SSE Consumer Commodity (SSECC)

SSECC
🏛️ China →
8,766.58
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 8,350.83 8,350.83 8,286.82 8,298.21 15,122.0K
09:31 8,298.89 8,345.91 8,298.89 8,337.03 12,179.4K
09:32 8,341.23 8,341.23 8,284.29 8,284.29 10,016.1K
09:33 8,282.31 8,288.76 8,277.16 8,282.43 9,971.3K
09:34 8,282.60 8,310.86 8,282.60 8,305.15 9,204.9K
09:35 8,297.98 8,297.98 8,287.71 8,287.71 8,252.2K
09:36 8,287.64 8,287.64 8,281.67 8,282.40 8,433.4K
09:37 8,281.56 8,281.56 8,244.83 8,244.83 10,515.0K
09:38 8,241.98 8,244.58 8,233.10 8,234.62 10,656.2K
09:39 8,242.83 8,256.23 8,237.97 8,237.97 10,033.3K
09:40 8,236.40 8,245.30 8,233.49 8,235.98 9,497.2K
09:41 8,236.38 8,252.28 8,236.38 8,239.71 8,114.2K
09:42 8,242.85 8,242.85 8,227.30 8,237.27 7,417.5K
09:43 8,241.70 8,275.00 8,241.27 8,274.20 7,697.1K
09:44 8,278.63 8,282.26 8,274.47 8,279.55 7,639.5K
09:45 8,279.08 8,279.58 8,251.98 8,252.37 8,476.2K
09:46 8,253.47 8,279.88 8,251.65 8,279.54 5,289.0K
09:47 8,283.02 8,310.50 8,276.80 8,310.50 5,836.2K
09:48 8,310.81 8,310.81 8,298.75 8,300.22 4,761.2K
09:49 8,301.17 8,303.49 8,292.56 8,292.56 3,737.7K
09:50 8,291.97 8,293.68 8,283.41 8,285.79 4,783.1K
09:51 8,283.99 8,283.99 8,259.19 8,259.19 6,359.9K
09:52 8,257.85 8,257.85 8,246.39 8,254.77 6,721.9K
09:53 8,256.42 8,276.02 8,256.42 8,263.79 5,744.3K
09:54 8,263.36 8,263.36 8,238.05 8,238.05 5,546.8K
09:55 8,236.74 8,236.74 8,220.00 8,224.10 6,760.0K
09:56 8,223.79 8,230.75 8,214.41 8,214.41 6,459.8K
09:57 8,213.44 8,219.24 8,207.67 8,207.67 5,941.5K
09:58 8,206.08 8,214.19 8,206.08 8,212.67 5,893.3K
09:59 8,211.21 8,223.66 8,210.31 8,221.97 5,952.4K
10:00 8,219.73 8,219.73 8,193.74 8,193.74 7,900.0K
10:01 8,193.76 8,193.76 8,176.31 8,176.89 8,463.4K
10:02 8,173.84 8,180.42 8,166.85 8,166.85 8,074.7K
10:03 8,165.74 8,170.82 8,161.25 8,161.25 6,068.9K
10:04 8,162.04 8,182.42 8,162.04 8,182.42 8,132.3K
10:05 8,181.30 8,183.50 8,171.57 8,171.71 5,627.4K
10:06 8,170.87 8,173.66 8,165.28 8,173.66 4,533.3K
10:07 8,173.20 8,179.05 8,155.32 8,155.32 5,235.8K
10:08 8,155.29 8,155.29 8,137.08 8,137.08 6,604.3K
10:09 8,137.62 8,137.79 8,127.58 8,127.61 7,382.0K
10:10 8,126.93 8,135.36 8,122.04 8,122.26 8,796.4K
10:11 8,121.39 8,126.73 8,115.46 8,115.46 6,371.0K
10:12 8,115.60 8,119.71 8,109.10 8,109.10 7,345.5K
10:13 8,108.67 8,108.67 8,095.45 8,096.92 7,659.1K
10:14 8,096.75 8,101.90 8,094.76 8,098.57 7,771.1K
10:15 8,100.42 8,128.77 8,100.42 8,126.68 7,382.3K
10:16 8,128.79 8,140.85 8,125.07 8,137.73 4,509.6K
10:17 8,140.34 8,141.17 8,121.16 8,121.16 4,478.9K
10:18 8,120.56 8,121.14 8,113.07 8,120.33 4,153.4K
10:19 8,122.60 8,133.66 8,119.51 8,119.51 4,401.9K
10:20 8,120.64 8,120.64 8,109.96 8,118.98 3,791.9K
10:21 8,123.07 8,145.42 8,123.07 8,144.60 3,103.4K
10:22 8,148.54 8,150.02 8,141.63 8,143.11 3,254.4K
10:23 8,141.91 8,156.96 8,141.91 8,156.96 2,404.7K
10:24 8,157.69 8,168.14 8,156.65 8,167.22 3,171.2K
10:25 8,168.95 8,169.42 8,164.20 8,165.75 2,685.7K
10:26 8,165.71 8,170.82 8,165.20 8,170.56 1,943.7K
10:27 8,169.88 8,171.80 8,163.46 8,163.64 2,946.8K
10:28 8,162.76 8,164.91 8,156.97 8,161.18 2,427.8K
10:29 8,158.51 8,159.28 8,140.00 8,140.10 2,629.4K
10:30 8,139.74 8,154.79 8,139.74 8,150.64 2,668.9K
10:31 8,150.17 8,150.17 8,140.81 8,143.97 1,873.6K
10:32 8,146.58 8,167.12 8,146.58 8,164.09 2,974.5K
10:33 8,164.84 8,174.84 8,163.94 8,172.75 2,215.8K
10:34 8,172.29 8,173.36 8,154.41 8,155.64 2,216.4K
10:35 8,157.03 8,165.09 8,156.21 8,157.40 2,112.0K
10:36 8,156.97 8,158.34 8,154.13 8,154.13 1,434.0K
10:37 8,153.84 8,153.84 8,140.38 8,140.38 2,726.9K
10:38 8,139.43 8,139.64 8,131.95 8,131.95 1,994.7K
10:39 8,131.35 8,134.14 8,131.09 8,131.09 1,728.3K
10:40 8,131.15 8,131.15 8,127.75 8,130.46 2,215.4K
10:41 8,131.49 8,131.49 8,120.36 8,121.39 3,099.0K
10:42 8,121.18 8,121.18 8,114.21 8,114.21 2,723.9K
10:43 8,113.34 8,114.09 8,109.71 8,109.92 2,733.9K
10:44 8,110.03 8,112.04 8,107.53 8,112.04 2,335.5K
10:45 8,112.04 8,127.01 8,111.62 8,127.01 2,478.3K
10:46 8,127.34 8,145.84 8,127.34 8,145.68 2,452.2K
10:47 8,145.02 8,145.47 8,132.65 8,133.46 2,058.4K
10:48 8,133.67 8,134.62 8,130.67 8,133.96 1,349.2K
10:49 8,133.37 8,133.37 8,125.65 8,128.47 1,729.5K
10:50 8,128.55 8,135.17 8,128.55 8,131.36 1,549.9K
10:51 8,131.85 8,136.90 8,130.03 8,136.90 1,902.8K
10:52 8,137.16 8,152.47 8,137.16 8,152.47 3,191.3K
10:53 8,154.40 8,156.91 8,152.81 8,154.33 2,509.7K
10:54 8,153.98 8,153.98 8,146.45 8,148.31 2,250.9K
10:55 8,148.86 8,155.10 8,147.94 8,153.00 1,533.4K
10:56 8,154.00 8,157.54 8,152.79 8,157.03 1,875.5K
10:57 8,157.68 8,167.09 8,157.68 8,165.77 2,271.0K
10:58 8,166.11 8,179.33 8,166.11 8,179.08 2,145.6K
10:59 8,178.14 8,190.12 8,178.08 8,189.91 2,292.1K
11:00 8,190.82 8,190.82 8,178.47 8,178.75 2,379.8K
11:01 8,178.99 8,178.99 8,169.25 8,170.82 1,783.8K
11:02 8,170.03 8,183.55 8,170.03 8,179.12 2,230.5K
11:03 8,177.63 8,177.63 8,167.66 8,175.17 1,626.1K
11:04 8,176.74 8,193.60 8,176.74 8,193.60 2,390.0K
11:05 8,192.45 8,192.45 8,178.69 8,179.62 2,122.0K
11:06 8,182.24 8,185.94 8,179.40 8,183.20 1,149.1K
11:07 8,184.32 8,184.69 8,177.90 8,177.90 1,282.3K
11:08 8,176.71 8,176.71 8,151.00 8,151.90 3,037.2K
11:09 8,151.93 8,151.93 8,145.23 8,145.23 1,339.0K
11:10 8,145.39 8,146.47 8,138.39 8,138.72 1,692.9K
11:11 8,138.29 8,142.88 8,138.29 8,141.88 1,338.9K
11:12 8,142.15 8,142.64 8,138.89 8,138.89 1,177.0K
11:13 8,138.90 8,139.97 8,136.15 8,137.66 1,048.6K
11:14 8,138.05 8,140.02 8,137.73 8,137.82 1,014.1K
11:15 8,138.08 8,146.20 8,138.08 8,145.40 1,373.4K
11:16 8,145.64 8,145.64 8,132.72 8,132.95 1,827.2K
11:17 8,132.45 8,139.24 8,132.45 8,137.53 1,254.1K
11:18 8,136.78 8,144.59 8,135.36 8,143.54 1,667.0K
11:19 8,142.17 8,143.10 8,139.67 8,143.10 1,277.9K
11:20 8,143.05 8,174.64 8,142.88 8,173.67 3,121.5K
11:21 8,173.65 8,173.65 8,163.24 8,163.28 1,474.1K
11:22 8,162.81 8,162.81 8,159.32 8,161.70 1,069.0K
11:23 8,161.88 8,162.97 8,155.25 8,155.46 1,190.4K
11:24 8,155.18 8,156.40 8,152.61 8,153.42 1,120.5K
11:25 8,151.10 8,151.57 8,129.01 8,129.73 3,466.9K
11:26 8,129.15 8,136.26 8,129.15 8,131.17 1,326.0K
11:27 8,130.84 8,132.73 8,129.28 8,129.45 1,173.6K
11:28 8,128.66 8,130.85 8,127.91 8,128.72 1,377.8K
11:29 8,128.75 8,134.42 8,128.75 8,134.40 1,124.0K
13:00 8,135.73 8,136.67 8,130.55 8,136.67 7,405.4K
13:01 8,137.93 8,138.44 8,121.42 8,121.42 2,947.8K
13:02 8,120.64 8,120.92 8,113.13 8,113.13 2,407.5K
13:03 8,112.63 8,114.28 8,111.00 8,114.22 2,261.6K
13:04 8,113.90 8,114.94 8,101.70 8,101.70 3,464.7K
13:05 8,100.94 8,101.07 8,097.80 8,097.80 2,703.9K
13:06 8,095.89 8,099.16 8,095.89 8,097.30 2,382.5K
13:07 8,097.02 8,102.10 8,097.02 8,098.87 2,044.8K
13:08 8,099.48 8,099.87 8,091.56 8,091.56 1,946.4K
13:09 8,091.78 8,093.94 8,091.38 8,093.28 2,398.8K
13:10 8,094.23 8,095.46 8,093.35 8,093.64 1,580.2K
13:11 8,093.62 8,094.09 8,091.96 8,093.98 1,717.0K
13:12 8,093.44 8,099.49 8,091.23 8,098.98 2,367.2K
13:13 8,099.27 8,100.74 8,098.76 8,099.14 1,682.6K
13:14 8,099.94 8,100.43 8,098.32 8,100.04 1,571.6K
13:15 8,100.04 8,100.04 8,093.23 8,093.23 2,151.2K
13:16 8,093.25 8,097.73 8,090.29 8,097.73 2,702.0K
13:17 8,098.43 8,114.30 8,098.43 8,114.30 2,583.0K
13:18 8,114.79 8,119.15 8,114.79 8,118.21 1,609.8K
13:19 8,118.36 8,118.49 8,111.47 8,113.10 2,069.2K
13:20 8,112.82 8,113.53 8,110.71 8,111.30 1,389.5K
13:21 8,112.92 8,142.58 8,112.92 8,142.58 3,100.6K
13:22 8,142.48 8,157.23 8,142.48 8,156.40 2,506.3K
13:23 8,156.51 8,164.32 8,156.51 8,158.22 2,793.5K
13:24 8,159.48 8,165.25 8,159.48 8,161.83 2,876.3K
13:25 8,161.95 8,161.95 8,157.94 8,160.30 2,268.0K
13:26 8,159.58 8,159.68 8,148.18 8,148.18 2,394.5K
13:27 8,147.62 8,147.62 8,140.55 8,142.71 1,742.0K
13:28 8,141.83 8,142.95 8,137.61 8,137.72 1,650.1K
13:29 8,137.24 8,144.93 8,137.24 8,142.68 1,762.6K
13:30 8,143.04 8,143.04 8,135.51 8,136.23 1,666.6K
13:31 8,136.81 8,139.36 8,135.97 8,136.20 1,196.0K
13:32 8,135.64 8,139.60 8,134.19 8,134.19 1,818.4K
13:33 8,133.09 8,133.09 8,121.96 8,122.16 2,166.1K
13:34 8,121.87 8,123.01 8,118.50 8,118.50 1,244.9K
13:35 8,119.46 8,124.96 8,119.46 8,123.35 1,539.3K
13:36 8,122.39 8,122.52 8,116.01 8,116.28 1,624.9K
13:37 8,116.60 8,117.98 8,114.89 8,117.98 1,247.4K
13:38 8,116.59 8,118.77 8,116.04 8,117.20 1,454.7K
13:39 8,117.11 8,118.27 8,114.15 8,117.22 1,540.8K
13:40 8,119.43 8,123.36 8,119.43 8,120.92 1,957.4K
13:41 8,121.63 8,125.43 8,120.67 8,123.22 1,647.6K
13:42 8,123.10 8,124.21 8,114.27 8,114.27 2,074.1K
13:43 8,113.19 8,114.30 8,106.33 8,107.41 2,406.4K
13:44 8,106.57 8,106.75 8,098.01 8,098.01 2,778.1K
13:45 8,097.87 8,098.27 8,093.68 8,095.67 2,885.4K
13:46 8,094.84 8,097.34 8,094.36 8,096.41 1,529.0K
13:47 8,096.13 8,097.89 8,093.61 8,094.14 1,625.1K
13:48 8,093.51 8,093.51 8,083.51 8,083.51 3,474.0K
13:49 8,083.07 8,083.07 8,069.15 8,069.15 4,405.9K
13:50 8,068.90 8,068.90 8,062.91 8,067.45 4,590.1K
13:51 8,070.47 8,079.37 8,070.47 8,076.03 3,922.8K
13:52 8,076.40 8,076.61 8,073.03 8,073.03 2,378.6K
13:53 8,073.00 8,079.24 8,071.00 8,078.37 2,263.3K
13:54 8,079.03 8,079.41 8,074.23 8,075.19 1,582.6K
13:55 8,075.80 8,081.79 8,075.65 8,076.61 1,950.5K
13:56 8,075.85 8,075.85 8,070.71 8,070.71 2,694.0K
13:57 8,071.18 8,072.64 8,069.80 8,070.18 1,689.4K
13:58 8,070.55 8,070.55 8,061.63 8,061.93 3,262.0K
13:59 8,061.89 8,062.25 8,058.28 8,058.94 2,709.6K
14:00 8,059.33 8,059.33 8,053.07 8,053.11 3,319.2K
14:01 8,055.27 8,061.42 8,053.26 8,061.42 3,101.0K
14:02 8,062.39 8,076.40 8,062.39 8,068.92 2,896.6K
14:03 8,068.58 8,068.58 8,061.97 8,062.46 1,974.2K
14:04 8,062.60 8,062.60 8,054.60 8,054.60 2,143.8K
14:05 8,055.07 8,055.11 8,040.91 8,040.91 5,254.1K
14:06 8,038.84 8,038.84 8,032.81 8,036.16 4,212.8K
14:07 8,036.18 8,039.81 8,035.10 8,036.53 2,976.8K
14:08 8,036.49 8,037.71 8,033.62 8,033.67 2,745.9K
14:09 8,033.15 8,033.82 8,029.82 8,029.95 2,833.1K
14:10 8,029.93 8,041.96 8,029.35 8,041.95 3,557.8K
14:11 8,041.30 8,041.30 8,032.58 8,032.58 2,410.9K
14:12 8,032.72 8,033.73 8,026.73 8,026.84 3,360.1K
14:13 8,026.57 8,026.88 8,020.87 8,020.87 3,091.5K
14:14 8,021.18 8,021.18 8,013.32 8,013.32 3,650.2K
14:15 8,013.85 8,013.85 8,004.50 8,004.98 4,522.8K
14:16 8,004.72 8,015.00 8,004.72 8,014.28 4,535.4K
14:17 8,014.48 8,014.48 7,998.05 7,999.90 4,996.3K
14:18 8,000.14 8,000.21 7,993.80 7,993.80 4,854.9K
14:19 7,993.96 8,009.30 7,993.01 8,006.29 4,890.0K
14:20 8,005.41 8,019.30 8,005.41 8,019.30 2,873.8K
14:21 8,019.81 8,041.71 8,019.81 8,040.59 3,774.6K
14:22 8,038.31 8,038.31 8,024.99 8,032.03 3,441.0K
14:23 8,030.09 8,030.09 8,016.11 8,017.30 3,394.4K
14:24 8,016.59 8,028.63 8,016.59 8,028.63 2,098.7K
14:25 8,030.68 8,035.25 8,026.39 8,030.21 2,099.6K
14:26 8,030.14 8,040.81 8,030.14 8,037.66 2,350.6K
14:27 8,037.45 8,038.48 8,022.30 8,023.20 3,405.5K
14:28 8,023.28 8,025.42 8,021.06 8,024.67 2,118.9K
14:29 8,024.91 8,030.03 8,022.40 8,023.66 2,297.1K
14:30 8,023.63 8,029.66 8,023.63 8,027.83 2,431.8K
14:31 8,026.34 8,027.44 8,017.89 8,018.89 3,438.6K
14:32 8,017.13 8,017.13 8,004.61 8,004.61 4,111.7K
14:33 8,004.88 8,004.88 7,997.40 7,999.58 4,684.5K
14:34 7,998.81 7,998.81 7,989.52 7,989.80 4,753.1K
14:35 7,990.46 7,991.36 7,987.51 7,987.51 4,095.0K
14:36 7,987.92 7,993.28 7,987.57 7,989.21 4,711.1K
14:37 7,988.04 7,989.54 7,983.19 7,983.66 4,733.0K
14:38 7,982.45 7,983.41 7,979.93 7,980.21 3,675.1K
14:39 7,981.33 7,982.69 7,980.29 7,981.08 3,721.2K
14:40 7,980.27 7,980.42 7,974.11 7,976.10 3,935.4K
14:41 7,974.99 7,975.77 7,971.00 7,973.70 4,889.6K
14:42 7,972.88 7,974.14 7,970.89 7,973.96 4,399.8K
14:43 7,973.86 7,973.86 7,968.18 7,969.10 4,229.0K
14:44 7,968.79 7,983.76 7,968.21 7,983.76 6,354.8K
14:45 7,985.24 8,016.39 7,985.24 8,016.39 5,430.4K
14:46 8,016.99 8,028.97 8,016.57 8,027.29 3,790.3K
14:47 8,030.33 8,035.95 8,025.25 8,027.68 4,073.6K
14:48 8,028.11 8,036.99 8,027.28 8,036.58 3,069.3K
14:49 8,036.94 8,044.67 8,035.61 8,044.67 3,508.1K
14:50 8,043.89 8,051.13 8,043.30 8,049.73 3,425.5K
14:51 8,049.64 8,051.42 8,045.85 8,047.28 3,957.1K
14:52 8,047.36 8,052.23 8,047.36 8,052.04 3,520.8K
14:53 8,052.30 8,053.37 8,050.48 8,051.72 3,648.2K
14:54 8,053.79 8,054.14 8,049.99 8,051.92 3,887.2K
14:55 8,050.95 8,054.76 8,049.92 8,050.97 3,893.1K
14:56 8,050.75 8,052.88 8,050.49 8,051.78 4,063.3K
14:57 8,052.64 8,052.64 8,052.37 8,052.37 211.1K
14:58 8,052.37 8,052.37 8,052.37 8,052.37 0.0K
14:59 8,052.37 8,052.37 8,052.37 8,052.37 0.0K
15:00 8,052.37 8,052.80 8,052.37 8,052.80 5,926.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles