SSE Central State-owned Enterprises 50 (SSECSOE50)

SSECSOE50
🏛️ China →
1,769.96
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 1,377.71 1,385.28 1,376.90 1,383.85 3,529.0M
2023-12-28 1,369.92 1,383.44 1,369.27 1,380.17 5,053.2M
2023-12-27 1,362.38 1,372.78 1,357.58 1,371.59 3,473.5M
2023-12-26 1,366.08 1,368.61 1,359.61 1,361.55 2,510.7M
2023-12-25 1,365.41 1,367.91 1,360.60 1,366.65 2,457.0M
2023-12-22 1,362.09 1,373.30 1,359.21 1,367.87 3,610.8M
2023-12-21 1,352.21 1,363.14 1,350.25 1,361.34 3,305.0M
2023-12-20 1,365.19 1,372.02 1,355.66 1,355.93 3,239.8M
2023-12-19 1,362.30 1,369.05 1,357.58 1,366.01 2,951.6M
2023-12-18 1,356.45 1,369.27 1,353.42 1,363.40 3,435.5M
2023-12-15 1,371.94 1,377.45 1,359.25 1,359.25 3,232.1M
2023-12-14 1,374.84 1,378.66 1,365.93 1,366.67 2,604.1M
2023-12-13 1,383.39 1,383.64 1,370.71 1,370.71 3,140.2M
2023-12-12 1,372.15 1,387.84 1,369.82 1,387.27 3,842.0M
2023-12-11 1,358.43 1,377.07 1,345.44 1,374.62 4,512.1M
2023-12-08 1,365.63 1,374.57 1,363.34 1,365.59 3,953.3M
2023-12-07 1,364.19 1,370.59 1,356.13 1,366.54 3,151.6M
2023-12-06 1,372.08 1,372.89 1,360.28 1,366.59 3,540.2M
2023-12-05 1,392.64 1,392.91 1,372.89 1,373.12 2,918.3M
2023-12-04 1,398.60 1,403.11 1,393.91 1,394.35 2,736.2M
2023-12-01 1,396.15 1,400.26 1,388.34 1,397.92 3,513.9M
2023-11-30 1,387.43 1,398.42 1,387.16 1,397.28 3,519.7M
2023-11-29 1,398.08 1,398.08 1,384.62 1,386.64 2,997.0M
2023-11-28 1,400.80 1,401.31 1,393.30 1,397.13 2,444.1M
2023-11-27 1,410.58 1,410.74 1,393.20 1,401.25 3,361.1M
2023-11-24 1,415.80 1,418.10 1,410.32 1,411.76 2,461.0M
2023-11-23 1,411.48 1,418.26 1,407.11 1,417.00 2,330.5M
2023-11-22 1,416.79 1,422.64 1,412.90 1,412.90 2,695.7M
2023-11-21 1,423.19 1,430.72 1,418.29 1,420.45 3,225.4M
2023-11-20 1,415.97 1,422.09 1,409.37 1,419.43 2,778.3M
2023-11-17 1,416.22 1,418.58 1,407.00 1,414.83 2,822.6M
2023-11-16 1,423.79 1,426.81 1,416.90 1,419.78 2,742.4M
2023-11-15 1,427.23 1,429.33 1,421.90 1,425.56 2,999.4M
2023-11-14 1,414.68 1,422.32 1,414.00 1,419.06 3,054.2M
2023-11-13 1,414.67 1,415.43 1,404.08 1,414.18 2,974.5M
2023-11-10 1,415.63 1,419.09 1,406.78 1,412.36 3,082.5M
2023-11-09 1,413.55 1,422.84 1,413.15 1,420.45 3,181.5M
2023-11-08 1,415.92 1,419.59 1,409.19 1,415.50 3,035.9M
2023-11-07 1,418.47 1,422.65 1,413.61 1,419.92 3,311.8M
2023-11-06 1,428.33 1,429.79 1,418.18 1,421.79 4,914.9M
2023-11-03 1,420.08 1,427.67 1,417.98 1,422.00 3,007.5M
2023-11-02 1,423.37 1,432.29 1,418.60 1,419.11 3,000.9M
2023-11-01 1,421.62 1,422.36 1,412.33 1,419.60 3,003.6M
2023-10-31 1,414.16 1,422.04 1,411.02 1,419.40 3,451.8M
2023-10-30 1,422.69 1,424.99 1,407.88 1,415.63 5,179.8M
2023-10-27 1,421.13 1,436.36 1,419.33 1,430.34 3,773.1M
2023-10-26 1,407.29 1,424.81 1,405.02 1,424.06 3,477.6M
2023-10-25 1,428.50 1,430.00 1,411.60 1,413.27 4,862.5M
2023-10-24 1,418.02 1,420.18 1,404.84 1,415.13 3,776.4M
2023-10-23 1,425.08 1,429.09 1,406.78 1,415.81 3,303.9M
2023-10-20 1,435.10 1,440.21 1,427.44 1,429.26 3,422.3M
2023-10-19 1,460.65 1,460.71 1,437.93 1,439.21 4,065.5M
2023-10-18 1,471.01 1,475.70 1,464.79 1,466.63 3,289.2M
2023-10-17 1,463.77 1,474.84 1,460.76 1,473.41 3,077.0M
2023-10-16 1,463.93 1,465.51 1,456.11 1,460.18 3,132.3M
2023-10-13 1,462.92 1,468.95 1,459.72 1,463.83 3,886.1M
2023-10-12 1,466.64 1,475.29 1,460.88 1,472.38 4,775.9M
2023-10-11 1,459.18 1,460.55 1,447.66 1,453.21 3,418.8M
2023-10-10 1,473.29 1,475.62 1,453.22 1,454.40 3,680.5M
2023-10-09 1,462.80 1,471.58 1,451.42 1,467.65 3,500.9M
2023-09-28 1,475.71 1,476.57 1,466.45 1,470.66 2,901.5M
2023-09-27 1,474.23 1,480.37 1,468.80 1,469.72 3,281.1M
2023-09-26 1,483.17 1,486.22 1,472.59 1,472.76 2,901.6M
2023-09-25 1,494.07 1,494.07 1,482.21 1,483.37 3,249.7M
2023-09-22 1,473.42 1,495.44 1,469.82 1,495.04 3,877.8M
2023-09-21 1,480.32 1,487.62 1,471.98 1,472.08 3,060.1M
2023-09-20 1,481.72 1,485.35 1,476.36 1,480.70 2,877.6M
2023-09-19 1,478.57 1,486.49 1,476.69 1,484.39 3,066.4M
2023-09-18 1,479.88 1,480.81 1,470.82 1,479.12 3,103.4M
2023-09-15 1,494.94 1,499.65 1,478.52 1,483.29 4,324.1M
2023-09-14 1,481.84 1,493.79 1,480.84 1,491.82 4,175.8M
2023-09-13 1,482.02 1,487.65 1,472.90 1,480.11 2,938.0M
2023-09-12 1,481.74 1,484.41 1,478.39 1,481.31 2,526.4M
2023-09-11 1,481.82 1,490.64 1,477.80 1,483.93 3,195.4M
2023-09-08 1,478.58 1,484.58 1,474.49 1,480.25 2,333.4M
2023-09-07 1,491.07 1,495.26 1,480.84 1,482.26 3,285.9M
2023-09-06 1,490.57 1,495.92 1,482.34 1,493.93 3,081.4M
2023-09-05 1,502.64 1,502.64 1,491.45 1,494.20 3,145.0M
2023-09-04 1,486.46 1,506.80 1,486.46 1,506.80 4,859.7M
2023-09-01 1,475.13 1,484.69 1,472.84 1,478.87 3,720.1M
2023-08-31 1,479.84 1,484.63 1,467.99 1,471.59 4,045.2M
2023-08-30 1,492.84 1,492.84 1,477.49 1,480.20 4,395.6M
2023-08-29 1,485.68 1,496.54 1,478.91 1,488.30 5,019.0M
2023-08-28 1,538.71 1,540.78 1,482.62 1,488.37 6,348.7M
2023-08-25 1,457.34 1,477.26 1,456.07 1,467.90 3,779.9M
2023-08-24 1,481.06 1,484.36 1,463.19 1,464.68 4,909.4M
2023-08-23 1,489.95 1,495.60 1,476.82 1,477.33 3,594.4M
2023-08-22 1,475.65 1,497.27 1,475.65 1,493.96 4,608.6M
2023-08-21 1,488.56 1,491.30 1,470.91 1,470.91 3,356.7M
2023-08-18 1,500.11 1,514.27 1,489.59 1,489.59 3,387.2M
2023-08-17 1,489.86 1,501.17 1,484.03 1,499.62 3,182.5M
2023-08-16 1,505.01 1,510.17 1,494.08 1,497.35 3,008.9M
2023-08-15 1,503.78 1,513.32 1,495.70 1,510.35 3,355.8M
2023-08-14 1,491.59 1,509.40 1,488.67 1,504.58 4,140.0M
2023-08-11 1,538.85 1,540.52 1,507.13 1,507.13 4,401.8M
2023-08-10 1,533.15 1,542.07 1,529.27 1,540.04 3,007.9M
2023-08-09 1,532.59 1,538.05 1,529.96 1,533.09 2,835.6M
2023-08-08 1,534.89 1,546.37 1,528.15 1,536.47 3,455.3M
2023-08-07 1,541.16 1,542.13 1,532.99 1,539.87 3,797.9M
2023-08-04 1,552.44 1,565.64 1,547.43 1,548.88 5,829.7M
2023-08-03 1,529.97 1,543.82 1,521.14 1,542.06 3,821.7M
2023-08-02 1,544.10 1,550.93 1,524.59 1,529.75 4,757.1M
2023-08-01 1,553.65 1,562.34 1,545.75 1,552.49 4,447.3M
2023-07-31 1,555.39 1,574.63 1,548.53 1,554.86 6,550.2M
2023-07-28 1,503.49 1,550.24 1,502.49 1,547.72 5,799.8M
2023-07-27 1,506.98 1,520.63 1,504.45 1,507.92 3,829.8M
2023-07-26 1,507.98 1,512.73 1,499.71 1,506.16 3,041.9M
2023-07-25 1,492.90 1,509.40 1,492.90 1,509.35 5,189.5M
2023-07-24 1,464.79 1,479.02 1,463.11 1,472.31 2,472.4M
2023-07-21 1,472.22 1,480.07 1,468.51 1,472.10 2,586.9M
2023-07-20 1,489.36 1,493.51 1,475.45 1,477.46 3,003.7M
2023-07-19 1,479.55 1,488.52 1,477.24 1,486.95 2,731.1M
2023-07-18 1,488.58 1,490.60 1,482.23 1,484.08 3,450.2M
2023-07-17 1,493.98 1,493.98 1,484.06 1,490.82 3,824.8M
2023-07-14 1,496.97 1,511.10 1,495.74 1,503.89 4,628.0M
2023-07-13 1,482.52 1,498.55 1,482.39 1,497.79 4,246.3M
2023-07-12 1,495.85 1,500.12 1,483.51 1,484.65 3,612.4M
2023-07-11 1,498.26 1,502.21 1,492.95 1,498.66 2,760.2M
2023-07-10 1,497.10 1,502.03 1,489.10 1,494.56 2,896.6M
2023-07-07 1,489.14 1,499.26 1,485.72 1,491.14 3,542.5M
2023-07-06 1,499.58 1,503.86 1,488.90 1,491.61 3,248.7M
2023-07-05 1,508.55 1,513.72 1,500.07 1,501.82 3,160.9M
2023-07-04 1,514.69 1,520.79 1,506.77 1,512.08 3,973.5M
2023-07-03 1,489.14 1,519.23 1,489.14 1,516.95 4,700.3M
2023-06-30 1,480.80 1,492.77 1,480.28 1,486.13 3,197.5M
2023-06-29 1,488.86 1,490.20 1,482.36 1,482.36 3,187.3M
2023-06-28 1,484.84 1,491.96 1,479.40 1,490.21 3,743.5M
2023-06-27 1,470.12 1,493.23 1,464.21 1,489.42 4,537.4M
2023-06-26 1,481.42 1,481.42 1,464.80 1,467.92 4,518.0M
2023-06-21 1,498.38 1,508.72 1,489.43 1,489.43 4,453.7M
2023-06-20 1,514.53 1,515.96 1,501.05 1,503.62 4,390.8M
2023-06-19 1,527.59 1,527.59 1,513.90 1,515.31 5,188.7M
2023-06-16 1,521.11 1,531.76 1,521.11 1,529.11 4,898.3M
2023-06-15 1,510.96 1,518.18 1,503.66 1,517.90 3,985.6M
2023-06-14 1,523.46 1,530.08 1,508.89 1,509.18 4,499.7M
2023-06-13 1,518.54 1,524.24 1,510.53 1,521.18 3,923.1M
2023-06-12 1,532.85 1,532.85 1,518.77 1,521.37 4,867.9M
2023-06-09 1,532.59 1,538.46 1,528.31 1,538.46 4,677.8M
2023-06-08 1,511.41 1,539.62 1,505.00 1,535.89 4,795.5M
2023-06-07 1,508.54 1,519.09 1,504.36 1,511.53 3,562.5M
2023-06-06 1,513.28 1,534.30 1,504.77 1,507.13 4,602.0M
2023-06-05 1,515.10 1,526.71 1,510.18 1,514.28 4,514.0M
2023-06-02 1,509.86 1,517.10 1,504.66 1,515.04 4,242.4M
2023-06-01 1,505.62 1,518.76 1,497.15 1,505.57 5,132.0M
2023-05-31 1,512.90 1,515.47 1,503.93 1,508.95 4,567.7M
2023-05-30 1,512.66 1,529.11 1,503.41 1,519.27 5,269.8M
2023-05-29 1,506.59 1,521.83 1,505.42 1,515.52 4,857.4M
2023-05-26 1,494.57 1,508.14 1,486.55 1,501.77 3,795.9M
2023-05-25 1,491.68 1,497.04 1,480.86 1,496.28 5,008.5M
2023-05-24 1,527.91 1,527.91 1,497.63 1,497.81 6,213.5M
2023-05-23 1,561.57 1,565.37 1,531.19 1,531.19 5,467.7M
2023-05-22 1,555.48 1,573.14 1,554.42 1,562.54 4,271.3M
2023-05-19 1,573.90 1,574.07 1,554.50 1,559.01 5,006.3M
2023-05-18 1,571.72 1,591.65 1,569.43 1,578.07 6,045.7M
2023-05-17 1,571.11 1,582.06 1,559.51 1,568.83 5,576.7M
2023-05-16 1,586.69 1,597.63 1,571.74 1,576.64 6,299.6M
2023-05-15 1,566.62 1,588.78 1,543.94 1,586.98 8,380.6M
2023-05-12 1,590.89 1,599.77 1,567.79 1,568.25 6,330.8M
2023-05-11 1,602.89 1,613.87 1,589.82 1,592.76 6,356.8M
2023-05-10 1,632.65 1,634.50 1,594.29 1,600.43 10,266.8M
2023-05-09 1,665.13 1,686.75 1,637.12 1,638.66 13,245.9M
2023-05-08 1,607.23 1,668.48 1,607.23 1,657.78 12,510.9M
2023-05-05 1,602.13 1,626.37 1,600.39 1,606.34 8,509.6M
2023-05-04 1,558.58 1,606.29 1,550.33 1,603.23 10,029.1M
2023-04-28 1,547.16 1,571.67 1,543.60 1,570.97 6,945.6M
2023-04-27 1,527.35 1,549.67 1,525.34 1,547.31 6,150.1M
2023-04-26 1,540.24 1,541.71 1,524.01 1,535.10 6,495.0M
2023-04-25 1,541.34 1,552.83 1,531.72 1,546.84 6,781.9M
2023-04-24 1,550.94 1,556.93 1,535.51 1,540.70 6,553.3M
2023-04-21 1,570.55 1,583.07 1,549.67 1,549.67 7,154.1M
2023-04-20 1,569.78 1,576.57 1,555.14 1,572.75 6,204.6M
2023-04-19 1,587.20 1,587.33 1,567.95 1,571.57 6,485.2M
2023-04-18 1,577.93 1,592.45 1,576.01 1,589.42 6,934.4M
2023-04-17 1,543.59 1,581.06 1,541.60 1,581.06 8,156.1M
2023-04-14 1,539.56 1,552.69 1,535.19 1,545.83 6,123.2M
2023-04-13 1,533.48 1,545.29 1,530.72 1,536.76 6,558.8M
2023-04-12 1,522.88 1,540.82 1,520.69 1,537.59 6,610.4M
2023-04-11 1,523.83 1,524.31 1,514.20 1,521.01 5,075.5M
2023-04-10 1,520.74 1,530.70 1,517.33 1,524.43 5,438.1M
2023-04-07 1,513.46 1,520.05 1,511.85 1,518.41 3,956.0M
2023-04-06 1,513.33 1,516.87 1,505.22 1,513.97 5,227.6M
2023-04-04 1,497.04 1,520.45 1,494.94 1,519.08 8,090.7M
2023-04-03 1,486.99 1,500.58 1,485.26 1,497.55 5,853.7M
2023-03-31 1,488.53 1,492.62 1,484.00 1,486.38 4,909.8M
2023-03-30 1,476.00 1,490.37 1,466.08 1,489.13 5,820.9M
2023-03-29 1,487.78 1,487.78 1,470.38 1,476.11 5,076.5M
2023-03-28 1,486.25 1,491.47 1,479.53 1,484.06 4,927.7M
2023-03-27 1,496.57 1,496.57 1,473.44 1,482.05 6,406.8M
2023-03-24 1,519.92 1,519.92 1,498.42 1,501.00 6,357.1M
2023-03-23 1,503.30 1,524.59 1,499.99 1,524.59 6,184.1M
2023-03-22 1,507.42 1,517.92 1,499.53 1,507.14 5,526.9M
2023-03-21 1,509.19 1,521.27 1,496.90 1,503.44 6,815.0M
2023-03-20 1,526.56 1,545.00 1,504.46 1,505.84 10,361.0M
2023-03-17 1,515.03 1,541.53 1,514.10 1,525.55 8,435.8M
2023-03-16 1,507.64 1,521.35 1,503.56 1,506.52 7,277.3M
2023-03-15 1,514.58 1,524.47 1,504.65 1,519.67 7,022.8M
2023-03-14 1,507.11 1,515.61 1,494.03 1,506.13 6,655.4M
2023-03-13 1,484.73 1,514.23 1,484.73 1,514.23 6,554.1M
2023-03-10 1,494.30 1,502.20 1,482.79 1,482.93 5,349.3M
2023-03-09 1,512.75 1,513.55 1,498.01 1,505.79 5,625.5M
2023-03-08 1,506.24 1,514.01 1,500.32 1,514.01 5,381.3M
2023-03-07 1,521.79 1,548.96 1,514.01 1,515.46 10,064.3M
2023-03-06 1,541.85 1,546.16 1,519.70 1,523.30 7,429.6M
2023-03-03 1,518.52 1,539.96 1,514.89 1,537.70 8,756.4M
2023-03-02 1,505.58 1,523.11 1,503.81 1,517.27 7,215.7M
2023-03-01 1,480.17 1,511.86 1,478.63 1,508.91 7,327.7M
2023-02-28 1,472.82 1,482.91 1,464.92 1,481.45 4,463.7M
2023-02-27 1,468.91 1,476.02 1,466.38 1,468.67 2,965.3M
2023-02-24 1,484.98 1,486.13 1,471.03 1,474.27 3,598.7M
2023-02-23 1,487.67 1,496.16 1,481.49 1,485.17 3,620.8M
2023-02-22 1,493.12 1,496.69 1,486.46 1,487.48 3,732.0M
2023-02-21 1,490.91 1,500.59 1,485.77 1,500.59 4,790.2M
2023-02-20 1,452.74 1,492.21 1,452.74 1,491.98 6,205.4M
2023-02-17 1,460.09 1,465.25 1,447.40 1,447.79 3,791.1M
2023-02-16 1,462.66 1,485.32 1,454.87 1,462.21 5,551.0M
2023-02-15 1,475.12 1,475.19 1,459.76 1,462.90 3,391.5M
2023-02-14 1,473.88 1,475.74 1,467.97 1,475.74 2,703.8M
2023-02-13 1,466.77 1,473.20 1,460.54 1,472.54 3,905.4M
2023-02-10 1,473.09 1,473.42 1,465.70 1,470.37 2,758.2M
2023-02-09 1,464.75 1,477.70 1,463.99 1,475.76 2,985.7M
2023-02-08 1,475.07 1,478.86 1,465.19 1,466.79 3,046.5M
2023-02-07 1,470.66 1,476.70 1,468.22 1,473.91 2,859.3M
2023-02-06 1,471.94 1,474.43 1,463.15 1,467.79 3,488.5M
2023-02-03 1,490.16 1,490.16 1,472.70 1,482.35 3,968.7M
2023-02-02 1,507.27 1,507.27 1,488.29 1,495.87 4,204.7M
2023-02-01 1,501.19 1,503.48 1,485.09 1,503.24 4,491.6M
2023-01-31 1,504.08 1,509.67 1,495.66 1,496.64 3,566.9M
2023-01-30 1,534.69 1,535.26 1,503.26 1,504.45 5,560.6M
2023-01-20 1,497.10 1,511.82 1,495.13 1,511.38 5,076.6M
2023-01-19 1,484.92 1,493.15 1,477.17 1,493.15 2,904.4M
2023-01-18 1,489.19 1,493.66 1,485.63 1,487.55 2,772.2M
2023-01-17 1,491.49 1,494.24 1,482.63 1,489.09 2,946.4M
2023-01-16 1,483.46 1,506.13 1,480.66 1,492.54 4,832.8M
2023-01-13 1,467.56 1,480.53 1,466.17 1,480.53 3,100.2M
2023-01-12 1,468.62 1,469.73 1,459.17 1,467.06 2,818.2M
2023-01-11 1,461.97 1,473.18 1,460.79 1,465.12 3,039.6M
2023-01-10 1,467.13 1,467.25 1,458.67 1,459.50 2,869.9M
2023-01-09 1,466.41 1,474.45 1,463.62 1,468.36 3,313.7M
2023-01-06 1,466.88 1,468.48 1,458.39 1,463.19 3,461.9M
2023-01-05 1,464.05 1,473.00 1,462.13 1,467.43 3,760.5M
2023-01-04 1,448.34 1,460.43 1,446.03 1,459.16 4,023.3M
2023-01-03 1,432.43 1,449.43 1,422.63 1,447.16 4,317.2M