SZSE 500 Cons Staple (SZSE500CS)

SZSE500CS
🏛️ China →
1,975.65
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:25 1,978.39 1,978.39 1,978.39 1,978.39 0.0K
09:30 1,978.58 1,983.41 1,975.67 1,980.34 24,187.9K
09:35 1,980.39 1,980.39 1,975.34 1,976.94 15,344.0K
09:40 1,976.94 1,983.44 1,976.92 1,983.44 23,300.3K
09:45 1,983.60 1,992.20 1,983.60 1,990.62 19,539.4K
09:50 1,990.35 1,990.35 1,985.96 1,988.26 12,963.8K
09:55 1,988.35 1,989.73 1,983.48 1,983.83 12,883.1K
10:00 1,983.99 1,984.32 1,981.69 1,983.37 13,034.9K
10:05 1,983.17 1,985.18 1,982.28 1,982.39 10,707.8K
10:10 1,982.22 1,984.88 1,980.70 1,984.25 11,998.1K
10:15 1,984.55 1,986.51 1,983.71 1,983.94 7,254.8K
10:20 1,984.02 1,984.21 1,982.58 1,982.96 6,639.0K
10:25 1,982.88 1,983.06 1,980.15 1,980.39 7,367.4K
10:30 1,980.49 1,983.31 1,979.91 1,982.45 5,407.8K
10:35 1,982.55 1,982.64 1,979.69 1,979.84 5,192.9K
10:40 1,979.62 1,979.82 1,977.39 1,977.92 6,295.7K
10:45 1,978.00 1,979.87 1,977.84 1,979.43 7,114.5K
10:50 1,979.52 1,981.96 1,979.40 1,981.79 5,976.7K
10:55 1,981.62 1,984.83 1,981.62 1,984.83 6,585.0K
11:00 1,984.48 1,984.99 1,982.26 1,982.74 6,643.8K
11:05 1,982.70 1,982.78 1,979.71 1,980.20 7,026.5K
11:10 1,980.07 1,980.27 1,979.16 1,980.13 4,675.7K
11:15 1,980.10 1,981.22 1,979.02 1,981.22 5,427.9K
11:20 1,981.08 1,981.79 1,980.57 1,981.35 5,609.6K
11:25 1,981.38 1,982.77 1,981.12 1,982.61 8,212.6K
11:30 1,981.79 1,981.79 1,981.79 1,981.79 96.8K
11:35 1,981.79 1,981.79 1,981.79 1,981.79 0.0K
11:40 1,981.79 1,981.79 1,981.79 1,981.79 0.0K
11:45 1,981.79 1,981.79 1,981.79 1,981.79 0.0K
11:50 1,981.79 1,981.79 1,981.79 1,981.79 0.0K
11:55 1,981.79 1,981.79 1,981.79 1,981.79 0.0K
12:00 1,981.79 1,981.79 1,981.79 1,981.79 0.0K
12:05 1,981.79 1,981.79 1,981.79 1,981.79 0.0K
12:10 1,981.79 1,981.79 1,981.79 1,981.79 0.0K
12:15 1,981.79 1,981.79 1,981.79 1,981.79 0.0K
12:20 1,981.79 1,981.79 1,981.79 1,981.79 0.0K
12:25 1,981.79 1,981.79 1,981.79 1,981.79 0.0K
12:30 1,981.79 1,981.79 1,981.79 1,981.79 0.0K
12:35 1,981.79 1,981.79 1,981.79 1,981.79 0.0K
12:40 1,981.79 1,981.79 1,981.79 1,981.79 0.0K
12:45 1,981.79 1,981.79 1,981.79 1,981.79 0.0K
12:50 1,981.79 1,981.79 1,981.79 1,981.79 0.0K
12:55 1,981.79 1,981.79 1,981.79 1,981.79 0.0K
13:00 1,982.89 1,985.08 1,982.24 1,984.12 12,004.6K
13:05 1,984.37 1,987.31 1,983.75 1,987.31 8,355.5K
13:10 1,987.45 1,989.38 1,987.26 1,989.15 11,236.0K
13:15 1,989.48 1,989.48 1,987.60 1,988.88 8,573.7K
13:20 1,988.75 1,989.58 1,987.94 1,988.44 11,825.2K
13:25 1,988.37 1,990.91 1,988.31 1,990.34 5,409.0K
13:30 1,990.19 1,991.29 1,989.19 1,990.94 6,155.3K
13:35 1,990.75 1,991.33 1,990.15 1,990.46 6,362.0K
13:40 1,990.44 1,990.65 1,989.52 1,990.00 4,723.4K
13:45 1,990.46 1,991.41 1,990.21 1,991.41 7,639.4K
13:50 1,991.12 1,992.81 1,991.08 1,992.05 8,884.5K
13:55 1,992.15 1,992.15 1,988.46 1,988.62 7,293.8K
14:00 1,988.60 1,991.22 1,988.60 1,989.44 5,796.6K
14:05 1,989.20 1,990.75 1,988.12 1,988.21 9,281.2K
14:10 1,988.29 1,988.52 1,987.24 1,987.41 5,453.9K
14:15 1,987.56 1,988.38 1,987.51 1,987.86 6,761.8K
14:20 1,987.71 1,987.71 1,986.34 1,986.85 6,426.1K
14:25 1,986.95 1,986.99 1,984.19 1,985.13 5,927.2K
14:30 1,985.04 1,985.12 1,983.86 1,984.53 6,390.1K
14:35 1,984.44 1,986.76 1,984.36 1,986.62 8,258.9K
14:40 1,986.47 1,987.32 1,985.99 1,986.99 10,602.0K
14:45 1,986.97 1,988.86 1,986.58 1,988.22 10,613.1K
14:50 1,987.95 1,988.43 1,987.21 1,988.16 13,815.1K
14:55 1,987.92 1,989.51 1,987.92 1,989.44 6,840.2K
15:00 1,989.05 1,989.05 1,989.05 1,989.05 5,788.0K
15:05 1,989.05 1,989.05 1,989.05 1,989.05 0.0K
15:10 1,989.05 1,989.05 1,989.05 1,989.05 0.0K
15:15 1,989.05 1,989.05 1,989.05 1,989.05 0.0K
15:20 1,989.05 1,989.05 1,989.05 1,989.05 0.0K
15:25 1,989.05 1,989.05 1,989.05 1,989.05 0.0K
15:30 1,989.05 1,989.05 1,989.05 1,989.05 0.0K
15:35 1,989.05 1,989.05 1,989.05 1,989.05 0.0K
15:40 1,989.05 1,989.05 1,989.05 1,989.05 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 1,954.69 1,978.83 1,939.52 1,975.65 526.7M
2025-09-26 1,965.18 1,973.76 1,953.38 1,956.85 476.6M
2025-09-25 1,989.80 1,990.94 1,966.50 1,966.50 520.3M
2025-09-24 1,978.39 1,992.81 1,975.34 1,989.05 439.9M
2025-09-23 1,984.30 2,004.81 1,968.43 1,983.72 557.4M
2025-09-22 2,005.97 2,005.97 1,980.08 1,989.38 504.8M
2025-09-19 2,006.54 2,014.58 1,996.88 2,013.13 516.6M
2025-09-18 2,049.42 2,050.70 1,996.81 2,011.07 731.1M
2025-09-17 2,065.13 2,070.89 2,037.15 2,049.56 586.7M
2025-09-16 2,084.80 2,088.76 2,046.56 2,065.92 733.7M
2025-09-15 2,067.89 2,094.17 2,063.40 2,087.32 814.8M
2025-09-12 2,088.06 2,106.97 2,071.97 2,074.18 855.7M
2025-09-11 2,048.95 2,095.92 2,048.95 2,092.82 1,076.4M
2025-09-10 2,055.41 2,063.26 2,042.53 2,053.70 682.0M
2025-09-09 2,063.09 2,068.80 2,039.94 2,061.91 679.9M
2025-09-08 2,022.69 2,066.05 2,022.69 2,065.29 1,088.7M
2025-09-05 1,994.92 2,017.21 1,974.60 2,016.23 537.9M
2025-09-04 1,999.65 2,001.75 1,974.54 1,994.65 655.2M
2025-09-03 2,038.57 2,061.00 1,996.17 2,000.97 616.9M
2025-09-02 2,037.48 2,074.62 2,027.47 2,034.14 697.4M
2025-09-01 2,049.46 2,054.58 2,027.44 2,042.20 778.5M
2025-08-29 2,007.97 2,054.08 2,007.97 2,047.23 851.9M
2025-08-28 2,010.37 2,021.91 1,970.28 2,004.46 907.9M
2025-08-27 2,056.14 2,066.14 2,016.89 2,016.89 1,191.6M
2025-08-26 2,028.55 2,090.03 2,016.12 2,066.58 1,073.0M
2025-08-25 1,984.59 2,033.27 1,982.44 2,033.12 883.2M
2025-08-22 1,976.25 1,979.57 1,962.94 1,978.72 672.9M
2025-08-21 1,970.56 1,992.01 1,958.55 1,971.03 885.8M
2025-08-20 1,922.05 1,958.25 1,914.45 1,953.44 691.7M
2025-08-19 1,909.36 1,938.36 1,909.11 1,925.01 667.3M
2025-08-18 1,905.49 1,917.97 1,901.60 1,909.76 650.0M
2025-08-15 1,894.17 1,906.06 1,886.27 1,903.45 493.7M
2025-08-14 1,908.54 1,928.88 1,897.80 1,898.81 514.6M
2025-08-13 1,909.11 1,913.15 1,895.08 1,909.44 500.2M
2025-08-12 1,911.15 1,928.45 1,904.93 1,906.48 465.7M
2025-08-11 1,900.25 1,914.79 1,889.35 1,911.93 556.1M
2025-08-08 1,898.02 1,903.81 1,890.04 1,895.79 421.6M
2025-08-07 1,899.28 1,908.85 1,896.34 1,902.83 431.4M
2025-08-06 1,894.54 1,901.66 1,888.47 1,901.11 342.6M
2025-08-05 1,877.20 1,896.25 1,877.20 1,894.92 434.9M
2025-08-04 1,869.02 1,875.97 1,865.94 1,874.94 363.0M
2025-08-01 1,873.23 1,881.56 1,864.23 1,871.81 387.5M
2025-07-31 1,910.32 1,910.43 1,869.31 1,873.21 595.5M
2025-07-30 1,901.35 1,930.00 1,898.20 1,917.20 607.5M
2025-07-29 1,913.35 1,915.19 1,890.24 1,901.75 507.1M
2025-07-28 1,918.62 1,919.79 1,904.80 1,916.76 506.5M
2025-07-25 1,939.81 1,943.98 1,919.15 1,920.48 531.8M
2025-07-24 1,938.49 1,939.50 1,927.45 1,938.24 628.4M
2025-07-23 1,961.91 1,970.56 1,941.88 1,943.47 860.5M
2025-07-22 1,901.96 1,951.46 1,901.52 1,950.18 821.2M
2025-07-21 1,892.26 1,905.66 1,888.73 1,904.50 597.3M
2025-07-18 1,872.20 1,898.12 1,869.45 1,892.03 429.8M
2025-07-17 1,876.73 1,890.08 1,875.06 1,882.73 339.0M
2025-07-16 1,862.72 1,879.72 1,862.72 1,877.79 358.1M
2025-07-15 1,877.78 1,881.59 1,856.81 1,866.87 529.0M
2025-07-14 1,877.36 1,888.25 1,867.82 1,885.03 412.8M
2025-07-11 1,865.05 1,889.30 1,864.28 1,879.67 614.1M
2025-07-10 1,863.16 1,866.73 1,849.99 1,864.39 532.8M
2025-07-09 1,843.55 1,870.08 1,841.93 1,858.75 608.2M
2025-07-08 1,833.32 1,843.69 1,826.90 1,842.38 403.8M
2025-07-07 1,840.66 1,840.90 1,831.88 1,832.85 292.3M
2025-07-04 1,832.23 1,847.64 1,829.25 1,843.36 375.4M
2025-07-03 1,829.23 1,843.50 1,829.07 1,836.69 380.3M
2025-07-02 1,822.07 1,833.59 1,821.93 1,827.92 396.3M
2025-07-01 1,817.51 1,823.15 1,812.52 1,821.55 302.4M
2025-06-30 1,811.81 1,820.43 1,802.66 1,818.31 331.2M
2025-06-27 1,818.24 1,821.49 1,809.89 1,810.55 272.7M
2025-06-26 1,827.02 1,833.06 1,820.64 1,824.87 350.0M
2025-06-25 1,828.18 1,832.63 1,813.34 1,832.09 361.3M
2025-06-24 1,814.96 1,830.35 1,812.10 1,825.57 331.5M
2025-06-23 1,818.42 1,823.57 1,804.41 1,811.27 332.0M
2025-06-20 1,811.70 1,834.98 1,811.70 1,823.98 393.2M
2025-06-19 1,819.51 1,830.99 1,807.49 1,811.44 378.3M
2025-06-18 1,834.93 1,841.82 1,822.97 1,823.56 392.0M
2025-06-17 1,829.43 1,837.17 1,821.65 1,824.69 327.4M
2025-06-16 1,829.78 1,835.78 1,819.41 1,829.49 453.3M
2025-06-13 1,874.06 1,874.20 1,836.59 1,842.95 653.6M
2025-06-12 1,902.27 1,902.27 1,878.43 1,880.84 508.0M
2025-06-11 1,882.20 1,909.08 1,882.20 1,907.00 706.8M
2025-06-10 1,893.94 1,896.84 1,873.74 1,882.46 564.2M
2025-06-09 1,876.66 1,897.82 1,872.16 1,894.84 520.2M
2025-06-06 1,869.40 1,879.66 1,861.24 1,878.93 353.7M
2025-06-05 1,881.81 1,882.68 1,865.82 1,868.31 486.1M
2025-06-04 1,876.64 1,883.76 1,870.79 1,883.76 467.7M
2025-06-03 1,856.57 1,882.05 1,855.42 1,879.44 636.8M
2025-05-30 1,862.00 1,880.40 1,861.17 1,867.42 614.6M
2025-05-29 1,850.46 1,862.94 1,842.19 1,862.34 379.1M
2025-05-28 1,852.97 1,857.00 1,845.02 1,853.32 359.2M
2025-05-27 1,853.34 1,866.06 1,849.83 1,853.86 381.8M
2025-05-26 1,860.79 1,862.92 1,846.21 1,855.49 390.3M
2025-05-23 1,877.74 1,888.99 1,864.84 1,864.96 365.0M
2025-05-22 1,882.13 1,884.40 1,874.75 1,880.18 377.3M
2025-05-21 1,880.82 1,890.14 1,879.88 1,884.13 389.8M
2025-05-20 1,869.25 1,888.34 1,869.25 1,882.22 533.7M
2025-05-19 1,862.56 1,869.60 1,860.51 1,869.38 397.1M
2025-05-16 1,895.96 1,896.14 1,874.88 1,877.20 463.0M
2025-05-15 1,910.96 1,916.15 1,899.36 1,899.36 428.8M
2025-05-14 1,886.20 1,926.89 1,881.82 1,915.14 479.5M
2025-05-13 1,892.77 1,892.77 1,880.59 1,888.28 405.0M
2025-05-12 1,888.04 1,890.11 1,877.68 1,886.22 500.9M
2025-05-09 1,887.33 1,893.07 1,882.48 1,887.13 478.7M
2025-05-08 1,875.32 1,897.34 1,868.57 1,888.11 456.3M
2025-05-07 1,892.89 1,898.93 1,876.68 1,880.52 636.1M
2025-05-06 1,874.49 1,879.96 1,864.91 1,879.71 531.6M
2025-04-30 1,875.55 1,885.01 1,870.01 1,871.87 468.9M
2025-04-29 1,872.64 1,878.81 1,865.41 1,877.32 458.3M
2025-04-28 1,889.63 1,896.92 1,886.70 1,887.55 454.6M
2025-04-25 1,894.05 1,905.25 1,884.34 1,884.93 506.0M
2025-04-24 1,894.88 1,910.50 1,891.49 1,893.07 521.7M
2025-04-23 1,913.69 1,915.30 1,894.68 1,898.83 631.5M
2025-04-22 1,906.03 1,919.80 1,901.04 1,913.12 519.3M
2025-04-21 1,912.50 1,913.43 1,904.72 1,909.69 424.4M
2025-04-18 1,928.27 1,930.82 1,909.00 1,916.53 444.7M
2025-04-17 1,915.95 1,938.46 1,908.97 1,931.93 520.1M
2025-04-16 1,915.52 1,931.34 1,895.91 1,928.04 688.9M
2025-04-15 1,919.88 1,929.24 1,907.65 1,924.56 753.1M
2025-04-14 1,925.21 1,940.77 1,922.33 1,923.49 885.4M
2025-04-11 1,950.33 1,952.93 1,914.42 1,926.59 1,228.7M
2025-04-10 1,933.88 1,970.22 1,922.19 1,962.95 1,717.4M
2025-04-09 1,925.99 1,964.07 1,904.61 1,952.10 2,191.8M
2025-04-08 1,846.45 1,934.92 1,845.46 1,930.58 2,108.1M
2025-04-07 1,870.24 1,906.58 1,799.13 1,843.06 1,820.1M
2025-04-03 1,879.05 1,920.19 1,879.05 1,916.18 539.3M
2025-04-02 1,897.65 1,908.54 1,889.55 1,892.58 265.0M
2025-04-01 1,884.70 1,907.27 1,884.03 1,898.42 356.4M
2025-03-31 1,903.37 1,914.85 1,880.60 1,883.37 416.3M
2025-03-28 1,925.14 1,925.93 1,902.75 1,908.87 342.4M
2025-03-27 1,911.35 1,928.22 1,907.92 1,925.09 366.7M
2025-03-26 1,903.54 1,925.29 1,900.27 1,916.42 573.3M
2025-03-25 1,904.79 1,905.49 1,885.56 1,905.49 385.9M
2025-03-24 1,898.44 1,907.78 1,890.24 1,904.10 437.7M
2025-03-21 1,914.95 1,939.69 1,894.80 1,902.01 520.5M
2025-03-20 1,948.55 1,950.27 1,919.20 1,920.48 376.6M
2025-03-19 1,961.38 1,968.35 1,942.00 1,949.18 379.4M
2025-03-18 1,976.34 1,976.95 1,957.22 1,963.13 483.1M
2025-03-17 1,989.95 2,003.31 1,969.96 1,974.23 686.0M
2025-03-14 1,912.16 1,981.07 1,912.16 1,973.49 737.0M
2025-03-13 1,908.90 1,925.33 1,902.37 1,906.27 435.8M
2025-03-12 1,933.09 1,941.97 1,907.14 1,910.39 495.1M
2025-03-11 1,877.31 1,933.58 1,875.39 1,933.58 708.6M
2025-03-10 1,902.42 1,902.42 1,878.79 1,893.27 514.8M
2025-03-07 1,865.74 1,899.96 1,861.97 1,895.70 515.8M
2025-03-06 1,852.79 1,874.21 1,842.17 1,871.07 473.8M
2025-03-05 1,864.96 1,865.77 1,839.51 1,848.07 408.1M
2025-03-04 1,857.82 1,861.32 1,842.26 1,860.88 463.6M
2025-03-03 1,860.86 1,893.28 1,856.04 1,862.98 542.2M
2025-02-28 1,867.99 1,900.47 1,856.75 1,860.83 600.5M
2025-02-27 1,844.41 1,871.34 1,842.09 1,870.69 614.0M
2025-02-26 1,827.43 1,846.25 1,818.88 1,846.25 568.3M
2025-02-25 1,849.65 1,849.65 1,826.07 1,829.29 695.8M
2025-02-24 1,856.83 1,880.84 1,856.83 1,863.49 1,079.8M
2025-02-21 1,839.16 1,868.55 1,837.05 1,844.42 640.2M
2025-02-20 1,836.91 1,850.82 1,829.66 1,833.45 530.3M
2025-02-19 1,825.22 1,842.78 1,816.43 1,841.96 691.1M
2025-02-18 1,850.35 1,855.80 1,821.61 1,826.49 641.6M
2025-02-17 1,847.79 1,857.04 1,838.65 1,850.06 732.9M
2025-02-14 1,839.69 1,852.27 1,833.14 1,843.81 583.8M
2025-02-13 1,799.98 1,859.01 1,797.87 1,848.75 914.1M
2025-02-12 1,784.70 1,801.26 1,778.04 1,801.26 363.1M
2025-02-11 1,807.19 1,809.79 1,784.19 1,787.71 385.1M
2025-02-10 1,806.87 1,810.35 1,795.72 1,805.30 415.3M
2025-02-07 1,791.06 1,820.57 1,780.97 1,806.35 520.8M
2025-02-06 1,784.96 1,796.22 1,777.17 1,793.67 380.9M
2025-02-05 1,815.54 1,816.37 1,783.36 1,789.18 374.7M
2025-01-27 1,810.88 1,826.12 1,810.53 1,812.03 357.0M
2025-01-24 1,803.77 1,814.96 1,796.77 1,810.68 336.5M
2025-01-23 1,820.00 1,836.00 1,811.76 1,812.09 361.3M
2025-01-22 1,834.85 1,834.85 1,810.17 1,815.53 276.3M
2025-01-21 1,860.05 1,860.49 1,833.96 1,840.97 307.9M
2025-01-20 1,849.91 1,865.33 1,845.57 1,851.73 357.1M
2025-01-17 1,824.48 1,849.42 1,820.63 1,841.50 357.5M
2025-01-16 1,838.24 1,855.30 1,814.61 1,826.03 379.4M
2025-01-15 1,844.02 1,844.05 1,829.50 1,832.32 335.4M
2025-01-14 1,799.27 1,849.05 1,797.43 1,845.94 465.3M
2025-01-13 1,771.05 1,798.25 1,769.40 1,797.93 331.6M
2025-01-10 1,814.83 1,816.77 1,786.24 1,786.24 366.6M
2025-01-09 1,824.34 1,839.85 1,808.48 1,816.48 369.4M
2025-01-08 1,828.43 1,838.67 1,798.21 1,820.72 435.9M
2025-01-07 1,830.63 1,834.23 1,816.83 1,832.10 371.7M
2025-01-06 1,837.76 1,856.82 1,817.96 1,827.15 439.8M
2025-01-03 1,877.67 1,886.34 1,847.14 1,854.43 504.9M
2025-01-02 1,917.70 1,920.15 1,867.47 1,876.57 557.7M