SSE Commodity Equity (SSECE)

SSECE
🏛️ China →
3,129.61
Última Actualización: 2025-09-26
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
2022-12-30 2,529.98 2,539.19 2,511.54 2,513.59 1,474.4M
2022-12-29 2,536.69 2,539.86 2,515.23 2,518.92 1,659.8M
2022-12-28 2,554.58 2,567.43 2,540.52 2,548.28 1,529.8M
2022-12-27 2,531.13 2,568.15 2,530.55 2,565.71 1,598.6M
2022-12-26 2,500.19 2,524.26 2,499.54 2,523.66 1,355.8M
2022-12-23 2,494.13 2,509.52 2,483.91 2,498.81 1,309.5M
2022-12-22 2,574.24 2,578.16 2,504.49 2,510.16 1,677.6M
2022-12-21 2,568.88 2,583.01 2,551.12 2,560.13 1,327.5M
2022-12-20 2,574.46 2,580.83 2,547.18 2,560.87 1,442.6M
2022-12-19 2,623.27 2,636.11 2,568.14 2,578.66 2,147.1M
2022-12-16 2,622.53 2,645.18 2,611.70 2,629.44 1,771.3M
2022-12-15 2,658.62 2,658.62 2,623.70 2,641.28 1,773.6M
2022-12-14 2,660.91 2,683.11 2,655.94 2,663.17 1,978.4M
2022-12-13 2,646.84 2,676.72 2,646.84 2,660.98 2,426.1M
2022-12-12 2,698.65 2,702.14 2,642.40 2,645.12 2,883.5M
2022-12-09 2,688.37 2,717.15 2,678.72 2,712.68 3,073.4M
2022-12-08 2,686.91 2,705.66 2,674.65 2,687.46 2,072.2M
2022-12-07 2,711.19 2,723.08 2,679.97 2,689.13 2,781.9M
2022-12-06 2,698.98 2,722.53 2,682.96 2,721.22 2,913.6M
2022-12-05 2,676.11 2,724.19 2,674.32 2,715.42 4,100.1M
2022-12-02 2,687.65 2,689.63 2,654.96 2,663.77 2,007.5M
2022-12-01 2,702.98 2,712.02 2,683.57 2,685.81 2,943.2M
2022-11-30 2,664.16 2,691.39 2,663.11 2,674.80 2,660.1M
2022-11-29 2,631.44 2,664.94 2,624.67 2,664.33 2,783.5M
2022-11-28 2,616.73 2,630.53 2,589.52 2,624.46 2,397.4M
2022-11-25 2,624.21 2,661.90 2,614.72 2,651.77 2,560.3M
2022-11-24 2,615.48 2,639.05 2,610.43 2,627.69 2,008.7M
2022-11-23 2,591.81 2,617.52 2,591.10 2,609.82 2,511.5M
2022-11-22 2,583.17 2,615.46 2,578.38 2,588.92 2,377.8M
2022-11-21 2,571.55 2,587.73 2,547.94 2,587.61 1,979.1M
2022-11-18 2,616.46 2,619.66 2,585.15 2,588.11 2,460.2M
2022-11-17 2,660.58 2,660.58 2,598.01 2,622.59 2,643.2M
2022-11-16 2,681.74 2,691.61 2,671.28 2,676.32 2,418.5M
2022-11-15 2,648.69 2,683.84 2,630.82 2,683.75 2,824.3M
2022-11-14 2,703.24 2,733.49 2,641.96 2,653.87 3,877.8M
2022-11-11 2,705.85 2,717.90 2,674.25 2,698.19 5,198.2M
2022-11-10 2,633.24 2,652.71 2,614.05 2,639.25 3,599.4M
2022-11-09 2,687.72 2,697.43 2,654.97 2,655.31 2,743.8M
2022-11-08 2,669.50 2,687.37 2,651.35 2,669.49 3,055.1M
2022-11-07 2,638.53 2,690.43 2,638.53 2,670.53 4,373.4M
2022-11-04 2,539.71 2,627.16 2,539.71 2,620.71 3,351.8M
2022-11-03 2,518.16 2,554.28 2,514.87 2,541.15 2,369.7M
2022-11-02 2,507.82 2,554.81 2,501.44 2,541.89 3,034.5M
2022-11-01 2,458.48 2,512.89 2,453.60 2,511.94 3,060.2M
2022-10-31 2,479.35 2,488.26 2,446.51 2,457.55 3,271.4M
2022-10-28 2,552.38 2,559.29 2,502.49 2,509.02 3,075.3M
2022-10-27 2,559.37 2,596.25 2,559.16 2,567.33 2,616.6M
2022-10-26 2,552.21 2,577.05 2,540.26 2,552.37 2,609.7M
2022-10-25 2,563.68 2,582.34 2,524.23 2,557.78 2,299.0M
2022-10-24 2,604.42 2,636.63 2,558.98 2,572.87 2,756.9M
2022-10-21 2,605.20 2,617.40 2,581.40 2,593.76 1,911.8M
2022-10-20 2,612.87 2,630.90 2,581.46 2,599.58 1,967.6M
2022-10-19 2,649.15 2,670.48 2,626.57 2,627.92 2,011.1M
2022-10-18 2,669.31 2,677.00 2,647.93 2,658.38 2,052.6M
2022-10-17 2,652.42 2,668.18 2,615.12 2,665.99 2,654.3M
2022-10-14 2,654.77 2,685.86 2,641.93 2,673.62 2,667.9M
2022-10-13 2,668.55 2,668.55 2,629.12 2,637.66 2,790.7M
2022-10-12 2,647.60 2,689.06 2,595.02 2,688.34 2,922.2M
2022-10-11 2,642.61 2,662.21 2,612.53 2,658.86 2,151.5M
2022-10-10 2,681.74 2,704.18 2,629.13 2,640.43 2,914.2M
2022-09-30 2,657.60 2,687.65 2,655.85 2,660.18 2,366.5M
2022-09-29 2,659.61 2,689.44 2,642.44 2,662.55 2,795.1M
2022-09-28 2,701.94 2,709.68 2,626.04 2,626.04 2,610.9M
2022-09-27 2,714.98 2,724.99 2,656.81 2,712.58 2,679.3M
2022-09-26 2,766.68 2,779.83 2,704.06 2,708.14 3,431.5M
2022-09-23 2,833.25 2,853.45 2,782.22 2,800.14 2,752.0M
2022-09-22 2,785.52 2,843.98 2,783.44 2,834.01 2,753.9M
2022-09-21 2,773.85 2,814.90 2,758.95 2,805.66 2,415.6M
2022-09-20 2,766.89 2,811.06 2,755.58 2,783.48 2,448.0M
2022-09-19 2,741.79 2,775.72 2,731.42 2,745.99 2,771.6M
2022-09-16 2,838.99 2,842.12 2,751.47 2,754.80 3,700.6M
2022-09-15 2,925.08 2,942.51 2,823.38 2,858.79 3,292.5M
2022-09-14 2,898.20 2,937.93 2,894.98 2,905.89 2,560.9M
2022-09-13 2,972.96 2,977.03 2,943.44 2,948.44 2,901.0M
2022-09-09 2,933.37 2,964.45 2,924.73 2,961.76 3,157.9M
2022-09-08 2,935.01 2,949.27 2,908.89 2,926.22 3,136.9M
2022-09-07 2,913.19 2,952.78 2,905.21 2,942.36 3,558.7M
2022-09-06 2,868.67 2,935.17 2,860.46 2,934.81 3,382.0M
2022-09-05 2,802.04 2,857.38 2,795.11 2,857.11 2,962.9M
2022-09-02 2,812.89 2,822.01 2,783.70 2,796.17 2,065.0M
2022-09-01 2,805.18 2,856.72 2,800.28 2,816.56 2,587.2M
2022-08-31 2,866.91 2,880.77 2,801.55 2,808.29 3,494.1M
2022-08-30 2,941.54 2,941.54 2,861.84 2,881.65 2,893.3M
2022-08-29 2,898.81 2,949.01 2,874.94 2,948.25 3,143.1M
2022-08-26 2,953.76 2,976.18 2,926.08 2,935.75 3,413.9M
2022-08-25 2,895.75 2,960.31 2,888.70 2,959.24 4,027.2M
2022-08-24 2,961.94 2,975.61 2,885.36 2,888.14 3,939.4M
2022-08-23 2,927.39 2,958.41 2,910.72 2,949.86 3,300.8M
2022-08-22 2,864.22 2,934.54 2,855.28 2,934.49 3,238.9M
2022-08-19 2,872.18 2,886.88 2,858.39 2,859.13 2,713.9M
2022-08-18 2,895.84 2,911.11 2,867.96 2,869.84 2,690.5M
2022-08-17 2,930.47 2,930.79 2,888.35 2,900.76 2,782.0M
2022-08-16 2,935.39 2,939.57 2,911.74 2,925.78 3,046.9M
2022-08-15 2,899.18 2,952.60 2,898.69 2,939.58 3,424.3M
2022-08-12 2,874.06 2,918.17 2,873.15 2,900.40 3,194.7M
2022-08-11 2,869.22 2,873.68 2,848.30 2,872.88 2,805.4M
2022-08-10 2,856.38 2,888.18 2,847.10 2,860.70 3,155.5M
2022-08-09 2,815.35 2,858.95 2,811.10 2,856.07 2,683.0M
2022-08-08 2,761.82 2,816.68 2,751.02 2,815.52 2,507.7M
2022-08-05 2,746.22 2,776.63 2,721.00 2,773.92 3,004.0M
2022-08-04 2,752.97 2,764.77 2,706.67 2,739.89 2,380.8M
2022-08-03 2,760.57 2,798.17 2,736.40 2,743.37 3,178.4M
2022-08-02 2,822.82 2,822.82 2,729.34 2,764.59 4,013.4M
2022-08-01 2,825.20 2,850.91 2,803.52 2,844.83 3,122.3M
2022-07-29 2,866.54 2,877.14 2,821.22 2,825.58 3,575.1M
2022-07-28 2,853.45 2,866.96 2,834.35 2,863.16 3,059.6M
2022-07-27 2,822.54 2,840.41 2,808.88 2,833.61 2,326.7M
2022-07-26 2,788.57 2,837.36 2,777.74 2,828.25 2,437.2M
2022-07-25 2,800.12 2,822.11 2,781.67 2,785.22 2,757.1M
2022-07-22 2,817.75 2,827.04 2,773.86 2,794.57 3,396.9M
2022-07-21 2,858.58 2,858.58 2,819.79 2,819.86 4,288.3M
2022-07-20 2,864.29 2,880.58 2,857.49 2,870.08 2,846.1M
2022-07-19 2,854.74 2,877.34 2,836.41 2,860.32 3,536.3M
2022-07-18 2,780.33 2,848.53 2,780.33 2,847.59 4,374.9M
2022-07-15 2,789.22 2,837.84 2,760.60 2,760.66 3,845.7M
2022-07-14 2,800.24 2,819.22 2,783.08 2,801.97 3,233.5M
2022-07-13 2,790.00 2,803.82 2,764.10 2,802.60 3,101.6M
2022-07-12 2,821.32 2,845.88 2,794.14 2,801.43 3,202.0M
2022-07-11 2,874.73 2,874.73 2,802.70 2,824.21 3,963.2M
2022-07-08 2,955.87 2,961.69 2,897.77 2,898.22 3,747.9M
2022-07-07 2,905.88 2,955.09 2,887.57 2,940.07 4,282.8M
2022-07-06 3,009.13 3,009.13 2,892.99 2,917.96 6,264.4M
2022-07-05 3,013.18 3,056.13 3,010.13 3,050.19 6,678.9M
2022-07-04 2,979.77 3,005.04 2,963.29 3,002.95 4,214.3M
2022-07-01 2,951.38 2,988.87 2,921.93 2,983.41 4,527.5M
2022-06-30 2,933.63 2,979.33 2,933.63 2,964.60 4,237.6M
2022-06-29 2,997.82 3,014.04 2,936.99 2,938.50 5,684.8M
2022-06-28 2,967.88 3,006.54 2,962.40 3,006.54 5,794.1M
2022-06-27 2,907.56 2,973.94 2,897.99 2,963.37 6,433.4M
2022-06-24 2,879.73 2,910.03 2,869.15 2,902.63 6,223.4M
2022-06-23 2,847.30 2,893.97 2,814.92 2,893.97 7,092.7M
2022-06-22 2,881.76 2,899.60 2,847.05 2,848.43 6,983.0M
2022-06-21 2,904.69 2,914.23 2,851.26 2,877.84 5,923.9M
2022-06-20 2,967.06 2,967.06 2,895.97 2,913.50 6,010.6M
2022-06-17 2,940.00 3,001.79 2,938.27 2,990.82 4,842.3M
2022-06-16 3,020.44 3,044.78 2,947.73 2,965.38 4,996.7M
2022-06-15 3,055.88 3,081.56 3,020.07 3,020.07 5,628.4M
2022-06-14 2,995.31 3,065.44 2,971.41 3,065.44 5,867.2M
2022-06-13 3,003.74 3,055.91 2,999.17 3,040.63 6,137.0M
2022-06-10 2,943.35 3,039.91 2,929.85 3,031.16 5,684.0M
2022-06-09 2,972.17 3,014.34 2,949.82 2,979.41 5,349.3M
2022-06-08 2,914.75 2,974.28 2,893.89 2,974.28 5,521.0M
2022-06-07 2,894.89 2,920.45 2,876.51 2,900.35 4,311.1M
2022-06-06 2,827.07 2,903.63 2,825.00 2,902.72 4,868.6M
2022-06-02 2,810.19 2,828.05 2,790.80 2,820.32 3,562.0M
2022-06-01 2,818.76 2,841.33 2,794.35 2,837.95 3,162.6M
2022-05-31 2,820.32 2,840.13 2,803.34 2,840.13 3,221.4M
2022-05-30 2,824.15 2,832.50 2,787.89 2,823.29 3,080.7M
2022-05-27 2,809.89 2,839.45 2,791.03 2,810.83 3,584.2M
2022-05-26 2,762.47 2,811.95 2,724.53 2,797.44 3,498.6M
2022-05-25 2,725.83 2,760.68 2,711.02 2,759.17 3,606.3M
2022-05-24 2,782.87 2,818.61 2,717.26 2,717.38 4,992.7M
2022-05-23 2,757.88 2,798.76 2,745.33 2,791.76 4,677.8M
2022-05-20 2,690.33 2,754.28 2,690.33 2,754.28 4,320.7M
2022-05-19 2,624.89 2,675.37 2,606.79 2,675.37 2,770.0M
2022-05-18 2,693.42 2,697.00 2,661.90 2,671.30 2,510.0M
2022-05-17 2,668.31 2,699.23 2,656.36 2,699.23 3,019.8M
2022-05-16 2,645.76 2,671.59 2,639.71 2,663.08 3,037.9M
2022-05-13 2,583.62 2,627.21 2,583.62 2,620.19 2,828.5M
2022-05-12 2,605.19 2,618.71 2,552.11 2,579.24 3,172.4M
2022-05-11 2,568.08 2,644.87 2,566.43 2,610.68 4,241.6M
2022-05-10 2,544.49 2,574.62 2,504.86 2,573.88 3,781.1M
2022-05-09 2,574.63 2,597.23 2,554.49 2,594.32 2,719.3M
2022-05-06 2,591.73 2,638.22 2,584.08 2,591.95 3,336.7M
2022-05-05 2,635.75 2,676.23 2,633.38 2,659.60 3,626.4M
2022-04-29 2,584.33 2,642.43 2,561.96 2,640.53 3,933.4M
2022-04-28 2,517.77 2,593.13 2,511.82 2,565.35 3,706.2M
2022-04-27 2,377.42 2,525.48 2,377.33 2,523.73 4,254.7M
2022-04-26 2,498.77 2,506.99 2,396.65 2,403.35 4,016.9M
2022-04-25 2,634.29 2,634.29 2,502.32 2,502.32 4,411.8M
2022-04-22 2,668.32 2,721.96 2,651.93 2,700.42 3,051.5M
2022-04-21 2,805.79 2,810.09 2,687.00 2,695.88 3,841.6M
2022-04-20 2,907.95 2,919.12 2,803.62 2,807.77 3,765.8M
2022-04-19 2,891.06 2,935.91 2,871.02 2,935.37 3,532.1M
2022-04-18 2,881.17 2,908.91 2,868.93 2,878.70 3,391.2M
2022-04-15 2,985.11 3,008.73 2,904.54 2,915.65 4,927.8M
2022-04-14 2,911.90 2,988.29 2,894.90 2,978.90 4,301.6M
2022-04-13 2,859.10 2,943.38 2,855.22 2,911.02 4,470.7M
2022-04-12 2,838.12 2,872.27 2,818.82 2,862.90 3,687.0M
2022-04-11 2,872.65 2,885.60 2,831.11 2,841.46 4,429.4M
2022-04-08 2,835.09 2,894.41 2,819.02 2,894.06 4,054.6M
2022-04-07 2,828.87 2,871.53 2,824.25 2,828.86 3,686.7M
2022-04-06 2,828.53 2,844.94 2,778.96 2,843.78 3,819.3M
2022-04-01 2,807.43 2,848.95 2,797.36 2,837.57 2,838.8M
2022-03-31 2,833.95 2,846.55 2,812.05 2,823.87 3,231.4M
2022-03-30 2,836.97 2,849.09 2,811.08 2,835.62 3,382.0M
2022-03-29 2,811.95 2,866.30 2,811.60 2,848.77 3,273.6M
2022-03-28 2,796.77 2,849.23 2,766.31 2,824.67 3,519.2M
2022-03-25 2,815.56 2,856.86 2,796.38 2,805.09 3,110.9M
2022-03-24 2,807.45 2,841.50 2,797.29 2,821.84 3,499.7M
2022-03-23 2,803.55 2,813.05 2,776.28 2,800.25 2,838.5M
2022-03-22 2,779.64 2,823.69 2,774.08 2,811.83 3,587.7M
2022-03-21 2,749.62 2,805.97 2,740.44 2,780.91 3,814.5M
2022-03-18 2,688.54 2,755.81 2,683.04 2,745.38 3,876.9M
2022-03-17 2,686.27 2,734.41 2,666.00 2,689.16 4,461.7M
2022-03-16 2,618.04 2,665.45 2,517.79 2,653.27 4,926.0M
2022-03-15 2,744.88 2,744.88 2,577.72 2,577.72 6,073.1M
2022-03-14 2,821.04 2,874.34 2,775.74 2,775.74 3,785.0M
2022-03-11 2,836.39 2,879.97 2,787.21 2,868.06 4,539.5M
2022-03-10 2,846.25 2,889.68 2,806.45 2,868.92 4,732.9M
2022-03-09 2,868.53 2,888.63 2,728.03 2,837.87 6,178.2M
2022-03-08 2,980.15 2,982.89 2,847.41 2,878.60 6,324.2M
2022-03-07 3,044.86 3,055.83 2,982.36 3,000.73 6,239.6M
2022-03-04 3,012.55 3,054.21 2,982.68 3,002.25 5,659.9M
2022-03-03 3,002.83 3,047.70 3,002.83 3,020.65 6,421.8M
2022-03-02 2,970.41 3,004.76 2,964.13 2,990.05 5,277.2M
2022-03-01 2,964.83 2,973.77 2,920.13 2,957.62 4,401.9M
2022-02-28 2,913.65 2,959.06 2,913.40 2,959.06 5,190.6M
2022-02-25 2,906.99 2,961.55 2,888.71 2,906.83 6,611.7M
2022-02-24 2,918.59 2,949.04 2,879.12 2,913.10 6,995.1M
2022-02-23 2,915.66 2,933.60 2,897.18 2,931.22 4,258.0M
2022-02-22 2,890.05 2,920.14 2,871.58 2,920.14 4,237.6M
2022-02-21 2,883.93 2,895.47 2,869.45 2,892.53 3,486.7M
2022-02-18 2,839.25 2,882.01 2,831.41 2,880.76 4,133.4M
2022-02-17 2,810.33 2,853.33 2,800.24 2,845.74 4,189.4M
2022-02-16 2,791.62 2,820.78 2,787.21 2,810.77 3,555.4M
2022-02-15 2,801.49 2,806.13 2,772.48 2,794.91 3,152.0M
2022-02-14 2,814.58 2,851.12 2,789.05 2,802.94 3,895.1M
2022-02-11 2,808.43 2,869.63 2,799.24 2,816.08 4,641.6M
2022-02-10 2,778.17 2,821.91 2,771.86 2,821.68 4,803.4M
2022-02-09 2,736.32 2,784.56 2,728.08 2,779.19 4,604.1M
2022-02-08 2,694.96 2,740.45 2,669.18 2,739.91 4,286.4M
2022-02-07 2,621.19 2,681.73 2,621.19 2,679.24 4,334.4M
2022-01-28 2,634.43 2,639.32 2,543.93 2,579.56 3,645.3M
2022-01-27 2,679.23 2,695.59 2,619.70 2,620.59 3,198.0M
2022-01-26 2,671.36 2,689.72 2,651.87 2,681.55 2,848.3M
2022-01-25 2,744.20 2,756.94 2,666.56 2,666.67 3,679.3M
2022-01-24 2,733.50 2,766.75 2,709.46 2,759.38 3,164.7M
2022-01-21 2,756.92 2,764.39 2,733.67 2,750.51 3,575.5M
2022-01-20 2,769.33 2,793.25 2,740.15 2,756.54 3,945.5M
2022-01-19 2,787.91 2,805.20 2,752.92 2,769.06 3,868.2M
2022-01-18 2,748.12 2,791.89 2,739.94 2,781.06 3,675.3M
2022-01-17 2,746.18 2,752.16 2,726.42 2,750.01 3,870.3M
2022-01-14 2,773.75 2,779.97 2,749.62 2,753.60 4,768.8M
2022-01-13 2,816.98 2,829.84 2,786.85 2,788.54 5,373.2M
2022-01-12 2,791.17 2,806.92 2,779.47 2,806.33 4,999.8M
2022-01-11 2,778.79 2,797.92 2,770.65 2,776.93 4,000.7M
2022-01-10 2,762.63 2,787.80 2,755.28 2,779.00 4,136.0M
2022-01-07 2,769.01 2,783.55 2,755.87 2,759.05 4,838.8M
2022-01-06 2,735.88 2,774.45 2,734.86 2,769.33 3,455.9M
2022-01-05 2,795.77 2,795.77 2,737.65 2,746.95 3,937.2M
2022-01-04 2,830.75 2,834.24 2,782.72 2,800.71 3,836.6M