SZSE SME-Chinext 100 Equal Weighted

SZS100EWI
🏛️ china →
2,744.08
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 1,889.45 1,911.37 1,888.64 1,904.40 2,646.9M
2023-12-28 1,821.26 1,898.21 1,818.12 1,890.22 3,136.1M
2023-12-27 1,821.97 1,829.53 1,810.04 1,822.40 1,968.9M
2023-12-26 1,838.24 1,838.50 1,811.18 1,819.94 1,652.8M
2023-12-25 1,825.60 1,842.36 1,825.60 1,839.94 1,936.2M
2023-12-22 1,839.25 1,856.76 1,820.70 1,832.19 2,428.0M
2023-12-21 1,813.10 1,850.42 1,811.51 1,843.08 2,203.7M
2023-12-20 1,851.79 1,852.91 1,821.57 1,821.57 1,727.7M
2023-12-19 1,840.24 1,858.39 1,832.79 1,847.61 1,776.0M
2023-12-18 1,855.49 1,862.85 1,837.75 1,842.23 1,820.8M
2023-12-15 1,875.32 1,891.95 1,860.65 1,864.26 2,113.8M
2023-12-14 1,890.63 1,904.93 1,866.89 1,867.73 1,857.9M
2023-12-13 1,906.91 1,906.91 1,878.36 1,878.50 1,975.8M
2023-12-12 1,913.90 1,917.48 1,904.36 1,910.93 2,151.9M
2023-12-11 1,890.23 1,921.65 1,868.85 1,917.26 2,698.1M
2023-12-08 1,895.02 1,906.84 1,884.19 1,900.72 2,482.1M
2023-12-07 1,898.16 1,901.73 1,880.90 1,891.89 2,111.8M
2023-12-06 1,882.93 1,915.92 1,882.09 1,902.11 2,368.6M
2023-12-05 1,916.03 1,921.26 1,886.84 1,886.84 2,123.0M
2023-12-04 1,940.35 1,940.35 1,923.03 1,923.03 2,092.6M
2023-12-01 1,942.92 1,948.86 1,920.46 1,942.08 2,149.7M
2023-11-30 1,942.81 1,953.33 1,934.64 1,944.17 1,882.9M
2023-11-29 1,961.02 1,961.51 1,943.44 1,945.09 1,669.3M
2023-11-28 1,950.37 1,962.86 1,943.02 1,961.61 1,709.0M
2023-11-27 1,960.13 1,960.13 1,940.50 1,951.00 1,816.4M
2023-11-24 1,981.67 1,981.67 1,960.12 1,964.48 1,707.9M
2023-11-23 1,965.67 1,982.59 1,960.71 1,981.99 1,532.8M
2023-11-22 1,991.14 1,994.11 1,967.37 1,967.37 1,679.6M
2023-11-21 2,011.83 2,025.90 1,995.53 1,998.76 1,999.7M
2023-11-20 2,004.56 2,013.54 1,987.47 2,008.55 1,906.8M
2023-11-17 1,992.05 2,002.78 1,990.86 2,002.78 1,568.6M
2023-11-16 2,024.07 2,026.78 1,998.72 1,998.72 1,778.3M
2023-11-15 2,037.12 2,040.97 2,023.85 2,030.17 2,296.2M
2023-11-14 2,012.07 2,026.63 2,004.68 2,013.22 1,923.7M
2023-11-13 2,020.00 2,026.27 2,003.68 2,012.50 1,963.0M
2023-11-10 2,014.88 2,016.94 2,006.14 2,012.28 1,953.5M
2023-11-09 2,028.76 2,041.00 2,020.23 2,023.09 2,038.2M
2023-11-08 2,024.76 2,045.32 2,017.98 2,031.68 2,440.3M
2023-11-07 2,029.34 2,034.84 2,019.20 2,029.02 2,665.9M
2023-11-06 1,990.77 2,038.13 1,990.77 2,034.44 3,329.4M
2023-11-03 1,953.07 1,983.20 1,953.07 1,976.23 2,112.9M
2023-11-02 1,974.79 1,982.47 1,949.88 1,950.60 1,857.9M
2023-11-01 1,986.18 1,987.24 1,967.25 1,971.47 1,970.2M
2023-10-31 1,992.82 1,992.82 1,971.85 1,985.52 2,407.7M
2023-10-30 1,954.25 1,999.78 1,953.91 1,994.66 3,106.9M
2023-10-27 1,891.10 1,964.64 1,886.18 1,957.58 3,056.2M
2023-10-26 1,885.68 1,900.42 1,872.96 1,899.25 2,690.6M
2023-10-25 1,918.68 1,924.03 1,898.51 1,898.51 2,773.0M
2023-10-24 1,897.72 1,912.84 1,882.06 1,904.16 2,372.7M
2023-10-23 1,918.44 1,918.44 1,881.43 1,892.33 1,957.0M
2023-10-20 1,927.78 1,940.37 1,919.19 1,922.80 2,074.9M
2023-10-19 1,952.42 1,960.24 1,935.74 1,935.98 2,121.7M
2023-10-18 1,990.11 1,990.11 1,963.73 1,964.85 1,841.8M
2023-10-17 1,994.30 2,000.46 1,985.63 1,995.89 1,777.3M
2023-10-16 2,022.50 2,022.50 1,982.37 1,989.88 2,043.7M
2023-10-13 2,026.84 2,029.21 2,012.66 2,021.86 2,191.1M
2023-10-12 2,030.30 2,039.00 2,019.16 2,038.37 2,533.6M
2023-10-11 2,009.55 2,036.84 2,009.46 2,019.17 2,511.2M
2023-10-10 2,020.98 2,029.80 2,002.35 2,003.42 1,971.6M
2023-10-09 2,004.25 2,025.16 1,986.61 2,016.68 2,315.5M
2023-09-28 2,013.38 2,017.02 1,998.75 2,006.91 1,835.5M
2023-09-27 1,991.52 2,027.30 1,990.86 2,008.29 1,878.1M
2023-09-26 2,005.38 2,012.01 1,992.25 1,992.25 1,527.7M
2023-09-25 2,012.43 2,012.55 2,000.00 2,004.54 1,777.4M
2023-09-22 1,976.22 2,014.38 1,973.19 2,013.32 2,108.5M
2023-09-21 1,990.43 1,996.83 1,977.00 1,978.05 1,443.9M
2023-09-20 2,006.57 2,009.78 1,995.12 1,995.12 1,398.9M
2023-09-19 2,026.57 2,026.57 2,002.42 2,010.89 1,525.8M
2023-09-18 2,008.17 2,043.71 2,004.62 2,028.92 1,744.5M
2023-09-15 2,021.01 2,035.08 2,007.76 2,013.80 1,693.1M
2023-09-14 2,029.79 2,031.37 2,007.95 2,016.71 1,399.2M
2023-09-13 2,054.21 2,059.33 2,020.91 2,032.49 1,563.8M
2023-09-12 2,060.03 2,069.68 2,051.53 2,059.85 1,633.0M
2023-09-11 2,041.62 2,074.02 2,034.56 2,060.17 2,051.0M
2023-09-08 2,041.50 2,048.90 2,031.57 2,041.06 1,515.8M
2023-09-07 2,084.34 2,084.34 2,049.34 2,049.34 1,876.9M
2023-09-06 2,090.13 2,092.14 2,076.66 2,088.31 1,712.2M
2023-09-05 2,105.13 2,112.83 2,095.20 2,098.92 1,922.7M
2023-09-04 2,093.99 2,110.81 2,081.32 2,108.51 2,237.8M
2023-09-01 2,090.21 2,099.10 2,079.54 2,084.73 1,675.0M
2023-08-31 2,094.13 2,098.46 2,080.79 2,084.16 2,137.8M
2023-08-30 2,096.06 2,116.32 2,090.70 2,097.87 2,618.5M
2023-08-29 2,035.46 2,097.85 2,035.21 2,091.42 3,267.7M
2023-08-28 2,148.32 2,148.32 2,034.87 2,041.04 4,090.9M
2023-08-25 2,038.41 2,041.93 2,015.49 2,024.22 2,169.6M
2023-08-24 2,033.43 2,066.69 2,023.91 2,049.31 2,202.0M
2023-08-23 2,071.41 2,071.41 2,024.61 2,024.88 1,887.5M
2023-08-22 2,080.56 2,088.88 2,035.77 2,075.27 2,390.3M
2023-08-21 2,099.42 2,104.93 2,072.28 2,072.28 2,008.3M
2023-08-18 2,139.67 2,145.85 2,102.58 2,102.58 1,903.5M
2023-08-17 2,128.57 2,145.65 2,113.64 2,140.65 2,041.4M
2023-08-16 2,153.59 2,167.33 2,137.15 2,137.45 2,087.0M
2023-08-15 2,177.35 2,181.30 2,140.80 2,159.88 2,273.5M
2023-08-14 2,165.89 2,181.14 2,150.31 2,178.76 2,195.0M
2023-08-11 2,238.92 2,238.92 2,189.57 2,189.57 2,356.5M
2023-08-10 2,230.23 2,242.49 2,225.49 2,241.71 1,920.8M
2023-08-09 2,233.11 2,244.48 2,229.41 2,232.83 1,840.2M
2023-08-08 2,245.49 2,250.03 2,234.55 2,240.05 2,251.7M
2023-08-07 2,264.13 2,265.57 2,244.57 2,249.97 2,715.5M
2023-08-04 2,270.64 2,286.06 2,260.73 2,271.48 3,412.3M
2023-08-03 2,237.51 2,260.83 2,237.36 2,260.74 2,550.1M
2023-08-02 2,243.57 2,255.17 2,235.24 2,241.52 2,330.8M
2023-08-01 2,253.06 2,265.84 2,241.88 2,250.55 2,706.6M
2023-07-31 2,247.65 2,274.94 2,247.65 2,256.16 3,901.2M
2023-07-28 2,201.95 2,244.48 2,196.86 2,240.10 3,217.9M
2023-07-27 2,219.92 2,227.36 2,204.76 2,208.94 1,948.1M
2023-07-26 2,216.40 2,222.85 2,210.38 2,216.28 2,288.0M
2023-07-25 2,201.10 2,220.78 2,197.32 2,220.78 3,259.8M
2023-07-24 2,180.78 2,192.91 2,170.75 2,174.33 1,653.3M
2023-07-21 2,184.68 2,205.74 2,177.49 2,187.50 1,798.3M
2023-07-20 2,216.26 2,223.42 2,185.14 2,187.36 2,102.4M
2023-07-19 2,221.69 2,228.59 2,202.97 2,212.46 1,515.5M
2023-07-18 2,236.00 2,236.35 2,218.21 2,224.24 1,704.3M
2023-07-17 2,243.21 2,243.21 2,226.14 2,232.95 1,882.4M
2023-07-14 2,265.92 2,267.17 2,250.31 2,253.18 2,129.5M
2023-07-13 2,239.05 2,268.84 2,239.05 2,267.00 2,820.6M
2023-07-12 2,245.38 2,252.19 2,226.95 2,230.07 2,307.5M
2023-07-11 2,227.19 2,246.64 2,222.52 2,245.83 1,886.5M
2023-07-10 2,209.27 2,239.14 2,208.95 2,226.97 1,995.0M
2023-07-07 2,216.07 2,216.07 2,196.17 2,201.92 2,012.7M
2023-07-06 2,235.65 2,245.70 2,221.57 2,224.09 2,157.4M
2023-07-05 2,265.64 2,265.64 2,236.79 2,241.22 2,011.8M
2023-07-04 2,242.42 2,264.80 2,234.19 2,264.80 2,460.7M
2023-07-03 2,243.09 2,260.52 2,235.16 2,246.07 2,789.7M
2023-06-30 2,207.62 2,249.85 2,204.85 2,236.77 2,418.2M
2023-06-29 2,210.93 2,222.25 2,204.44 2,209.01 2,381.1M
2023-06-28 2,219.76 2,219.76 2,182.16 2,212.87 2,389.2M
2023-06-27 2,209.94 2,225.82 2,205.16 2,223.33 2,051.7M
2023-06-26 2,218.58 2,236.00 2,196.39 2,207.02 2,556.8M
2023-06-21 2,285.71 2,295.85 2,238.25 2,238.25 2,494.8M
2023-06-20 2,291.04 2,306.04 2,286.66 2,296.48 2,850.9M
2023-06-19 2,297.26 2,299.61 2,288.32 2,293.51 2,965.9M
2023-06-16 2,273.62 2,297.72 2,264.41 2,296.10 3,106.2M
2023-06-15 2,225.20 2,271.99 2,222.87 2,271.95 3,346.9M
2023-06-14 2,227.40 2,236.00 2,220.97 2,221.04 2,708.6M
2023-06-13 2,205.30 2,227.07 2,204.94 2,225.74 2,649.2M
2023-06-12 2,179.76 2,214.48 2,174.78 2,205.79 2,826.1M
2023-06-09 2,162.52 2,185.54 2,159.61 2,185.54 3,119.8M
2023-06-08 2,160.84 2,174.45 2,150.89 2,161.67 2,433.3M
2023-06-07 2,180.13 2,185.79 2,155.12 2,161.83 2,032.2M
2023-06-06 2,221.11 2,221.11 2,173.68 2,178.15 2,670.0M
2023-06-05 2,236.96 2,237.82 2,218.29 2,226.05 2,364.9M
2023-06-02 2,214.19 2,241.40 2,211.50 2,236.38 2,699.4M
2023-06-01 2,180.29 2,223.40 2,173.54 2,207.81 2,683.2M
2023-05-31 2,197.47 2,197.47 2,175.01 2,186.69 2,459.9M
2023-05-30 2,188.64 2,200.85 2,164.63 2,200.85 2,599.5M
2023-05-29 2,225.56 2,229.20 2,185.03 2,195.33 2,734.2M
2023-05-26 2,223.61 2,224.50 2,200.08 2,219.90 1,698.4M
2023-05-25 2,230.53 2,237.09 2,206.12 2,226.99 2,132.2M
2023-05-24 2,243.85 2,255.22 2,233.39 2,233.72 1,993.2M
2023-05-23 2,270.29 2,279.30 2,251.94 2,252.22 1,769.6M
2023-05-22 2,269.58 2,277.03 2,255.43 2,270.93 1,969.6M
2023-05-19 2,261.96 2,282.69 2,257.37 2,268.44 2,276.0M
2023-05-18 2,264.20 2,272.77 2,249.18 2,262.97 2,435.6M
2023-05-17 2,266.35 2,272.60 2,253.02 2,264.54 1,816.4M
2023-05-16 2,283.06 2,283.99 2,263.40 2,269.19 2,200.5M
2023-05-15 2,237.91 2,278.97 2,237.05 2,278.88 2,690.5M
2023-05-12 2,264.92 2,272.71 2,234.62 2,235.24 2,139.1M
2023-05-11 2,260.92 2,277.08 2,260.92 2,266.66 2,356.3M
2023-05-10 2,245.98 2,264.82 2,237.32 2,257.62 2,604.7M
2023-05-09 2,279.35 2,284.45 2,250.99 2,252.24 3,260.4M
2023-05-08 2,284.69 2,287.27 2,267.20 2,283.34 2,961.0M
2023-05-05 2,307.49 2,308.22 2,275.47 2,279.11 3,335.5M
2023-05-04 2,323.42 2,325.89 2,303.57 2,311.08 3,543.0M
2023-04-28 2,296.76 2,325.63 2,296.76 2,325.51 3,336.3M
2023-04-27 2,289.26 2,311.60 2,286.74 2,299.62 2,887.8M
2023-04-26 2,276.00 2,309.78 2,275.30 2,297.67 3,249.6M
2023-04-25 2,327.65 2,332.20 2,259.82 2,281.44 3,358.8M
2023-04-24 2,359.59 2,362.69 2,316.84 2,328.14 3,503.7M
2023-04-21 2,435.18 2,442.88 2,360.06 2,360.42 3,373.1M
2023-04-20 2,442.61 2,442.61 2,423.88 2,435.86 3,042.0M
2023-04-19 2,463.62 2,467.71 2,445.06 2,448.96 2,690.3M
2023-04-18 2,466.92 2,478.46 2,459.94 2,470.23 2,941.4M
2023-04-17 2,469.36 2,478.88 2,463.79 2,474.84 3,011.6M
2023-04-14 2,459.76 2,475.65 2,451.14 2,473.22 2,992.6M
2023-04-13 2,477.55 2,482.14 2,452.34 2,455.82 3,022.2M
2023-04-12 2,491.99 2,498.56 2,479.07 2,490.12 3,288.3M
2023-04-11 2,496.99 2,506.91 2,479.01 2,492.56 3,196.3M
2023-04-10 2,531.49 2,535.03 2,486.69 2,491.63 3,338.3M
2023-04-07 2,495.19 2,523.03 2,492.54 2,520.95 3,175.7M
2023-04-06 2,477.24 2,498.91 2,475.00 2,496.02 3,503.6M
2023-04-04 2,498.43 2,504.32 2,476.80 2,494.89 4,113.2M
2023-04-03 2,466.71 2,505.04 2,466.71 2,501.82 4,537.0M
2023-03-31 2,439.16 2,459.49 2,430.90 2,458.01 3,067.4M
2023-03-30 2,428.50 2,438.39 2,410.78 2,437.29 2,768.5M
2023-03-29 2,425.19 2,440.58 2,418.74 2,428.50 2,571.7M
2023-03-28 2,450.01 2,453.59 2,420.63 2,424.54 2,962.9M
2023-03-27 2,440.40 2,461.72 2,431.07 2,452.73 3,488.7M
2023-03-24 2,429.63 2,441.23 2,423.74 2,440.54 3,377.0M
2023-03-23 2,388.27 2,428.48 2,386.45 2,428.48 3,142.1M
2023-03-22 2,386.36 2,399.36 2,384.92 2,395.62 3,006.5M
2023-03-21 2,344.55 2,379.79 2,344.55 2,379.73 2,307.2M
2023-03-20 2,345.31 2,362.00 2,334.46 2,340.84 2,999.5M
2023-03-17 2,339.11 2,360.91 2,329.94 2,340.38 2,663.6M
2023-03-16 2,345.16 2,353.79 2,318.39 2,321.18 2,081.4M
2023-03-15 2,374.05 2,394.14 2,360.82 2,361.95 2,063.9M
2023-03-14 2,370.35 2,372.57 2,329.35 2,360.93 2,107.1M
2023-03-13 2,358.35 2,376.75 2,353.07 2,374.41 1,971.3M
2023-03-10 2,376.12 2,385.81 2,362.70 2,365.57 1,758.2M
2023-03-09 2,397.79 2,407.46 2,382.58 2,390.85 1,551.8M
2023-03-08 2,388.75 2,400.84 2,382.50 2,394.58 1,504.1M
2023-03-07 2,441.22 2,445.32 2,394.75 2,395.15 2,194.4M
2023-03-06 2,444.14 2,451.36 2,423.32 2,444.82 2,214.8M
2023-03-03 2,451.27 2,459.88 2,427.93 2,443.63 1,737.3M
2023-03-02 2,461.51 2,467.72 2,445.26 2,447.40 2,126.4M
2023-03-01 2,441.96 2,463.40 2,429.89 2,460.58 2,278.7M
2023-02-28 2,431.58 2,443.38 2,418.12 2,441.67 1,974.0M
2023-02-27 2,432.11 2,445.41 2,418.84 2,424.29 1,725.1M
2023-02-24 2,470.62 2,470.92 2,435.77 2,442.32 1,789.6M
2023-02-23 2,466.50 2,480.85 2,456.03 2,467.05 1,842.7M
2023-02-22 2,469.47 2,482.98 2,461.51 2,467.17 1,811.9M
2023-02-21 2,484.44 2,495.02 2,467.30 2,483.84 2,134.1M
2023-02-20 2,442.50 2,486.82 2,431.15 2,486.54 2,576.7M
2023-02-17 2,486.98 2,493.62 2,444.16 2,444.45 2,278.5M
2023-02-16 2,524.37 2,549.25 2,475.44 2,490.31 2,969.1M
2023-02-15 2,532.31 2,536.27 2,514.04 2,524.32 2,064.7M
2023-02-14 2,538.42 2,539.09 2,519.12 2,532.29 1,805.5M
2023-02-13 2,515.96 2,535.24 2,511.21 2,535.24 2,224.5M
2023-02-10 2,536.07 2,542.44 2,510.21 2,521.59 2,041.5M
2023-02-09 2,497.97 2,541.28 2,493.11 2,541.28 2,295.0M
2023-02-08 2,519.23 2,526.30 2,503.34 2,505.82 1,862.3M
2023-02-07 2,525.76 2,530.59 2,505.09 2,517.27 2,260.3M
2023-02-06 2,534.08 2,535.95 2,504.71 2,518.25 2,465.9M
2023-02-03 2,551.37 2,561.91 2,517.18 2,550.16 2,366.3M
2023-02-02 2,566.17 2,578.90 2,550.90 2,559.90 2,685.1M
2023-02-01 2,538.67 2,561.04 2,519.98 2,561.04 2,897.8M
2023-01-31 2,553.66 2,561.25 2,527.77 2,530.37 2,750.9M
2023-01-30 2,580.60 2,582.93 2,554.20 2,558.25 3,380.4M
2023-01-20 2,524.29 2,529.57 2,513.54 2,525.11 1,937.4M
2023-01-19 2,486.86 2,519.25 2,478.02 2,519.25 1,967.6M
2023-01-18 2,486.94 2,498.56 2,481.39 2,488.64 1,636.9M
2023-01-17 2,480.87 2,495.77 2,472.66 2,485.00 1,902.4M
2023-01-16 2,434.17 2,499.87 2,431.87 2,478.06 3,125.6M
2023-01-13 2,413.82 2,434.51 2,409.27 2,434.51 2,069.8M
2023-01-12 2,401.17 2,417.48 2,394.52 2,403.97 1,876.8M
2023-01-11 2,419.08 2,425.73 2,394.68 2,396.16 2,015.3M
2023-01-10 2,406.58 2,424.20 2,397.02 2,421.18 2,140.2M
2023-01-09 2,389.99 2,412.17 2,388.89 2,405.39 2,375.1M
2023-01-06 2,368.17 2,397.76 2,364.85 2,382.05 2,648.3M
2023-01-05 2,323.60 2,373.90 2,323.11 2,370.83 3,019.6M
2023-01-04 2,333.99 2,338.91 2,303.73 2,317.78 2,260.7M
2023-01-03 2,312.43 2,342.77 2,291.90 2,340.15 2,430.2M