 1,920.96 4,831.8M
2025-09-01 1,920.09 1,924.87 1,903.46 1,913.71 3,760.3M
2025-08-29 1,920.51 1,950.45 1,909.35 1,927.45 3,914.5M
2025-08-28 1,920.74 1,939.49 1,900.73 1,939.49 4,515.5M
2025-08-27 1,969.63 1,979.75 1,927.93 1,927.93 5,775.0M
2025-08-26 1,943.84 1,974.32 1,937.23 1,965.33 4,337.1M
2025-08-25 1,927.61 1,950.20 1,925.18 1,949.55 4,453.1M
2025-08-22 1,895.71 1,918.91 1,895.67 1,918.91 4,163.0M
2025-08-21 1,907.68 1,910.69 1,891.11 1,897.82 4,199.2M
2025-08-20 1,894.12 1,910.91 1,885.31 1,910.91 4,675.2M
2025-08-19 1,904.10 1,913.38 1,880.83 1,901.38 3,842.4M
2025-08-18 1,874.28 1,903.83 1,874.28 1,892.37 4,457.5M
2025-08-15 1,847.19 1,866.82 1,844.32 1,866.82 2,324.8M
2025-08-14 1,866.61 1,871.42 1,844.56 1,851.76 2,594.0M
2025-08-13 1,858.94 1,868.51 1,855.80 1,863.17 2,814.4M
2025-08-12 1,849.25 1,863.26 1,845.76 1,854.75 2,170.7M
2025-08-11 1,830.20 1,851.15 1,828.23 1,847.62 2,794.6M
2025-08-08 1,840.10 1,840.27 1,831.14 1,831.83 2,051.3M
2025-08-07 1,843.12 1,848.28 1,835.24 1,842.21 2,312.9M
2025-08-06 1,833.65 1,843.57 1,826.59 1,843.25 2,559.2M
2025-08-05 1,823.78 1,833.85 1,817.21 1,833.08 2,193.2M
2025-08-04 1,805.06 1,822.34 1,801.35 1,822.14 2,656.7M
2025-08-01 1,806.02 1,816.90 1,797.98 1,815.57 2,855.1M
2025-07-31 1,837.52 1,837.52 1,799.70 1,805.07 3,389.2M
2025-07-30 1,836.12 1,860.62 1,831.02 1,841.06 2,607.5M
2025-07-29 1,856.49 1,856.49 1,838.82 1,846.11 2,351.1M
2025-07-28 1,865.68 1,867.02 1,852.69 1,856.96 2,044.3M
2025-07-25 1,869.98 1,873.79 1,857.13 1,861.40 2,343.4M
2025-07-24 1,866.66 1,879.23 1,866.36 1,879.00 1,962.6M
2025-07-23 1,869.98 1,876.19 1,862.34 1,864.42 1,901.5M
2025-07-22 1,858.14 1,871.25 1,849.33 1,871.25 2,241.5M
2025-07-21 1,849.24 1,860.79 1,847.33 1,859.70 2,746.4M
2025-07-18 1,854.01 1,856.92 1,841.89 1,850.21 1,891.1M
2025-07-17 1,838.84 1,851.54 1,838.84 1,848.43 2,227.6M
2025-07-16 1,837.15 1,847.23 1,835.25 1,839.44 3,095.1M
2025-07-15 1,822.71 1,834.47 1,818.62 1,834.43 2,446.6M
2025-07-14 1,824.35 1,825.81 1,815.53 1,822.44 1,522.2M
2025-07-11 1,808.24 1,831.28 1,806.58 1,823.21 1,713.6M
2025-07-10 1,814.37 1,815.82 1,800.17 1,808.55 1,574.1M
2025-07-09 1,820.79 1,827.12 1,814.12 1,815.57 2,095.2M
2025-07-08 1,810.65 1,822.56 1,809.13 1,817.78 1,493.8M
2025-07-07 1,819.71 1,821.86 1,810.66 1,812.30 1,387.1M
2025-07-04 1,821.18 1,833.08 1,812.65 1,821.12 1,450.6M
2025-07-03 1,818.02 1,825.61 1,816.02 1,824.61 1,299.3M
2025-07-02 1,815.27 1,823.18 1,809.96 1,814.71 1,512.7M
2025-07-01 1,817.18 1,817.18 1,807.21 1,815.81 1,670.7M
2025-06-30 1,814.32 1,819.80 1,807.41 1,818.43 1,869.0M
2025-06-27 1,824.74 1,827.40 1,811.89 1,814.11 1,803.7M
2025-06-26 1,833.48 1,836.30 1,819.90 1,821.66 1,961.7M
2025-06-25 1,820.63 1,840.38 1,814.23 1,838.85 1,919.6M
2025-06-24 1,791.42 1,819.91 1,791.42 1,815.68 1,776.0M
2025-06-23 1,776.60 1,786.15 1,767.97 1,780.68 1,180.9M
2025-06-20 1,789.68 1,795.20 1,785.56 1,788.60 1,337.6M
2025-06-19 1,806.85 1,813.84 1,790.42 1,792.46 1,605.5M
2025-06-18 1,808.45 1,816.28 1,804.93 1,811.47 1,250.5M
2025-06-17 1,820.26 1,824.08 1,809.83 1,811.87 1,589.5M
2025-06-16 1,811.60 1,818.01 1,806.27 1,816.61 1,621.5M
2025-06-13 1,827.36 1,828.97 1,805.58 1,813.53 2,041.2M
2025-06-12 1,845.43 1,850.19 1,833.46 1,840.67 1,778.7M
2025-06-11 1,852.30 1,875.29 1,852.30 1,868.15 1,572.1M
2025-06-10 1,855.16 1,864.18 1,837.14 1,849.79 1,642.9M
2025-06-09 1,856.61 1,857.44 1,843.49 1,851.83 1,622.8M
2025-06-06 1,870.56 1,870.88 1,857.90 1,862.79 1,355.8M
2025-06-05 1,868.83 1,870.29 1,858.06 1,868.66 1,688.0M
2025-06-04 1,860.24 1,872.74 1,860.24 1,865.54 1,221.1M
2025-06-03 1,872.18 1,873.67 1,852.85 1,856.34 1,425.9M
2025-05-30 1,891.32 1,893.60 1,874.44 1,878.93 1,367.3M
2025-05-29 1,888.77 1,909.87 1,884.05 1,900.88 1,616.7M
2025-05-28 1,901.73 1,907.67 1,891.65 1,895.59 1,431.3M
2025-05-27 1,904.69 1,909.17 1,890.61 1,896.93 1,179.7M
2025-05-26 1,942.15 1,943.46 1,904.87 1,912.92 1,286.6M
2025-05-23 1,949.04 1,981.00 1,948.71 1,948.71 1,710.4M
2025-05-22 1,949.08 1,959.21 1,944.95 1,950.42 1,491.4M
2025-05-21 1,945.86 1,958.61 1,943.16 1,953.63 1,358.3M
2025-05-20 1,916.37 1,951.76 1,913.81 1,950.72 1,729.5M
2025-05-19 1,919.06 1,919.06 1,899.07 1,916.96 1,483.2M
2025-05-16 1,899.73 1,929.61 1,898.54 1,921.55 1,582.2M
2025-05-15 1,915.30 1,919.45 1,902.00 1,905.69 1,658.2M
2025-05-14 1,914.31 1,931.26 1,903.10 1,923.68 1,965.5M
2025-05-13 1,937.74 1,938.07 1,915.11 1,917.16 2,105.6M
2025-05-12 1,907.74 1,919.73 1,900.16 1,919.73 2,077.1M
2025-05-09 1,892.65 1,901.80 1,887.16 1,893.44 1,829.5M
2025-05-08 1,875.05 1,898.34 1,871.67 1,890.25 2,252.4M
2025-05-07 1,900.38 1,902.08 1,873.58 1,879.94 2,373.6M
2025-05-06 1,868.01 1,881.30 1,858.01 1,877.74 2,649.9M
2025-04-30 1,855.51 1,856.28 1,846.23 1,850.13 2,593.4M
2025-04-29 1,839.71 1,849.93 1,832.05 1,846.80 1,900.3M
2025-04-28 1,859.65 1,859.65 1,836.59 1,839.85 1,626.0M
2025-04-25 1,851.62 1,862.61 1,845.93 1,852.15 1,609.8M
2025-04-24 1,859.68 1,862.38 1,836.40 1,845.76 1,794.8M
2025-04-23 1,860.44 1,863.88 1,845.03 1,854.01 2,168.9M
2025-04-22 1,825.22 1,836.26 1,823.75 1,827.61 2,280.8M
2025-04-21 1,801.40 1,831.73 1,795.87 1,829.06 1,780.1M
2025-04-18 1,801.66 1,808.43 1,794.88 1,804.31 1,123.0M
2025-04-17 1,801.71 1,815.26 1,797.00 1,805.06 1,290.0M
2025-04-16 1,819.36 1,819.36 1,793.37 1,811.52 1,689.3M
2025-04-15 1,823.99 1,830.50 1,812.86 1,829.52 1,475.3M
2025-04-14 1,832.61 1,834.22 1,810.64 1,813.78 1,922.0M
2025-04-11 1,783.49 1,821.44 1,780.17 1,812.40 2,089.9M
2025-04-10 1,782.10 1,813.81 1,781.16 1,793.12 2,892.9M
2025-04-09 1,705.77 1,754.19 1,676.26 1,743.00 2,850.7M
2025-04-08 1,711.15 1,740.78 1,696.16 1,735.66 2,863.7M
2025-04-07 1,762.22 1,783.24 1,695.74 1,712.88 2,318.3M
2025-04-03 1,889.00 1,902.80 1,882.41 1,885.83 1,659.9M
2025-04-02 1,912.21 1,925.82 1,911.65 1,916.01 1,369.2M
2025-04-01 1,952.64 1,958.18 1,912.41 1,913.89 1,438.8M
2025-03-31 1,952.75 1,977.73 1,942.08 1,951.18 1,955.1M
2025-03-28 1,959.67 1,970.58 1,956.42 1,958.91 1,605.5M
2025-03-27 1,949.05 1,977.36 1,947.51 1,963.07 1,554.1M
2025-03-26 1,939.38 1,956.37 1,938.70 1,951.72 1,449.4M
2025-03-25 1,964.05 1,971.75 1,941.87 1,945.07 1,517.1M
2025-03-24 1,948.36 1,959.82 1,938.11 1,956.55 2,133.2M
2025-03-21 1,971.43 1,983.38 1,931.62 1,940.29 2,091.9M
2025-03-20 2,001.17 2,003.80 1,982.13 1,985.11 1,908.3M
2025-03-19 1,995.58 2,007.95 1,970.35 2,000.63 2,202.5M
2025-03-18 1,968.53 1,992.61 1,952.73 1,983.33 2,246.2M
2025-03-17 1,961.32 1,961.68 1,947.00 1,956.32 2,373.7M
2025-03-14 1,891.65 1,952.46 1,890.12 1,950.84 2,918.6M
2025-03-13 1,902.22 1,904.21 1,884.81 1,890.71 2,973.8M
2025-03-12 1,918.80 1,923.73 1,902.49 1,902.52 3,009.3M
2025-03-11 1,885.55 1,906.99 1,885.31 1,906.99 2,971.0M
2025-03-10 1,913.51 1,917.91 1,895.44 1,908.39 3,318.4M
2025-03-07 1,914.75 1,925.78 1,902.96 1,909.65 4,784.7M
2025-03-06 1,907.00 1,923.44 1,894.98 1,918.70 3,751.3M
2025-03-05 1,877.57 1,894.62 1,874.04 1,894.23 2,580.9M
2025-03-04 1,853.16 1,886.06 1,851.54 1,876.44 2,243.5M
2025-03-03 1,894.62 1,900.11 1,863.81 1,872.79 2,480.0M
2025-02-28 1,927.01 1,931.11 1,882.77 1,886.95 3,179.8M
2025-02-27 1,938.81 1,951.59 1,915.74 1,935.94 3,392.6M
2025-02-26 1,906.29 1,928.26 1,905.82 1,922.48 3,215.5M
2025-02-25 1,914.24 1,928.66 1,897.71 1,904.79 3,346.6M
2025-02-24 1,942.71 1,954.56 1,926.50 1,937.82 4,273.9M
2025-02-21 1,911.36 1,940.70 1,907.30 1,937.71 4,026.0M
2025-02-20 1,910.00 1,915.87 1,894.11 1,906.59 3,048.5M
2025-02-19 1,883.73 1,907.80 1,883.73 1,907.27 3,240.7M
2025-02-18 1,912.61 1,918.90 1,885.91 1,892.44 4,063.2M
2025-02-17 1,942.90 1,950.29 1,902.91 1,916.87 4,886.2M
2025-02-14 1,908.74 1,941.19 1,908.74 1,936.36 4,313.8M
2025-02-13 1,918.12 1,927.92 1,906.46 1,908.17 4,858.6M
2025-02-12 1,879.04 1,918.64 1,872.11 1,916.52 4,363.0M
2025-02-11 1,897.65 1,897.65 1,872.31 1,889.79 5,352.3M
2025-02-10 1,878.18 1,885.66 1,857.33 1,882.76 4,965.0M
2025-02-07 1,846.75 1,878.61 1,831.80 1,871.73 4,848.7M
2025-02-06 1,775.31 1,834.68 1,774.16 1,834.68 4,605.2M
2025-02-05 1,781.36 1,783.18 1,763.97 1,775.98 3,570.6M
2025-01-27 1,772.17 1,780.49 1,765.53 1,765.53 2,246.9M
2025-01-24 1,747.72 1,776.08 1,746.00 1,767.98 2,826.7M
2025-01-23 1,773.33 1,781.30 1,754.00 1,754.38 3,081.0M
2025-01-22 1,775.32 1,775.32 1,745.57 1,759.24 2,839.4M
2025-01-21 1,784.16 1,787.14 1,767.93 1,783.15 2,825.4M
2025-01-20 1,785.29 1,803.29 1,773.21 1,777.02 3,011.9M
2025-01-17 1,761.66 1,780.79 1,754.19 1,769.55 3,308.5M
2025-01-16 1,768.67 1,792.16 1,754.19 1,767.06 4,940.1M
2025-01-15 1,771.96 1,784.94 1,761.05 1,764.62 2,905.3M
2025-01-14 1,716.02 1,771.03 1,710.43 1,767.12 3,384.9M
2025-01-13 1,720.06 1,732.61 1,703.56 1,710.35 2,976.1M
2025-01-10 1,770.53 1,775.63 1,736.35 1,736.35 3,880.6M
2025-01-09 1,754.09 1,777.40 1,746.49 1,771.91 3,553.3M
2025-01-08 1,731.92 1,763.14 1,717.28 1,756.42 3,362.1M
2025-01-07 1,721.55 1,748.09 1,709.58 1,738.57 2,481.4M
2025-01-06 1,722.41 1,738.86 1,712.86 1,724.15 2,136.1M
2025-01-03 1,752.56 1,760.14 1,720.33 1,721.51 2,785.0M
2025-01-02 1,785.74 1,794.48 1,741.51 1,752.88 2,841.6M