Sz Real Est A

000029
🏛️ china →
31.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 11.64 11.86 11.60 11.76 2.3M
2023-12-28 11.40 11.79 11.24 11.65 3.2M
2023-12-27 11.24 11.47 11.20 11.45 2.5M
2023-12-26 11.50 11.50 11.20 11.21 2.4M
2023-12-25 11.49 11.60 11.30 11.42 2.2M
2023-12-22 11.62 11.72 11.42 11.50 2.8M
2023-12-21 11.55 11.74 11.48 11.62 2.9M
2023-12-20 11.89 11.93 11.59 11.60 3.0M
2023-12-19 11.96 12.08 11.76 11.89 3.2M
2023-12-18 12.25 12.40 11.88 11.91 5.7M
2023-12-15 12.65 12.70 12.23 12.35 6.8M
2023-12-14 12.29 12.45 12.27 12.29 3.5M
2023-12-13 12.29 12.42 12.21 12.25 2.4M
2023-12-12 12.08 12.38 12.08 12.34 4.3M
2023-12-11 12.18 12.20 11.92 12.12 4.3M
2023-12-08 12.12 12.32 12.01 12.17 3.7M
2023-12-07 12.34 12.59 12.31 12.34 4.3M
2023-12-06 12.31 12.48 12.28 12.34 2.8M
2023-12-05 12.41 12.50 12.21 12.36 4.0M
2023-12-04 12.70 12.85 12.30 12.38 5.4M
2023-12-01 12.73 12.94 12.58 12.79 6.7M
2023-11-30 12.50 12.90 12.44 12.76 8.3M
2023-11-29 12.39 12.55 12.33 12.37 5.3M
2023-11-28 12.30 12.57 12.19 12.46 5.8M
2023-11-27 12.60 12.78 12.20 12.29 8.9M
2023-11-24 12.89 13.38 12.74 12.78 11.4M
2023-11-23 12.69 13.40 12.35 13.08 27.8M
2023-11-22 12.56 13.76 12.56 13.61 34.7M
2023-11-21 12.44 12.67 12.30 12.51 7.6M
2023-11-20 12.47 12.56 12.26 12.30 5.1M
2023-11-17 12.30 12.53 12.18 12.46 5.7M
2023-11-16 12.05 12.48 11.95 12.30 6.2M
2023-11-15 12.23 12.35 12.03 12.10 4.7M
2023-11-14 11.82 12.26 11.80 12.18 5.1M
2023-11-13 11.85 11.96 11.71 11.85 3.5M
2023-11-10 11.82 12.03 11.74 11.92 4.0M
2023-11-09 12.06 12.09 11.83 11.87 3.1M
2023-11-08 12.05 12.29 11.92 12.03 5.1M
2023-11-07 12.09 12.21 11.83 12.04 6.5M
2023-11-06 11.72 12.79 11.67 12.10 12.7M
2023-11-03 11.47 11.88 11.47 11.72 3.4M
2023-11-02 11.62 11.66 11.36 11.52 3.4M
2023-11-01 12.00 12.03 11.57 11.61 4.4M
2023-10-31 12.00 12.14 11.80 11.98 8.0M
2023-10-30 10.90 12.00 10.90 11.95 9.5M
2023-10-27 10.70 11.12 10.67 11.06 3.0M
2023-10-26 10.94 10.97 10.74 10.77 2.7M
2023-10-25 10.90 11.10 10.89 10.98 3.1M
2023-10-24 10.70 10.91 10.60 10.83 3.2M
2023-10-23 11.10 11.20 10.59 10.70 5.3M
2023-10-20 11.01 11.30 11.01 11.18 3.0M
2023-10-19 11.20 11.30 11.10 11.14 1.8M
2023-10-18 11.40 11.41 11.16 11.20 1.9M
2023-10-17 11.56 11.65 11.36 11.44 2.3M
2023-10-16 11.81 11.89 11.58 11.58 2.9M
2023-10-13 11.50 12.14 11.50 11.85 5.5M
2023-10-12 11.20 11.61 11.10 11.55 3.9M
2023-10-11 11.24 11.40 10.99 11.19 3.8M
2023-10-10 11.25 11.37 11.16 11.24 2.7M
2023-10-09 11.86 11.86 11.02 11.18 7.5M
2023-09-28 11.81 12.00 11.70 11.96 3.4M
2023-09-27 11.62 11.87 11.58 11.70 2.2M
2023-09-26 11.76 11.80 11.67 11.67 1.4M
2023-09-25 11.87 11.91 11.69 11.74 2.1M
2023-09-22 11.69 11.92 11.65 11.88 2.4M
2023-09-21 11.81 11.99 11.70 11.75 2.4M
2023-09-20 11.74 11.98 11.68 11.83 2.3M
2023-09-19 11.70 11.80 11.59 11.75 2.7M
2023-09-18 11.82 11.85 11.57 11.63 4.6M
2023-09-15 11.67 11.97 11.61 11.86 4.8M
2023-09-14 11.72 11.81 11.55 11.63 2.0M
2023-09-13 11.58 11.78 11.58 11.73 3.3M
2023-09-12 11.63 11.76 11.50 11.57 2.7M
2023-09-11 11.38 11.80 11.28 11.68 4.4M
2023-09-08 11.63 11.63 11.31 11.36 3.7M
2023-09-07 11.74 11.89 11.61 11.62 3.9M
2023-09-06 11.73 11.88 11.55 11.86 4.3M
2023-09-05 11.65 11.95 11.40 11.72 5.4M
2023-09-04 11.63 11.84 11.53 11.71 4.6M
2023-09-01 11.92 12.09 11.55 11.61 7.1M
2023-08-31 12.70 12.82 11.81 11.83 17.7M
2023-08-30 12.85 12.98 12.55 12.69 11.4M
2023-08-29 12.15 13.20 12.08 12.92 20.4M
2023-08-28 12.40 12.91 12.03 12.20 16.7M
2023-08-25 11.86 11.96 11.73 11.75 4.2M
2023-08-24 12.11 12.11 11.60 11.86 4.7M
2023-08-23 12.02 12.41 11.90 12.11 6.2M
2023-08-22 12.05 12.15 11.83 12.14 5.1M
2023-08-21 12.01 12.30 11.95 11.96 5.8M
2023-08-18 12.70 12.74 12.14 12.17 7.9M
2023-08-17 12.59 12.75 12.38 12.63 10.0M
2023-08-16 12.60 13.12 12.37 12.82 18.5M
2023-08-15 12.32 12.60 12.18 12.51 14.1M
2023-08-14 11.97 12.55 11.73 12.50 20.6M
2023-08-11 12.48 13.01 12.12 12.86 32.7M
2023-08-10 11.52 12.35 11.49 11.84 12.8M
2023-08-09 11.69 11.75 11.49 11.54 2.7M
2023-08-08 11.86 11.96 11.61 11.65 3.0M
2023-08-07 12.07 12.07 11.70 11.78 4.6M
2023-08-04 12.38 12.49 11.99 12.01 6.2M
2023-08-03 12.02 12.27 11.82 12.20 7.1M
2023-08-02 12.06 12.30 11.93 12.05 5.8M
2023-08-01 12.01 12.18 11.80 11.92 6.2M
2023-07-31 12.08 12.32 11.95 12.03 9.7M
2023-07-28 11.80 12.04 11.73 11.91 6.4M
2023-07-27 11.70 11.98 11.47 11.73 7.2M
2023-07-26 11.78 12.00 11.67 11.82 9.1M
2023-07-25 11.35 11.79 11.31 11.71 7.6M
2023-07-24 11.41 11.43 11.13 11.24 3.5M
2023-07-21 11.17 11.42 11.10 11.34 4.8M
2023-07-20 11.02 11.35 11.00 11.20 4.3M
2023-07-19 10.86 11.08 10.79 11.07 2.3M
2023-07-18 10.85 10.95 10.68 10.86 1.7M
2023-07-17 10.89 10.94 10.80 10.90 1.4M
2023-07-14 11.02 11.11 10.94 11.00 1.7M
2023-07-13 10.87 11.11 10.87 11.02 2.1M
2023-07-12 11.11 11.15 10.80 10.89 3.1M
2023-07-11 11.48 11.55 11.07 11.11 3.6M
2023-07-10 10.95 11.33 10.93 11.22 4.6M
2023-07-07 10.80 11.00 10.76 10.95 2.7M
2023-07-06 10.99 10.99 10.71 10.89 3.2M
2023-07-05 10.76 10.99 10.75 10.88 2.5M
2023-07-04 10.88 10.92 10.63 10.76 2.1M
2023-07-03 11.06 11.06 10.83 10.87 2.5M
2023-06-30 10.68 10.86 10.63 10.81 3.2M
2023-06-29 10.86 10.87 10.50 10.54 3.9M
2023-06-28 11.14 11.15 10.75 10.84 3.1M
2023-06-27 10.85 11.37 10.85 11.15 3.7M
2023-06-26 11.06 11.08 10.85 10.85 2.4M
2023-06-21 11.15 11.33 11.00 11.03 3.3M
2023-06-20 11.32 11.41 11.06 11.13 3.0M
2023-06-19 11.59 11.65 11.26 11.30 4.6M
2023-06-16 11.68 11.85 11.59 11.64 4.5M
2023-06-15 11.70 11.86 11.61 11.68 3.8M
2023-06-14 11.97 12.03 11.65 11.70 4.8M
2023-06-13 12.00 12.25 11.95 11.97 4.5M
2023-06-12 12.08 12.29 11.76 12.04 7.5M
2023-06-09 11.83 12.51 11.55 12.32 12.3M
2023-06-08 11.73 12.12 11.67 11.83 6.8M
2023-06-07 11.72 12.12 11.63 11.83 7.0M
2023-06-06 11.37 11.94 11.37 11.84 8.4M
2023-06-05 11.74 11.79 11.30 11.46 4.6M
2023-06-02 11.53 11.96 11.39 11.70 6.5M
2023-06-01 11.40 11.72 11.40 11.45 3.5M
2023-05-31 11.05 11.76 11.00 11.51 5.6M
2023-05-30 11.17 11.22 10.92 11.20 3.5M
2023-05-29 11.34 11.48 10.92 11.13 4.5M
2023-05-26 11.26 11.56 11.20 11.35 5.1M
2023-05-25 10.80 11.60 10.61 11.36 7.3M
2023-05-24 11.12 11.24 10.70 10.71 4.6M
2023-05-23 11.13 11.50 11.00 11.20 7.5M
2023-05-22 10.29 11.38 10.08 11.05 9.3M
2023-05-19 10.90 10.97 10.05 10.35 8.1M
2023-05-18 11.18 11.22 10.99 11.02 3.7M
2023-05-17 11.30 11.35 11.13 11.20 3.3M
2023-05-16 11.69 11.70 11.28 11.34 5.4M
2023-05-15 11.80 11.90 11.46 11.69 8.3M
2023-05-12 12.23 12.60 12.00 12.05 11.1M
2023-05-11 11.58 12.88 11.42 12.60 18.9M
2023-05-10 10.63 11.73 10.50 11.73 9.2M
2023-05-09 10.73 10.89 10.66 10.66 2.7M
2023-05-08 10.90 11.02 10.62 10.80 3.0M
2023-05-05 10.71 11.12 10.71 11.03 5.4M
2023-05-04 10.84 11.06 10.69 10.76 3.5M
2023-04-28 10.73 10.87 10.72 10.85 1.9M
2023-04-27 10.69 10.84 10.66 10.73 2.3M
2023-04-26 10.45 10.88 10.33 10.77 2.8M
2023-04-25 10.79 10.87 10.27 10.50 4.5M
2023-04-24 11.07 11.15 10.74 10.81 3.6M
2023-04-21 11.25 11.52 11.10 11.10 3.1M
2023-04-20 11.39 11.43 11.18 11.20 2.9M
2023-04-19 11.49 11.52 11.35 11.42 1.8M
2023-04-18 11.68 11.69 11.36 11.50 2.8M
2023-04-17 11.77 11.81 11.63 11.63 2.1M
2023-04-14 11.84 11.95 11.70 11.86 2.6M
2023-04-13 11.70 12.03 11.58 11.84 4.4M
2023-04-12 11.74 11.87 11.61 11.70 2.5M
2023-04-11 11.69 11.79 11.51 11.74 2.3M
2023-04-10 11.82 11.82 11.56 11.59 3.2M
2023-04-07 11.60 11.88 11.50 11.81 4.8M
2023-04-06 11.50 11.57 11.18 11.48 3.4M
2023-04-04 11.94 11.97 11.50 11.50 5.0M
2023-04-03 11.89 12.04 11.80 11.94 2.9M
2023-03-31 12.00 12.05 11.85 11.89 2.2M
2023-03-30 11.85 11.98 11.76 11.88 1.7M
2023-03-29 11.88 11.96 11.77 11.88 2.5M
2023-03-28 11.97 12.18 11.85 11.91 3.3M
2023-03-27 12.20 12.20 11.77 11.91 3.7M
2023-03-24 12.12 12.28 11.99 12.16 3.7M
2023-03-23 12.30 12.30 11.97 12.12 5.0M
2023-03-22 12.56 12.61 12.26 12.31 4.3M
2023-03-21 12.55 12.78 12.40 12.56 3.1M
2023-03-20 12.35 12.98 12.32 12.56 6.9M
2023-03-17 12.18 12.35 12.13 12.35 4.2M
2023-03-16 12.48 12.48 12.10 12.13 3.4M
2023-03-15 12.38 12.78 12.33 12.48 3.5M
2023-03-14 12.64 12.64 12.18 12.30 5.4M
2023-03-13 12.88 13.05 12.51 12.64 7.8M
2023-03-10 12.65 13.35 12.53 13.14 10.7M
2023-03-09 12.77 12.88 12.63 12.70 3.7M
2023-03-08 12.96 12.99 12.67 12.74 5.6M
2023-03-07 13.00 13.35 12.87 12.87 9.8M
2023-03-06 12.99 13.08 12.76 12.93 7.3M
2023-03-03 12.48 13.36 12.44 13.00 15.1M
2023-03-02 12.32 12.68 12.19 12.48 7.2M
2023-03-01 12.36 12.37 12.23 12.34 3.9M
2023-02-28 12.23 12.38 12.18 12.33 3.6M
2023-02-27 12.60 12.60 12.14 12.18 4.9M
2023-02-24 12.55 12.64 12.31 12.48 5.1M
2023-02-23 12.26 12.84 12.26 12.57 12.1M
2023-02-22 12.24 12.51 12.16 12.22 7.1M
2023-02-21 12.10 12.63 11.96 12.38 12.5M
2023-02-20 11.76 11.91 11.66 11.88 4.0M
2023-02-17 11.75 11.89 11.70 11.76 3.7M
2023-02-16 12.06 12.24 11.70 11.75 6.0M
2023-02-15 12.15 12.23 12.04 12.04 5.1M
2023-02-14 12.35 12.58 12.18 12.20 6.7M
2023-02-13 12.23 12.37 12.11 12.35 5.3M
2023-02-10 12.18 12.36 12.12 12.36 4.6M
2023-02-09 12.20 12.33 12.10 12.20 4.4M
2023-02-08 12.27 12.45 12.17 12.26 5.3M
2023-02-07 12.16 12.36 12.10 12.19 4.4M
2023-02-06 12.30 12.35 12.10 12.19 4.5M
2023-02-03 12.55 12.70 12.33 12.36 5.2M
2023-02-02 12.88 12.91 12.52 12.65 7.7M
2023-02-01 12.86 13.03 12.67 12.99 6.7M
2023-01-31 12.70 12.91 12.40 12.90 5.9M
2023-01-30 12.92 12.96 12.65 12.73 5.5M
2023-01-20 12.58 13.02 12.53 12.84 6.5M
2023-01-19 12.47 12.69 12.24 12.49 4.6M
2023-01-18 12.80 12.97 12.43 12.48 6.2M
2023-01-17 12.42 12.99 12.32 12.82 10.4M
2023-01-16 12.38 12.59 12.13 12.40 6.7M
2023-01-13 12.43 12.64 12.25 12.59 5.1M
2023-01-12 12.43 12.65 12.20 12.51 8.4M
2023-01-11 12.91 12.93 12.35 12.41 10.6M
2023-01-10 13.51 13.68 12.75 12.91 14.1M
2023-01-09 13.28 14.00 12.94 13.66 15.1M
2023-01-06 13.35 13.40 12.75 13.27 13.2M
2023-01-05 13.52 13.58 12.94 13.17 12.0M
2023-01-04 13.38 13.88 13.24 13.49 18.7M
2023-01-03 13.69 13.69 13.22 13.63 13.7M