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 8,074.53 8,095.08 8,024.33 8,024.33 21,568.2K
09:31 8,024.96 8,049.71 8,013.29 8,040.90 17,906.4K
09:32 8,041.86 8,041.86 8,002.22 8,002.22 13,373.1K
09:33 8,005.71 8,024.60 7,996.03 7,998.14 11,588.7K
09:34 7,993.33 8,018.98 7,992.44 8,014.25 8,697.4K
09:35 8,016.26 8,037.25 8,016.26 8,028.30 10,196.4K
09:36 8,027.84 8,060.53 8,027.84 8,055.22 7,964.0K
09:37 8,052.74 8,084.24 8,052.74 8,082.69 8,400.8K
09:38 8,086.33 8,100.02 8,082.00 8,090.60 9,351.9K
09:39 8,091.62 8,092.45 8,057.53 8,068.33 9,689.5K
09:40 8,067.77 8,068.41 8,042.52 8,058.29 7,937.3K
09:41 8,060.09 8,078.72 8,057.94 8,062.02 6,145.7K
09:42 8,068.10 8,069.02 8,045.58 8,052.98 6,665.2K
09:43 8,050.78 8,051.12 8,036.76 8,036.76 7,338.2K
09:44 8,037.05 8,052.72 8,036.31 8,052.51 4,309.1K
09:45 8,052.70 8,070.23 8,052.70 8,070.23 4,961.2K
09:46 8,070.10 8,078.71 8,062.22 8,072.77 5,843.7K
09:47 8,072.41 8,072.77 8,055.11 8,056.14 7,059.9K
09:48 8,054.84 8,057.36 8,046.39 8,051.16 5,524.7K
09:49 8,056.54 8,056.54 8,032.46 8,032.46 5,013.6K
09:50 8,032.15 8,032.15 8,018.64 8,022.77 7,338.1K
09:51 8,022.60 8,026.84 8,014.14 8,020.02 5,430.1K
09:52 8,020.22 8,027.26 8,013.02 8,020.21 5,494.8K
09:53 8,020.71 8,022.18 8,018.75 8,019.18 3,078.3K
09:54 8,019.93 8,024.50 8,011.67 8,011.67 4,961.7K
09:55 8,011.39 8,011.39 7,992.11 7,992.11 5,854.2K
09:56 7,992.31 7,992.31 7,977.18 7,982.66 7,974.5K
09:57 7,982.69 7,982.69 7,958.46 7,958.46 7,869.3K
09:58 7,958.81 7,965.38 7,950.74 7,950.74 6,879.2K
09:59 7,951.39 7,951.39 7,941.32 7,943.79 8,215.8K
10:00 7,943.28 7,943.94 7,937.02 7,939.65 6,866.5K
10:01 7,941.07 7,941.07 7,921.80 7,930.52 7,568.2K
10:02 7,926.09 7,926.09 7,910.15 7,910.15 7,222.7K
10:03 7,911.00 7,921.17 7,908.51 7,921.17 7,463.1K
10:04 7,922.74 7,927.59 7,922.40 7,925.29 5,367.5K
10:05 7,925.25 7,925.25 7,898.36 7,898.36 7,808.9K
10:06 7,896.98 7,896.98 7,880.24 7,880.24 7,195.5K
10:07 7,880.02 7,894.16 7,877.81 7,892.96 10,364.9K
10:08 7,893.64 7,893.64 7,877.94 7,888.13 5,973.7K
10:09 7,886.56 7,892.79 7,884.92 7,890.99 3,785.6K
10:10 7,893.14 7,905.90 7,893.14 7,905.60 4,991.5K
10:11 7,905.89 7,920.84 7,905.89 7,920.26 4,212.5K
10:12 7,921.49 7,921.49 7,913.97 7,919.48 4,241.4K
10:13 7,917.69 7,917.69 7,904.05 7,905.23 4,865.7K
10:14 7,905.36 7,924.05 7,902.07 7,924.05 4,676.5K
10:15 7,927.24 7,945.69 7,927.24 7,941.95 4,402.8K
10:16 7,943.29 7,947.08 7,936.98 7,940.72 3,499.1K
10:17 7,940.35 7,940.35 7,923.16 7,928.95 3,060.9K
10:18 7,929.28 7,932.87 7,921.97 7,921.97 2,717.9K
10:19 7,921.71 7,922.67 7,916.58 7,920.00 3,613.0K
10:20 7,920.10 7,931.23 7,920.06 7,925.62 2,875.5K
10:21 7,923.49 7,923.49 7,918.29 7,920.10 2,930.7K
10:22 7,920.44 7,921.35 7,910.11 7,912.73 3,173.5K
10:23 7,914.62 7,915.03 7,913.06 7,914.84 2,808.5K
10:24 7,914.41 7,922.08 7,914.41 7,915.07 3,018.0K
10:25 7,915.67 7,917.88 7,914.44 7,917.13 1,751.1K
10:26 7,916.26 7,916.26 7,900.53 7,902.92 4,654.2K
10:27 7,904.43 7,905.98 7,902.30 7,902.90 2,987.4K
10:28 7,902.38 7,912.00 7,901.86 7,903.64 3,328.5K
10:29 7,903.89 7,908.73 7,902.39 7,908.26 2,092.8K
10:30 7,910.02 7,914.60 7,906.32 7,914.60 2,593.7K
10:31 7,915.98 7,932.57 7,915.98 7,932.57 2,851.5K
10:32 7,932.97 7,946.95 7,932.97 7,935.24 3,105.6K
10:33 7,936.34 7,945.16 7,936.34 7,940.16 2,647.6K
10:34 7,938.54 7,943.75 7,937.03 7,937.41 1,972.5K
10:35 7,938.90 7,939.74 7,929.84 7,929.85 2,054.0K
10:36 7,928.30 7,928.30 7,914.77 7,916.61 2,204.1K
10:37 7,916.55 7,937.66 7,916.42 7,937.66 2,357.0K
10:38 7,939.22 7,965.20 7,939.22 7,959.39 4,638.6K
10:39 7,959.42 7,963.00 7,959.42 7,960.12 2,182.7K
10:40 7,959.64 7,959.64 7,938.79 7,943.15 2,929.4K
10:41 7,944.50 7,944.75 7,934.18 7,937.45 1,579.0K
10:42 7,935.48 7,935.48 7,925.17 7,934.46 2,134.4K
10:43 7,934.03 7,934.03 7,928.54 7,933.51 1,296.2K
10:44 7,933.34 7,938.67 7,932.47 7,933.69 1,460.8K
10:45 7,933.60 7,945.00 7,933.60 7,945.00 1,757.7K
10:46 7,945.57 7,954.76 7,945.57 7,952.01 2,030.8K
10:47 7,952.31 7,964.64 7,952.31 7,964.35 2,084.8K
10:48 7,962.40 7,962.40 7,956.56 7,958.84 2,243.7K
10:49 7,959.02 7,959.02 7,953.67 7,958.27 1,931.4K
10:50 7,958.86 7,980.01 7,958.86 7,979.80 3,213.3K
10:51 7,981.53 7,985.88 7,978.45 7,978.45 2,893.2K
10:52 7,979.01 7,984.65 7,978.78 7,982.95 1,750.0K
10:53 7,984.07 7,987.78 7,979.65 7,979.65 2,067.4K
10:54 7,980.83 8,009.45 7,980.83 8,009.45 4,327.6K
10:55 8,009.48 8,009.48 8,002.04 8,004.98 2,986.1K
10:56 8,005.15 8,005.76 7,982.96 7,988.01 3,093.3K
10:57 7,986.69 7,986.95 7,979.32 7,979.70 1,618.2K
10:58 7,979.64 7,979.64 7,975.48 7,976.38 1,407.0K
10:59 7,976.59 7,977.29 7,973.56 7,975.95 1,678.9K
11:00 7,976.03 7,986.10 7,976.03 7,983.21 2,293.6K
11:01 7,983.79 7,988.08 7,976.64 7,977.83 1,572.6K
11:02 7,977.43 7,977.43 7,959.95 7,963.27 2,449.0K
11:03 7,965.04 7,974.24 7,965.04 7,974.24 1,342.5K
11:04 7,975.89 7,985.45 7,975.00 7,982.38 1,910.7K
11:05 7,981.75 7,983.34 7,981.57 7,982.19 1,055.1K
11:06 7,982.71 7,994.02 7,982.46 7,988.70 2,354.5K
11:07 7,987.79 7,988.97 7,987.09 7,988.05 1,254.6K
11:08 7,988.40 7,994.31 7,987.74 7,994.31 1,534.8K
11:09 7,994.38 7,996.56 7,993.71 7,996.56 1,429.3K
11:10 7,996.85 7,997.10 7,989.12 7,989.12 1,691.1K
11:11 7,989.82 7,989.82 7,981.78 7,984.20 1,908.8K
11:12 7,984.56 8,010.19 7,984.56 8,010.19 3,989.9K
11:13 8,012.36 8,023.79 8,012.36 8,020.27 3,663.2K
11:14 8,021.22 8,023.39 8,017.41 8,019.38 2,458.4K
11:15 8,020.66 8,021.33 8,001.70 8,004.46 3,253.0K
11:16 8,003.26 8,003.32 7,994.91 7,998.04 1,695.6K
11:17 7,998.15 8,008.34 7,998.15 8,007.32 1,426.9K
11:18 8,007.30 8,017.19 8,007.30 8,016.21 1,523.0K
11:19 8,014.84 8,016.03 8,008.05 8,016.03 1,650.9K
11:20 8,016.73 8,025.07 8,016.73 8,022.52 1,875.8K
11:21 8,023.60 8,023.81 8,018.68 8,022.40 1,622.5K
11:22 8,022.13 8,032.68 8,022.13 8,032.68 2,114.6K
11:23 8,032.96 8,046.12 8,031.19 8,045.99 3,017.5K
11:24 8,045.14 8,049.02 8,039.43 8,047.33 2,669.3K
11:25 8,046.88 8,046.88 8,040.17 8,042.68 2,198.6K
11:26 8,043.01 8,043.89 8,039.14 8,043.89 1,586.5K
11:27 8,043.98 8,061.41 8,043.98 8,061.41 3,137.5K
11:28 8,063.15 8,075.53 8,063.15 8,075.53 4,121.8K
11:29 8,075.11 8,081.46 8,072.98 8,080.83 2,844.5K
13:00 8,081.56 8,107.90 8,081.15 8,095.14 11,676.9K
13:01 8,098.04 8,101.23 8,085.85 8,089.00 5,403.4K
13:02 8,088.89 8,088.89 8,076.16 8,081.98 4,156.2K
13:03 8,081.09 8,100.25 8,080.91 8,100.25 4,270.8K
13:04 8,100.79 8,108.03 8,100.17 8,108.03 3,726.6K
13:05 8,108.52 8,108.52 8,094.79 8,095.68 5,052.6K
13:06 8,095.95 8,095.95 8,079.34 8,079.34 3,695.4K
13:07 8,080.92 8,080.92 8,062.18 8,062.57 4,425.8K
13:08 8,061.80 8,061.80 8,055.70 8,059.94 2,607.5K
13:09 8,060.56 8,064.88 8,059.47 8,063.47 2,623.5K
13:10 8,063.63 8,064.58 8,048.95 8,048.96 2,875.9K
13:11 8,049.38 8,049.38 8,043.68 8,046.51 2,710.2K
13:12 8,046.48 8,071.92 8,046.48 8,070.30 3,554.8K
13:13 8,066.62 8,073.89 8,064.07 8,073.89 2,682.1K
13:14 8,073.32 8,073.32 8,065.30 8,069.54 2,252.6K
13:15 8,069.88 8,082.85 8,069.88 8,079.09 3,135.9K
13:16 8,079.84 8,084.69 8,079.70 8,084.69 2,752.2K
13:17 8,085.47 8,085.87 8,080.67 8,081.16 3,175.7K
13:18 8,081.13 8,085.20 8,079.15 8,080.24 3,084.7K
13:19 8,080.50 8,100.61 8,080.50 8,097.73 4,256.2K
13:20 8,097.95 8,108.64 8,097.95 8,107.24 3,476.1K
13:21 8,109.74 8,120.40 8,109.74 8,120.28 4,027.4K
13:22 8,120.95 8,127.27 8,120.93 8,127.27 3,907.6K
13:23 8,127.17 8,132.93 8,127.17 8,132.93 4,313.2K
13:24 8,133.02 8,138.46 8,128.97 8,128.97 5,385.1K
13:25 8,129.29 8,129.29 8,121.26 8,121.26 3,635.3K
13:26 8,121.78 8,125.93 8,116.34 8,125.93 4,599.2K
13:27 8,125.13 8,148.19 8,125.13 8,148.12 5,898.9K
13:28 8,149.47 8,151.24 8,135.65 8,136.05 4,839.0K
13:29 8,137.08 8,143.16 8,137.08 8,141.42 2,979.7K
13:30 8,142.75 8,142.75 8,127.43 8,134.23 4,117.5K
13:31 8,133.52 8,133.52 8,114.26 8,114.26 3,923.5K
13:32 8,113.56 8,113.75 8,102.47 8,102.47 2,930.2K
13:33 8,102.78 8,107.55 8,101.65 8,106.18 2,860.6K
13:34 8,106.39 8,107.00 8,098.32 8,099.62 2,236.9K
13:35 8,100.08 8,103.75 8,100.08 8,100.69 2,176.8K
13:36 8,101.22 8,106.69 8,100.71 8,106.69 1,976.5K
13:37 8,107.83 8,120.93 8,107.83 8,117.23 3,057.5K
13:38 8,117.47 8,120.20 8,114.17 8,114.17 2,221.0K
13:39 8,113.89 8,116.32 8,112.00 8,115.86 2,082.2K
13:40 8,116.02 8,116.77 8,112.23 8,113.77 2,237.8K
13:41 8,114.36 8,114.36 8,095.35 8,095.35 3,977.4K
13:42 8,094.44 8,094.44 8,077.20 8,077.20 4,554.8K
13:43 8,077.08 8,079.88 8,075.11 8,079.77 2,594.9K
13:44 8,079.85 8,081.17 8,078.89 8,079.84 1,645.3K
13:45 8,080.77 8,083.17 8,075.08 8,075.08 1,908.7K
13:46 8,075.00 8,078.69 8,075.00 8,076.80 1,842.7K
13:47 8,076.36 8,076.96 8,069.58 8,069.58 1,870.6K
13:48 8,068.55 8,068.55 8,060.03 8,060.03 2,514.5K
13:49 8,059.55 8,061.77 8,058.40 8,061.77 2,123.4K
13:50 8,059.96 8,063.08 8,059.96 8,061.86 1,552.4K
13:51 8,062.00 8,070.59 8,062.00 8,070.07 2,236.2K
13:52 8,068.95 8,070.78 8,067.53 8,069.24 1,843.3K
13:53 8,069.42 8,074.15 8,069.42 8,073.11 1,396.5K
13:54 8,073.68 8,076.30 8,073.01 8,075.88 1,520.7K
13:55 8,076.23 8,086.39 8,076.23 8,086.39 2,155.0K
13:56 8,086.71 8,087.13 8,076.53 8,076.89 2,009.3K
13:57 8,077.15 8,078.26 8,073.58 8,073.84 1,278.2K
13:58 8,073.53 8,075.74 8,072.64 8,074.91 1,200.3K
13:59 8,074.22 8,086.81 8,074.22 8,084.20 2,198.6K
14:00 8,086.21 8,089.33 8,081.59 8,083.67 2,424.2K
14:01 8,083.82 8,086.00 8,083.19 8,084.88 1,838.0K
14:02 8,084.76 8,089.87 8,081.62 8,089.76 2,137.2K
14:03 8,089.97 8,090.78 8,082.43 8,082.43 1,698.0K
14:04 8,082.77 8,082.77 8,066.05 8,066.05 3,150.7K
14:05 8,067.00 8,069.17 8,060.94 8,068.12 2,577.3K
14:06 8,068.85 8,071.41 8,066.62 8,070.54 1,272.8K
14:07 8,069.93 8,083.00 8,069.93 8,076.34 2,800.4K
14:08 8,076.53 8,077.98 8,074.17 8,075.20 1,102.8K
14:09 8,075.40 8,075.89 8,064.08 8,064.08 1,663.9K
14:10 8,064.36 8,065.40 8,060.27 8,062.05 1,836.7K
14:11 8,061.64 8,061.64 8,046.54 8,047.42 3,457.5K
14:12 8,047.41 8,048.45 8,044.18 8,044.85 1,923.2K
14:13 8,044.71 8,047.09 8,041.12 8,042.10 2,062.2K
14:14 8,041.21 8,049.72 8,040.56 8,049.28 1,902.4K
14:15 8,050.03 8,050.95 8,048.11 8,049.49 1,699.5K
14:16 8,049.28 8,049.28 8,039.97 8,040.24 3,176.3K
14:17 8,040.20 8,042.17 8,039.87 8,041.65 1,766.9K
14:18 8,041.86 8,049.59 8,041.77 8,048.43 1,855.0K
14:19 8,049.26 8,051.87 8,045.58 8,045.58 1,956.9K
14:20 8,045.69 8,051.77 8,045.69 8,051.33 1,542.5K
14:21 8,051.75 8,053.19 8,046.23 8,049.35 1,705.9K
14:22 8,049.51 8,049.80 8,046.11 8,049.04 1,753.0K
14:23 8,050.05 8,050.63 8,047.99 8,049.61 1,270.9K
14:24 8,049.00 8,054.48 8,048.46 8,054.15 2,137.9K
14:25 8,054.69 8,054.73 8,050.15 8,054.73 1,612.3K
14:26 8,054.81 8,063.84 8,054.81 8,063.84 1,930.5K
14:27 8,064.59 8,068.91 8,064.35 8,068.91 1,765.3K
14:28 8,068.98 8,070.63 8,067.26 8,070.63 1,512.4K
14:29 8,071.51 8,071.51 8,068.60 8,069.56 1,958.7K
14:30 8,069.72 8,079.77 8,067.64 8,076.61 2,605.1K
14:31 8,076.27 8,081.96 8,076.27 8,081.96 1,716.6K
14:32 8,081.87 8,082.18 8,078.85 8,080.28 2,284.2K
14:33 8,080.20 8,080.98 8,076.49 8,076.49 1,780.8K
14:34 8,076.23 8,076.23 8,062.67 8,062.67 2,876.4K
14:35 8,063.54 8,069.15 8,062.44 8,068.34 2,529.5K
14:36 8,068.99 8,073.89 8,068.71 8,071.71 2,201.2K
14:37 8,071.93 8,074.77 8,071.06 8,073.88 1,666.0K
14:38 8,074.72 8,075.05 8,072.56 8,073.71 1,815.6K
14:39 8,073.51 8,074.08 8,070.85 8,072.68 2,024.5K
14:40 8,073.04 8,078.24 8,073.04 8,078.24 2,774.9K
14:41 8,078.66 8,081.60 8,078.52 8,081.17 2,776.5K
14:42 8,081.45 8,083.67 8,080.51 8,083.54 2,276.6K
14:43 8,083.79 8,087.32 8,083.73 8,086.57 2,371.7K
14:44 8,086.93 8,092.15 8,086.93 8,092.15 2,803.6K
14:45 8,091.49 8,093.78 8,090.35 8,093.78 2,777.4K
14:46 8,094.30 8,094.30 8,090.95 8,092.94 3,719.3K
14:47 8,092.74 8,093.35 8,092.05 8,093.05 2,599.1K
14:48 8,093.12 8,094.06 8,092.04 8,093.99 3,032.0K
14:49 8,093.48 8,095.39 8,092.91 8,094.81 2,799.1K
14:50 8,095.59 8,095.59 8,093.21 8,094.62 2,735.7K
14:51 8,094.45 8,094.98 8,093.41 8,094.30 3,188.9K
14:52 8,094.94 8,100.19 8,094.94 8,099.86 3,486.4K
14:53 8,100.43 8,101.95 8,099.83 8,101.94 3,973.8K
14:54 8,102.38 8,104.64 8,102.38 8,104.58 3,954.7K
14:55 8,105.16 8,106.65 8,104.37 8,106.65 4,769.0K
14:56 8,107.22 8,110.53 8,106.94 8,110.53 4,648.2K
14:57 8,110.18 8,110.44 8,110.02 8,110.44 259.5K
14:58 8,110.44 8,110.44 8,110.44 8,110.44 0.0K
14:59 8,110.44 8,110.44 8,110.44 8,110.44 0.0K
15:00 8,110.44 8,110.68 8,107.20 8,107.20 8,264.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles