SZSE Chinext Equal Weight

SZCEWI
🏛️ china →
2,113.14
Last Update: 2025-09-26
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
2021-12-31 2,610.85 2,618.90 2,607.94 2,613.58 1,478.4M
2021-12-30 2,574.56 2,608.14 2,574.37 2,604.58 1,658.6M
2021-12-29 2,587.95 2,592.38 2,572.02 2,572.02 1,477.4M
2021-12-28 2,578.59 2,593.20 2,570.16 2,592.53 1,641.7M
2021-12-27 2,576.21 2,588.35 2,560.59 2,570.98 1,456.4M
2021-12-24 2,612.75 2,615.32 2,574.36 2,578.84 1,564.7M
2021-12-23 2,619.50 2,619.50 2,598.50 2,606.19 1,620.2M
2021-12-22 2,600.29 2,626.10 2,600.29 2,617.15 1,911.5M
2021-12-21 2,570.01 2,595.39 2,569.13 2,594.13 1,527.7M
2021-12-20 2,609.11 2,627.32 2,568.95 2,569.73 1,783.2M
2021-12-17 2,661.82 2,664.40 2,620.43 2,620.43 1,916.1M
2021-12-16 2,658.78 2,672.58 2,654.91 2,667.47 1,861.9M
2021-12-15 2,679.88 2,692.56 2,650.93 2,654.75 1,930.0M
2021-12-14 2,659.77 2,684.32 2,656.74 2,675.21 1,940.8M
2021-12-13 2,655.36 2,671.10 2,647.16 2,665.75 2,236.0M
2021-12-10 2,626.79 2,659.47 2,625.75 2,651.28 2,182.7M
2021-12-09 2,617.55 2,650.20 2,613.26 2,641.08 2,241.0M
2021-12-08 2,582.99 2,622.06 2,582.99 2,622.06 1,755.3M
2021-12-07 2,606.60 2,609.78 2,555.50 2,573.75 1,810.5M
2021-12-06 2,637.60 2,642.59 2,591.89 2,594.20 1,926.7M
2021-12-03 2,628.66 2,642.04 2,628.66 2,640.00 1,653.6M
2021-12-02 2,659.77 2,663.70 2,627.27 2,629.55 2,077.6M
2021-12-01 2,669.23 2,678.37 2,662.09 2,669.65 2,123.3M
2021-11-30 2,677.30 2,678.74 2,650.09 2,669.11 1,980.8M
2021-11-29 2,630.93 2,667.65 2,630.93 2,667.44 2,104.7M
2021-11-26 2,652.96 2,666.77 2,638.41 2,645.55 2,137.9M
2021-11-25 2,663.66 2,671.83 2,653.01 2,653.61 2,046.9M
2021-11-24 2,656.38 2,677.07 2,653.72 2,665.42 2,159.1M
2021-11-23 2,649.93 2,665.47 2,646.97 2,657.32 2,122.0M
2021-11-22 2,611.62 2,653.00 2,608.37 2,651.83 2,016.5M
2021-11-19 2,573.53 2,610.06 2,572.89 2,605.11 1,793.1M
2021-11-18 2,599.79 2,599.79 2,572.43 2,574.20 2,145.7M
2021-11-17 2,581.91 2,600.01 2,576.52 2,599.66 1,992.6M
2021-11-16 2,581.13 2,599.12 2,573.04 2,575.26 2,392.6M
2021-11-15 2,602.78 2,613.05 2,584.24 2,585.51 2,215.4M
2021-11-12 2,574.89 2,601.12 2,571.52 2,599.78 2,130.4M
2021-11-11 2,545.58 2,575.56 2,541.71 2,572.50 2,315.3M
2021-11-10 2,534.46 2,554.92 2,517.29 2,551.73 2,208.6M
2021-11-09 2,520.82 2,542.10 2,510.61 2,541.47 1,689.1M
2021-11-08 2,512.16 2,515.03 2,492.18 2,512.23 2,020.3M
2021-11-05 2,510.46 2,539.12 2,506.66 2,516.29 2,139.9M
2021-11-04 2,487.01 2,508.37 2,487.01 2,507.17 1,707.8M
2021-11-03 2,467.62 2,492.71 2,459.62 2,477.19 1,589.4M
2021-11-02 2,467.18 2,497.89 2,448.26 2,467.55 1,918.3M
2021-11-01 2,459.75 2,481.32 2,450.46 2,471.39 1,947.9M
2021-10-29 2,420.75 2,467.81 2,410.40 2,465.67 2,023.7M
2021-10-28 2,435.66 2,453.53 2,417.13 2,424.49 1,544.3M
2021-10-27 2,479.74 2,481.21 2,447.87 2,456.25 1,845.0M
2021-10-26 2,488.66 2,501.75 2,480.82 2,488.24 2,027.4M
2021-10-25 2,454.05 2,485.23 2,452.64 2,484.18 1,589.7M
2021-10-22 2,447.73 2,467.27 2,442.07 2,448.18 1,212.6M
2021-10-21 2,461.80 2,468.57 2,435.07 2,446.47 1,209.4M
2021-10-20 2,462.51 2,480.90 2,456.81 2,463.21 1,338.1M
2021-10-19 2,439.94 2,462.60 2,439.94 2,462.60 1,394.5M
2021-10-18 2,463.87 2,463.87 2,411.20 2,439.90 1,547.1M
2021-10-15 2,441.97 2,472.95 2,434.23 2,465.90 1,449.2M
2021-10-14 2,439.41 2,459.47 2,436.86 2,448.00 1,146.4M
2021-10-13 2,396.99 2,442.16 2,395.16 2,440.88 1,225.2M
2021-10-12 2,427.43 2,432.57 2,373.96 2,395.33 1,496.1M
2021-10-11 2,441.35 2,461.25 2,429.48 2,433.93 1,490.7M
2021-10-08 2,458.57 2,473.09 2,435.69 2,439.74 1,607.7M
2021-09-30 2,415.60 2,450.72 2,412.70 2,444.44 1,293.3M
2021-09-29 2,428.91 2,437.63 2,401.23 2,403.71 1,454.8M
2021-09-28 2,445.19 2,481.26 2,433.34 2,452.04 1,355.5M
2021-09-27 2,477.76 2,499.63 2,439.05 2,456.24 2,010.4M
2021-09-24 2,452.28 2,498.04 2,446.82 2,467.76 1,602.2M
2021-09-23 2,440.16 2,464.00 2,424.39 2,456.38 1,609.0M
2021-09-22 2,405.59 2,440.97 2,402.69 2,422.53 1,242.6M
2021-09-17 2,422.32 2,444.54 2,398.86 2,439.54 1,658.6M
2021-09-16 2,475.39 2,475.39 2,423.45 2,424.74 1,896.0M
2021-09-15 2,482.82 2,489.24 2,462.41 2,475.83 1,782.7M
2021-09-14 2,476.93 2,517.51 2,474.92 2,486.79 2,011.0M
2021-09-13 2,509.27 2,518.02 2,472.67 2,477.60 2,171.5M
2021-09-10 2,489.79 2,520.03 2,477.15 2,509.40 2,070.2M
2021-09-09 2,497.82 2,508.34 2,466.20 2,490.22 2,059.8M
2021-09-08 2,511.91 2,527.31 2,491.45 2,503.52 2,659.7M
2021-09-07 2,487.26 2,511.84 2,474.70 2,511.17 2,096.8M
2021-09-06 2,433.70 2,491.84 2,419.51 2,490.41 2,286.9M
2021-09-03 2,452.83 2,474.48 2,421.45 2,432.53 2,201.6M
2021-09-02 2,470.21 2,477.87 2,446.61 2,450.76 1,971.8M
2021-09-01 2,516.45 2,516.82 2,449.18 2,481.91 2,215.5M
2021-08-31 2,547.00 2,547.52 2,491.01 2,514.43 2,139.2M
2021-08-30 2,548.70 2,580.48 2,542.15 2,552.09 2,174.9M
2021-08-27 2,531.09 2,555.01 2,523.56 2,543.23 1,816.0M
2021-08-26 2,598.52 2,598.52 2,536.33 2,538.50 1,824.2M
2021-08-25 2,591.94 2,603.75 2,577.15 2,603.75 1,856.7M
2021-08-24 2,587.62 2,608.27 2,555.63 2,595.04 2,036.1M
2021-08-23 2,535.86 2,586.07 2,526.23 2,581.79 2,107.8M
2021-08-20 2,547.92 2,569.32 2,502.60 2,525.46 2,124.6M
2021-08-19 2,524.93 2,575.57 2,523.62 2,560.83 1,778.3M
2021-08-18 2,525.58 2,543.92 2,508.56 2,525.89 1,969.4M
2021-08-17 2,601.91 2,601.91 2,516.88 2,526.90 2,096.8M
2021-08-16 2,606.72 2,621.52 2,585.82 2,597.13 1,778.8M
2021-08-13 2,640.31 2,659.92 2,599.96 2,611.39 1,811.3M
2021-08-12 2,644.31 2,678.14 2,639.35 2,645.89 1,900.0M
2021-08-11 2,659.51 2,666.54 2,638.34 2,653.92 1,845.9M
2021-08-10 2,658.47 2,678.11 2,641.21 2,674.81 1,934.3M
2021-08-09 2,639.56 2,664.05 2,625.03 2,660.49 1,963.7M
2021-08-06 2,675.92 2,680.42 2,635.90 2,657.50 2,074.0M
2021-08-05 2,684.61 2,703.50 2,665.75 2,675.05 2,335.5M
2021-08-04 2,639.81 2,703.08 2,636.40 2,703.08 2,387.4M
2021-08-03 2,658.06 2,681.57 2,639.20 2,653.07 2,771.1M
2021-08-02 2,629.67 2,669.05 2,611.93 2,669.05 2,600.5M
2021-07-30 2,603.32 2,640.82 2,585.22 2,625.94 2,328.9M
2021-07-29 2,553.89 2,625.72 2,535.30 2,616.49 2,321.7M
2021-07-28 2,468.90 2,519.37 2,419.18 2,502.96 2,208.7M
2021-07-27 2,565.13 2,593.81 2,494.69 2,494.69 2,461.7M
2021-07-26 2,605.25 2,621.56 2,509.11 2,558.78 2,347.5M
2021-07-23 2,650.88 2,652.82 2,608.18 2,615.26 2,191.3M
2021-07-22 2,654.81 2,655.12 2,621.96 2,654.39 2,079.2M
2021-07-21 2,618.42 2,660.02 2,613.09 2,650.21 2,293.9M
2021-07-20 2,575.95 2,612.29 2,575.15 2,607.89 1,547.7M
2021-07-19 2,579.82 2,602.99 2,571.34 2,590.16 1,902.9M
2021-07-16 2,618.88 2,620.42 2,581.68 2,583.00 1,802.7M
2021-07-15 2,605.94 2,625.49 2,575.99 2,625.32 1,866.6M
2021-07-14 2,623.78 2,647.65 2,610.93 2,612.16 2,038.5M
2021-07-13 2,635.12 2,655.00 2,611.05 2,633.99 2,174.9M
2021-07-12 2,575.40 2,644.31 2,555.44 2,638.95 2,641.8M
2021-07-09 2,541.26 2,563.17 2,503.01 2,551.24 1,898.0M
2021-07-08 2,547.06 2,566.43 2,540.33 2,552.75 2,219.8M
2021-07-07 2,468.45 2,544.89 2,462.07 2,539.43 1,783.8M
2021-07-06 2,522.19 2,522.19 2,452.65 2,485.18 1,783.4M
2021-07-05 2,500.15 2,532.17 2,495.88 2,518.02 1,799.8M
2021-07-02 2,539.07 2,540.44 2,488.58 2,491.47 1,839.2M
2021-07-01 2,584.67 2,589.39 2,550.53 2,551.39 1,840.9M
2021-06-30 2,552.98 2,583.71 2,541.80 2,582.73 1,504.0M
2021-06-29 2,569.06 2,579.32 2,543.32 2,549.34 1,668.0M
2021-06-28 2,540.01 2,570.98 2,537.65 2,563.98 1,639.2M
2021-06-25 2,501.26 2,536.34 2,500.08 2,530.28 1,757.0M
2021-06-24 2,533.52 2,534.15 2,492.47 2,502.10 1,600.2M
2021-06-23 2,509.63 2,538.77 2,497.32 2,531.16 1,844.4M
2021-06-22 2,517.41 2,520.21 2,484.98 2,509.49 1,593.2M
2021-06-21 2,473.30 2,522.33 2,463.90 2,514.27 1,685.7M
2021-06-18 2,466.77 2,485.09 2,455.27 2,478.38 1,545.9M
2021-06-17 2,422.62 2,459.86 2,422.62 2,458.45 1,491.0M
2021-06-16 2,490.13 2,490.13 2,416.98 2,417.57 1,809.3M
2021-06-15 2,510.70 2,515.43 2,477.89 2,490.60 1,642.7M
2021-06-11 2,531.47 2,532.69 2,508.07 2,509.35 2,349.6M
2021-06-10 2,482.53 2,529.14 2,481.05 2,523.37 2,191.1M
2021-06-09 2,477.75 2,487.66 2,468.21 2,480.61 1,540.2M
2021-06-08 2,501.75 2,519.47 2,466.02 2,480.27 1,822.2M
2021-06-07 2,487.22 2,500.28 2,471.85 2,499.70 1,637.5M
2021-06-04 2,450.87 2,502.56 2,447.70 2,481.86 1,738.8M
2021-06-03 2,477.77 2,492.41 2,457.78 2,457.84 1,727.3M
2021-06-02 2,529.61 2,529.61 2,472.48 2,479.63 1,692.0M
2021-06-01 2,519.57 2,529.24 2,495.48 2,525.10 1,760.0M
2021-05-31 2,484.83 2,523.47 2,484.83 2,523.42 1,899.4M
2021-05-28 2,489.40 2,512.95 2,466.23 2,478.37 1,881.8M
2021-05-27 2,456.68 2,491.44 2,449.47 2,490.86 1,808.5M
2021-05-26 2,470.68 2,472.60 2,454.00 2,458.95 1,838.4M
2021-05-25 2,428.22 2,472.30 2,424.78 2,468.81 1,891.6M
2021-05-24 2,401.10 2,422.46 2,376.85 2,421.59 1,682.7M
2021-05-21 2,432.39 2,437.68 2,397.28 2,399.68 1,631.7M
2021-05-20 2,393.59 2,429.72 2,392.61 2,422.04 1,565.1M
2021-05-19 2,380.68 2,405.04 2,375.59 2,399.02 1,422.9M
2021-05-18 2,392.62 2,398.21 2,371.67 2,385.31 1,411.9M
2021-05-17 2,371.06 2,411.67 2,371.06 2,395.69 1,930.1M
2021-05-14 2,323.87 2,370.65 2,317.20 2,365.22 1,874.6M
2021-05-13 2,302.69 2,335.54 2,300.15 2,317.48 1,408.0M
2021-05-12 2,287.71 2,329.94 2,275.82 2,326.89 1,247.9M
2021-05-11 2,281.73 2,300.66 2,260.35 2,295.07 1,299.9M
2021-05-10 2,298.09 2,316.44 2,280.13 2,292.35 1,435.0M
2021-05-07 2,355.73 2,359.90 2,291.78 2,291.78 1,448.9M
2021-05-06 2,380.58 2,380.58 2,325.90 2,350.90 1,655.2M
2021-04-30 2,378.36 2,403.42 2,375.39 2,392.13 1,660.6M
2021-04-29 2,391.28 2,403.97 2,371.25 2,384.05 1,664.8M
2021-04-28 2,366.07 2,391.50 2,350.41 2,391.21 1,792.5M
2021-04-27 2,363.83 2,372.70 2,345.95 2,369.50 1,714.1M
2021-04-26 2,385.17 2,423.28 2,369.57 2,371.31 2,044.2M
2021-04-23 2,358.30 2,379.96 2,353.21 2,373.23 1,701.5M
2021-04-22 2,350.38 2,368.47 2,338.38 2,363.21 1,565.5M
2021-04-21 2,315.34 2,343.71 2,314.20 2,341.32 1,400.9M
2021-04-20 2,321.63 2,346.06 2,318.69 2,329.54 1,628.0M
2021-04-19 2,265.51 2,332.84 2,263.93 2,331.60 1,878.5M
2021-04-16 2,262.32 2,274.26 2,240.73 2,270.04 1,327.4M
2021-04-15 2,258.53 2,261.52 2,236.87 2,259.22 1,132.5M
2021-04-14 2,236.28 2,267.33 2,234.52 2,263.60 1,313.6M
2021-04-13 2,226.85 2,262.62 2,226.85 2,233.84 1,436.2M
2021-04-12 2,282.90 2,293.26 2,221.80 2,227.91 1,530.4M
2021-04-09 2,297.10 2,303.27 2,273.09 2,281.14 1,228.0M
2021-04-08 2,284.13 2,311.65 2,274.30 2,301.68 1,339.0M
2021-04-07 2,308.62 2,308.62 2,269.61 2,291.07 1,392.0M
2021-04-06 2,313.58 2,314.21 2,291.59 2,302.62 1,288.6M
2021-04-02 2,285.13 2,315.62 2,282.33 2,305.76 1,517.7M
2021-04-01 2,247.68 2,280.99 2,244.69 2,278.21 1,307.8M
2021-03-31 2,252.04 2,255.43 2,229.19 2,244.78 1,263.4M
2021-03-30 2,236.59 2,257.62 2,230.85 2,251.43 1,403.1M
2021-03-29 2,251.73 2,258.35 2,233.64 2,239.26 1,497.5M
2021-03-26 2,205.15 2,254.67 2,205.15 2,249.20 1,651.1M
2021-03-25 2,166.44 2,211.48 2,164.97 2,198.85 1,484.7M
2021-03-24 2,190.17 2,205.01 2,170.62 2,178.07 1,609.5M
2021-03-23 2,224.08 2,233.14 2,188.59 2,204.88 1,620.4M
2021-03-22 2,201.87 2,236.21 2,196.25 2,227.82 1,372.9M
2021-03-19 2,204.14 2,224.36 2,187.63 2,197.93 1,473.2M
2021-03-18 2,220.04 2,239.83 2,214.07 2,231.18 1,577.4M
2021-03-17 2,190.06 2,219.39 2,169.22 2,214.98 1,421.8M
2021-03-16 2,184.89 2,197.19 2,164.64 2,192.01 1,482.2M
2021-03-15 2,217.61 2,217.61 2,157.65 2,177.26 1,711.6M
2021-03-12 2,253.05 2,253.05 2,203.93 2,228.42 1,686.3M
2021-03-11 2,202.74 2,247.24 2,192.29 2,243.10 1,824.9M
2021-03-10 2,250.54 2,252.96 2,199.19 2,201.23 1,858.4M
2021-03-09 2,278.25 2,281.56 2,193.03 2,208.06 2,276.3M
2021-03-08 2,382.39 2,390.74 2,284.89 2,284.89 2,275.3M
2021-03-05 2,316.53 2,383.82 2,316.53 2,368.68 1,994.1M
2021-03-04 2,398.93 2,404.19 2,340.04 2,347.33 2,122.7M
2021-03-03 2,382.65 2,418.30 2,376.40 2,417.05 1,673.2M
2021-03-02 2,418.76 2,421.32 2,372.59 2,392.20 1,979.5M
2021-03-01 2,373.80 2,408.36 2,369.81 2,406.73 2,087.6M
2021-02-26 2,346.59 2,378.03 2,338.80 2,349.17 2,119.6M
2021-02-25 2,428.69 2,432.86 2,379.91 2,385.08 1,931.2M
2021-02-24 2,449.21 2,462.40 2,385.93 2,408.57 2,263.3M
2021-02-23 2,446.29 2,475.43 2,437.62 2,445.90 2,024.2M
2021-02-22 2,539.65 2,544.63 2,473.23 2,473.40 2,943.9M
2021-02-19 2,519.60 2,544.82 2,481.70 2,542.48 2,440.4M
2021-02-18 2,602.57 2,604.32 2,520.20 2,532.54 2,648.0M
2021-02-10 2,520.22 2,565.44 2,497.75 2,557.36 1,916.8M
2021-02-09 2,476.20 2,516.07 2,468.13 2,511.38 1,970.6M
2021-02-08 2,439.22 2,476.45 2,415.83 2,470.00 1,929.9M
2021-02-05 2,473.91 2,493.13 2,434.28 2,434.47 2,008.3M
2021-02-04 2,488.41 2,501.32 2,424.52 2,459.82 2,083.7M
2021-02-03 2,534.87 2,541.20 2,497.00 2,498.69 2,229.8M
2021-02-02 2,505.53 2,532.83 2,478.90 2,530.73 2,072.2M
2021-02-01 2,484.53 2,514.99 2,477.29 2,496.84 2,141.8M
2021-01-29 2,530.88 2,541.97 2,443.28 2,483.45 2,517.4M
2021-01-28 2,541.19 2,572.59 2,505.88 2,506.56 2,481.1M
2021-01-27 2,566.36 2,591.81 2,529.74 2,580.49 2,317.7M
2021-01-26 2,605.43 2,613.04 2,558.57 2,562.49 2,322.0M
2021-01-25 2,627.53 2,659.85 2,601.55 2,617.69 2,623.9M
2021-01-22 2,593.62 2,631.59 2,578.83 2,627.09 2,593.7M
2021-01-21 2,554.46 2,603.08 2,554.46 2,593.12 2,469.5M
2021-01-20 2,490.30 2,541.68 2,481.65 2,541.68 1,942.1M
2021-01-19 2,511.96 2,525.81 2,474.19 2,482.82 2,072.3M
2021-01-18 2,460.83 2,524.91 2,453.42 2,517.90 2,039.4M
2021-01-15 2,473.60 2,485.18 2,429.80 2,467.93 2,118.7M
2021-01-14 2,478.56 2,515.18 2,451.56 2,483.15 2,310.9M
2021-01-13 2,515.03 2,522.54 2,470.08 2,488.44 2,752.7M
2021-01-12 2,467.84 2,513.50 2,456.40 2,513.50 2,510.1M
2021-01-11 2,511.53 2,519.73 2,455.06 2,475.04 2,574.9M
2021-01-08 2,495.84 2,526.55 2,478.77 2,505.68 2,649.0M
2021-01-07 2,486.23 2,499.90 2,462.83 2,492.71 2,578.2M
2021-01-06 2,502.74 2,506.53 2,458.40 2,490.06 2,303.7M
2021-01-05 2,472.77 2,503.02 2,455.21 2,499.02 2,550.4M
2021-01-04 2,432.83 2,492.43 2,419.54 2,485.23 2,538.4M