SZSE Press Composite (SZSPI)

SZSPI
🏛️ China →
10,848.58
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 9,376.34 9,418.78 9,372.22 9,404.70 5,269.7M
2021-12-30 9,283.70 9,383.81 9,283.10 9,355.50 4,777.5M
2021-12-29 9,406.89 9,406.89 9,284.77 9,284.77 4,674.5M
2021-12-28 9,342.85 9,395.50 9,337.38 9,395.19 4,655.6M
2021-12-27 9,338.52 9,392.10 9,299.26 9,328.27 4,661.8M
2021-12-24 9,433.71 9,434.27 9,321.42 9,335.41 5,500.1M
2021-12-23 9,438.19 9,438.19 9,380.16 9,429.08 5,494.4M
2021-12-22 9,432.84 9,463.64 9,415.68 9,425.17 5,884.2M
2021-12-21 9,281.81 9,426.61 9,281.81 9,411.60 5,101.6M
2021-12-20 9,384.71 9,431.83 9,273.67 9,284.62 5,134.4M
2021-12-17 9,497.80 9,506.18 9,404.56 9,405.06 5,515.8M
2021-12-16 9,469.84 9,515.86 9,446.67 9,515.86 4,832.7M
2021-12-15 9,498.29 9,540.62 9,450.75 9,464.54 5,252.2M
2021-12-14 9,565.79 9,574.46 9,492.98 9,509.35 5,606.5M
2021-12-13 9,651.68 9,717.34 9,592.99 9,593.85 5,531.7M
2021-12-10 9,546.35 9,624.65 9,535.98 9,616.34 5,486.6M
2021-12-09 9,463.05 9,670.43 9,446.92 9,611.47 6,241.2M
2021-12-08 9,338.52 9,456.40 9,291.91 9,456.12 5,212.2M
2021-12-07 9,388.32 9,410.02 9,240.86 9,316.40 5,672.5M
2021-12-06 9,329.03 9,410.87 9,299.67 9,308.23 5,958.0M
2021-12-03 9,275.25 9,320.74 9,230.79 9,320.74 5,133.4M
2021-12-02 9,274.20 9,312.00 9,244.32 9,261.62 5,426.2M
2021-12-01 9,223.91 9,297.18 9,223.91 9,294.67 5,217.7M
2021-11-30 9,263.63 9,278.88 9,183.33 9,234.00 5,199.8M
2021-11-29 9,139.33 9,255.93 9,131.55 9,247.01 4,907.3M
2021-11-26 9,310.24 9,313.12 9,230.42 9,236.92 4,906.6M
2021-11-25 9,378.77 9,378.77 9,322.75 9,336.62 4,664.1M
2021-11-24 9,366.46 9,413.58 9,349.50 9,387.15 5,026.7M
2021-11-23 9,401.44 9,423.92 9,358.74 9,384.06 5,275.5M
2021-11-22 9,380.50 9,421.21 9,358.53 9,413.80 5,402.1M
2021-11-19 9,236.47 9,396.93 9,229.42 9,380.83 5,143.2M
2021-11-18 9,322.76 9,322.76 9,239.36 9,241.64 5,061.3M
2021-11-17 9,310.99 9,361.04 9,299.92 9,343.05 4,677.2M
2021-11-16 9,372.45 9,417.91 9,307.97 9,317.23 5,037.5M
2021-11-15 9,407.83 9,433.77 9,337.09 9,386.70 5,267.1M
2021-11-12 9,405.60 9,405.60 9,338.31 9,383.18 5,345.1M
2021-11-11 9,176.67 9,404.92 9,164.98 9,403.03 5,642.3M
2021-11-10 9,211.33 9,211.33 9,068.49 9,191.01 4,842.5M
2021-11-09 9,232.31 9,264.41 9,179.04 9,236.42 4,300.8M
2021-11-08 9,201.47 9,251.33 9,156.71 9,220.05 4,612.7M
2021-11-05 9,257.84 9,300.33 9,220.09 9,223.73 4,792.5M
2021-11-04 9,211.30 9,278.45 9,200.36 9,269.05 4,323.7M
2021-11-03 9,178.09 9,224.91 9,130.80 9,172.90 4,010.3M
2021-11-02 9,294.66 9,350.88 9,092.97 9,177.19 5,385.5M
2021-11-01 9,201.82 9,296.08 9,158.94 9,273.04 4,677.1M
2021-10-29 9,215.06 9,237.82 9,159.79 9,234.54 4,673.8M
2021-10-28 9,257.52 9,322.76 9,199.71 9,223.92 4,375.7M
2021-10-27 9,389.75 9,404.82 9,298.10 9,324.41 4,462.5M
2021-10-26 9,457.92 9,519.69 9,421.30 9,429.96 4,687.8M
2021-10-25 9,309.39 9,432.71 9,282.96 9,421.07 4,298.5M
2021-10-22 9,343.43 9,388.37 9,310.19 9,339.20 4,303.9M
2021-10-21 9,245.60 9,357.87 9,226.21 9,307.02 4,391.6M
2021-10-20 9,260.26 9,274.38 9,176.38 9,214.82 4,129.3M
2021-10-19 9,142.81 9,257.76 9,136.23 9,239.35 3,994.6M
2021-10-18 9,212.54 9,212.54 9,057.20 9,120.53 3,939.2M
2021-10-15 9,158.70 9,245.66 9,130.79 9,215.53 4,253.8M
2021-10-14 9,242.68 9,253.53 9,154.18 9,174.94 3,677.6M
2021-10-13 9,163.45 9,251.22 9,118.28 9,239.07 3,855.2M
2021-10-12 9,248.68 9,262.58 9,097.16 9,165.04 4,655.5M
2021-10-11 9,227.03 9,350.41 9,227.02 9,281.27 4,460.1M
2021-10-08 9,158.68 9,227.38 9,131.30 9,201.25 4,664.6M
2021-09-30 8,992.55 9,047.68 8,984.60 9,033.88 4,012.9M
2021-09-29 9,003.09 9,046.93 8,928.02 8,964.26 4,760.0M
2021-09-28 9,027.82 9,139.51 9,023.84 9,079.59 4,810.7M
2021-09-27 9,091.12 9,128.35 8,978.62 9,039.22 5,825.4M
2021-09-24 9,104.65 9,175.87 9,078.78 9,088.57 5,257.9M
2021-09-23 9,115.34 9,190.27 9,094.85 9,123.94 6,129.8M
2021-09-22 8,902.44 9,079.85 8,874.10 9,055.15 5,255.1M
2021-09-17 9,049.49 9,102.47 8,999.70 9,095.48 5,301.6M
2021-09-16 9,219.88 9,234.06 9,051.79 9,056.49 6,287.0M
2021-09-15 9,281.93 9,294.37 9,186.74 9,230.96 5,618.2M
2021-09-14 9,448.12 9,481.77 9,290.90 9,309.60 6,709.1M
2021-09-13 9,469.37 9,503.33 9,400.21 9,436.12 6,473.5M
2021-09-10 9,379.96 9,515.69 9,362.80 9,484.59 6,829.4M
2021-09-09 9,389.50 9,401.61 9,326.27 9,395.98 6,163.6M
2021-09-08 9,454.77 9,500.66 9,400.97 9,430.20 7,120.5M
2021-09-07 9,357.99 9,489.56 9,313.14 9,470.01 6,808.0M
2021-09-06 9,205.77 9,362.85 9,179.37 9,351.37 7,009.7M
2021-09-03 9,283.85 9,310.04 9,187.34 9,218.51 7,838.9M
2021-09-02 9,170.95 9,267.02 9,170.95 9,245.28 6,500.7M
2021-09-01 9,095.19 9,244.31 9,012.25 9,186.62 8,014.9M
2021-08-31 9,091.35 9,107.18 8,946.70 9,102.31 6,602.1M
2021-08-30 9,285.56 9,288.28 9,074.06 9,117.50 7,187.6M
2021-08-27 9,219.79 9,350.60 9,208.50 9,298.15 6,426.1M
2021-08-26 9,417.29 9,417.78 9,217.29 9,218.12 6,420.5M
2021-08-25 9,446.02 9,446.63 9,359.21 9,396.06 5,743.8M
2021-08-24 9,405.67 9,471.61 9,388.99 9,445.15 6,431.0M
2021-08-23 9,285.59 9,418.33 9,282.66 9,385.55 5,796.0M
2021-08-20 9,323.40 9,345.48 9,156.75 9,255.56 5,626.6M
2021-08-19 9,432.80 9,463.98 9,344.04 9,380.66 5,387.0M
2021-08-18 9,270.80 9,485.78 9,251.94 9,469.03 5,895.2M
2021-08-17 9,426.90 9,485.75 9,233.98 9,252.83 6,308.1M
2021-08-16 9,471.29 9,509.46 9,413.55 9,447.56 5,693.4M
2021-08-13 9,518.78 9,594.27 9,440.24 9,489.80 5,786.0M
2021-08-12 9,553.96 9,610.09 9,536.65 9,551.36 5,959.3M
2021-08-11 9,569.06 9,655.04 9,561.63 9,584.30 6,508.4M
2021-08-10 9,462.30 9,561.02 9,430.00 9,561.02 5,970.1M
2021-08-09 9,287.22 9,495.08 9,265.77 9,461.61 5,611.7M
2021-08-06 9,343.41 9,352.23 9,258.03 9,339.10 5,607.3M
2021-08-05 9,348.80 9,405.52 9,302.79 9,332.91 5,876.4M
2021-08-04 9,234.04 9,371.27 9,213.07 9,367.06 5,869.8M
2021-08-03 9,311.20 9,346.05 9,217.65 9,252.69 6,529.7M
2021-08-02 9,101.59 9,314.07 9,020.54 9,309.14 6,791.2M
2021-07-30 9,100.43 9,100.43 8,968.03 9,067.12 6,445.6M
2021-07-29 9,054.67 9,146.64 9,009.93 9,123.47 6,217.9M
2021-07-28 8,856.73 8,983.76 8,768.49 8,898.32 6,245.0M
2021-07-27 9,194.58 9,209.82 8,901.13 8,914.53 7,289.7M
2021-07-26 9,423.72 9,423.72 9,085.30 9,190.20 6,928.4M
2021-07-23 9,576.82 9,576.82 9,465.75 9,483.70 6,853.1M
2021-07-22 9,538.98 9,585.65 9,516.40 9,580.31 6,168.6M
2021-07-21 9,486.46 9,554.43 9,486.46 9,527.72 5,929.8M
2021-07-20 9,427.89 9,499.15 9,385.67 9,462.23 4,651.2M
2021-07-19 9,466.53 9,518.52 9,366.61 9,503.95 4,954.8M
2021-07-16 9,551.02 9,577.89 9,473.39 9,482.13 5,069.3M
2021-07-15 9,485.17 9,595.88 9,442.51 9,582.71 5,715.5M
2021-07-14 9,649.54 9,649.54 9,489.86 9,505.97 6,392.1M
2021-07-13 9,670.62 9,703.41 9,621.49 9,684.39 6,417.2M
2021-07-12 9,590.45 9,703.03 9,576.65 9,663.11 6,443.6M
2021-07-09 9,463.72 9,524.68 9,409.98 9,501.04 5,311.8M
2021-07-08 9,653.16 9,654.67 9,485.40 9,518.47 5,600.0M
2021-07-07 9,514.74 9,648.84 9,503.88 9,620.69 4,482.8M
2021-07-06 9,556.50 9,578.19 9,465.92 9,574.83 4,816.1M
2021-07-05 9,446.33 9,518.73 9,412.58 9,518.20 4,549.7M
2021-07-02 9,661.34 9,661.34 9,437.13 9,453.92 4,687.1M
2021-07-01 9,770.85 9,796.80 9,673.97 9,758.54 5,057.5M
2021-06-30 9,685.26 9,754.44 9,655.61 9,735.93 4,673.0M
2021-06-29 9,751.09 9,759.15 9,658.24 9,664.66 4,788.2M
2021-06-28 9,800.14 9,807.71 9,727.28 9,764.83 4,756.9M
2021-06-25 9,701.41 9,822.35 9,697.04 9,794.22 4,810.1M
2021-06-24 9,709.62 9,722.84 9,659.01 9,688.86 4,709.9M
2021-06-23 9,611.59 9,721.39 9,584.57 9,704.20 5,155.3M
2021-06-22 9,567.96 9,627.08 9,542.59 9,625.93 4,673.6M
2021-06-21 9,502.53 9,611.84 9,451.68 9,534.59 4,905.4M
2021-06-18 9,507.19 9,578.65 9,480.69 9,541.35 5,007.9M
2021-06-17 9,404.07 9,512.49 9,404.07 9,508.41 4,655.5M
2021-06-16 9,539.20 9,543.51 9,393.30 9,409.43 4,769.9M
2021-06-15 9,669.75 9,685.09 9,518.84 9,545.84 5,129.2M
2021-06-11 9,762.39 9,765.64 9,641.36 9,673.94 5,309.5M
2021-06-10 9,696.81 9,806.32 9,689.36 9,754.52 4,799.0M
2021-06-09 9,716.92 9,754.79 9,671.18 9,697.14 4,105.1M
2021-06-08 9,715.17 9,819.94 9,662.23 9,716.78 4,686.3M
2021-06-07 9,702.42 9,710.99 9,649.78 9,708.80 4,943.6M
2021-06-04 9,567.69 9,804.13 9,561.11 9,704.78 4,431.5M
2021-06-03 9,653.96 9,702.49 9,597.69 9,598.58 4,374.5M
2021-06-02 9,725.64 9,728.84 9,609.86 9,654.64 4,760.0M
2021-06-01 9,724.27 9,727.72 9,629.25 9,714.68 4,899.5M
2021-05-31 9,732.83 9,738.91 9,674.31 9,738.91 4,456.2M
2021-05-28 9,722.35 9,803.84 9,680.15 9,744.15 4,861.0M
2021-05-27 9,669.26 9,775.31 9,618.19 9,731.98 4,230.0M
2021-05-26 9,679.46 9,723.25 9,657.22 9,684.65 4,538.9M
2021-05-25 9,381.39 9,670.47 9,368.83 9,655.42 4,711.5M
2021-05-24 9,317.62 9,362.02 9,265.60 9,362.02 4,088.0M
2021-05-21 9,445.46 9,463.93 9,299.03 9,318.10 3,865.6M
2021-05-20 9,361.52 9,429.46 9,326.02 9,412.44 4,323.9M
2021-05-19 9,364.24 9,402.63 9,328.21 9,368.28 4,207.6M
2021-05-18 9,361.34 9,388.03 9,318.26 9,379.13 3,543.1M
2021-05-17 9,269.09 9,398.25 9,266.60 9,346.97 4,483.2M
2021-05-14 9,075.96 9,285.28 9,042.78 9,281.40 4,568.8M
2021-05-13 9,059.54 9,112.41 9,025.41 9,046.93 3,750.5M
2021-05-12 9,086.10 9,148.10 9,057.37 9,130.86 3,466.9M
2021-05-11 9,059.57 9,141.08 8,988.74 9,115.57 3,958.1M
2021-05-10 9,125.39 9,125.39 9,036.30 9,112.77 4,155.6M
2021-05-07 9,233.12 9,265.87 9,113.26 9,113.26 4,264.2M
2021-05-06 9,247.19 9,313.92 9,181.95 9,227.85 3,754.0M
2021-04-30 9,337.98 9,348.05 9,233.05 9,299.98 3,960.1M
2021-04-29 9,303.83 9,372.74 9,264.27 9,359.70 3,922.1M
2021-04-28 9,280.86 9,308.34 9,235.10 9,302.63 3,758.5M
2021-04-27 9,253.48 9,288.07 9,183.11 9,276.04 4,106.7M
2021-04-26 9,401.16 9,416.50 9,249.86 9,263.99 5,077.2M
2021-04-23 9,327.83 9,400.69 9,301.72 9,368.71 4,364.2M
2021-04-22 9,350.74 9,361.71 9,289.23 9,332.79 4,085.2M
2021-04-21 9,248.43 9,329.35 9,238.75 9,312.87 3,899.4M
2021-04-20 9,278.90 9,327.28 9,255.49 9,282.64 4,449.3M
2021-04-19 9,076.90 9,321.72 9,058.31 9,319.82 5,154.2M
2021-04-16 9,066.32 9,106.47 8,996.77 9,095.20 3,939.1M
2021-04-15 9,102.52 9,102.52 8,974.95 9,051.34 3,774.1M
2021-04-14 9,091.54 9,152.79 9,075.86 9,144.74 3,858.2M
2021-04-13 9,088.65 9,158.24 9,043.14 9,066.61 3,739.7M
2021-04-12 9,203.38 9,222.78 9,052.59 9,079.82 4,045.6M
2021-04-09 9,330.49 9,331.52 9,180.72 9,209.95 3,545.7M
2021-04-08 9,340.19 9,391.13 9,306.60 9,349.24 3,924.5M
2021-04-07 9,422.35 9,422.35 9,307.62 9,369.64 4,067.9M
2021-04-06 9,439.70 9,450.67 9,378.38 9,398.99 3,318.5M
2021-04-02 9,385.49 9,437.19 9,345.58 9,401.29 3,593.5M
2021-04-01 9,333.09 9,376.64 9,308.05 9,366.52 3,429.4M
2021-03-31 9,369.35 9,369.35 9,242.73 9,309.68 3,799.7M
2021-03-30 9,318.86 9,382.25 9,259.77 9,382.24 4,157.9M
2021-03-29 9,392.65 9,392.65 9,300.54 9,332.77 4,547.6M
2021-03-26 9,258.01 9,401.24 9,258.01 9,375.73 4,546.5M
2021-03-25 9,207.13 9,255.86 9,162.62 9,218.89 4,043.5M
2021-03-24 9,362.28 9,402.99 9,213.02 9,227.44 4,544.9M
2021-03-23 9,432.87 9,453.73 9,315.09 9,378.74 4,352.9M
2021-03-22 9,286.98 9,429.99 9,282.77 9,424.77 4,317.2M
2021-03-19 9,441.18 9,453.04 9,234.35 9,276.04 4,244.2M
2021-03-18 9,511.52 9,561.02 9,465.76 9,530.41 3,999.3M
2021-03-17 9,529.44 9,582.30 9,450.15 9,514.04 4,388.9M
2021-03-16 9,492.73 9,575.44 9,459.93 9,572.27 5,038.3M
2021-03-15 9,544.41 9,564.32 9,381.00 9,442.88 4,855.4M
2021-03-12 9,641.11 9,641.31 9,524.40 9,599.38 4,969.3M
2021-03-11 9,415.92 9,608.14 9,415.92 9,607.78 4,558.3M
2021-03-10 9,524.99 9,528.67 9,371.56 9,378.87 4,445.8M
2021-03-09 9,626.01 9,672.63 9,351.09 9,398.15 5,585.5M
2021-03-08 9,906.80 9,985.42 9,623.05 9,625.04 4,718.0M
2021-03-05 9,760.76 9,916.15 9,700.67 9,851.99 4,391.4M
2021-03-04 9,998.41 10,048.96 9,841.34 9,878.55 4,571.4M
2021-03-03 9,837.00 10,092.60 9,829.19 10,092.14 4,423.5M
2021-03-02 10,014.52 10,026.60 9,797.61 9,872.82 4,675.3M
2021-03-01 9,947.74 9,974.34 9,843.44 9,972.42 4,523.1M
2021-02-26 9,928.47 10,051.83 9,868.38 9,898.05 4,635.2M
2021-02-25 10,108.19 10,200.65 10,035.72 10,122.59 5,064.7M
2021-02-24 10,166.86 10,217.95 9,878.06 10,006.56 4,844.4M
2021-02-23 10,105.20 10,269.78 10,097.52 10,170.08 4,660.5M
2021-02-22 10,417.03 10,417.03 10,166.90 10,168.28 6,123.9M
2021-02-19 10,300.68 10,401.83 10,241.05 10,401.63 4,974.6M
2021-02-18 10,434.72 10,463.12 10,305.23 10,351.04 4,906.3M
2021-02-10 10,193.29 10,292.71 10,137.00 10,247.75 3,577.2M
2021-02-09 10,022.76 10,119.76 9,952.64 10,117.76 3,481.9M
2021-02-08 9,998.08 10,048.15 9,912.46 10,011.77 3,468.2M
2021-02-05 10,022.99 10,072.53 9,963.72 9,971.26 3,956.8M
2021-02-04 9,976.23 10,099.16 9,869.19 9,984.57 4,750.2M
2021-02-03 10,084.77 10,134.70 9,999.86 10,019.47 4,468.4M
2021-02-02 10,042.40 10,086.50 9,996.19 10,082.46 4,413.4M
2021-02-01 9,936.49 10,056.34 9,892.85 10,041.55 4,369.0M
2021-01-29 10,056.04 10,082.97 9,820.42 9,935.69 4,704.4M
2021-01-28 10,088.71 10,144.72 9,957.97 9,985.11 4,489.3M
2021-01-27 10,208.83 10,276.19 10,150.41 10,242.76 4,290.8M
2021-01-26 10,418.41 10,469.71 10,215.72 10,224.29 4,824.9M
2021-01-25 10,371.01 10,510.36 10,301.60 10,481.34 5,866.5M
2021-01-22 10,502.10 10,502.10 10,338.46 10,426.06 5,846.8M
2021-01-21 10,402.45 10,565.12 10,357.20 10,496.89 5,544.3M
2021-01-20 10,346.43 10,421.88 10,300.23 10,360.72 4,590.1M
2021-01-19 10,419.46 10,479.50 10,288.49 10,329.22 5,405.9M
2021-01-18 10,244.96 10,451.28 10,239.69 10,402.18 5,190.6M
2021-01-15 10,207.83 10,397.68 10,183.30 10,252.48 5,390.2M
2021-01-14 10,294.86 10,312.31 10,138.00 10,163.26 5,873.6M
2021-01-13 10,426.70 10,486.26 10,257.62 10,314.71 6,752.1M
2021-01-12 10,144.41 10,411.36 10,072.60 10,411.36 6,041.6M
2021-01-11 10,241.42 10,319.44 10,122.09 10,180.89 6,341.1M
2021-01-08 10,186.85 10,238.35 10,116.24 10,214.24 5,643.2M
2021-01-07 10,082.88 10,139.52 9,983.33 10,139.08 6,162.2M
2021-01-06 9,991.59 10,083.23 9,930.03 10,074.50 5,751.2M
2021-01-05 9,904.91 9,996.92 9,818.42 9,987.15 6,345.0M
2021-01-04 9,935.50 9,996.86 9,830.97 9,963.52 5,958.7M