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 8,109.53 8,111.01 8,095.02 8,103.97 21,216.8K
09:31 8,105.99 8,106.93 8,093.70 8,104.38 19,124.8K
09:32 8,102.11 8,102.11 8,075.76 8,077.73 14,803.3K
09:33 8,078.38 8,098.06 8,078.38 8,098.06 12,657.5K
09:34 8,100.82 8,106.87 8,099.46 8,099.46 11,604.5K
09:35 8,099.21 8,099.21 8,072.49 8,072.49 11,473.9K
09:36 8,073.06 8,078.86 8,069.34 8,069.34 8,984.8K
09:37 8,067.79 8,075.46 8,058.03 8,075.46 7,938.4K
09:38 8,076.21 8,080.25 8,071.06 8,080.25 9,102.8K
09:39 8,082.65 8,084.69 8,075.06 8,076.33 9,025.8K
09:40 8,076.28 8,094.85 8,076.28 8,091.96 7,282.1K
09:41 8,090.10 8,102.07 8,089.53 8,100.78 7,492.5K
09:42 8,101.83 8,111.57 8,101.35 8,103.39 8,451.2K
09:43 8,105.44 8,108.31 8,102.59 8,104.56 8,376.9K
09:44 8,105.31 8,107.24 8,087.78 8,087.78 9,471.7K
09:45 8,087.55 8,087.55 8,082.20 8,084.50 7,148.6K
09:46 8,083.76 8,084.46 8,075.88 8,075.88 7,071.9K
09:47 8,075.46 8,075.78 8,071.29 8,075.09 6,836.0K
09:48 8,073.27 8,074.33 8,065.20 8,073.39 6,740.2K
09:49 8,074.40 8,074.40 8,066.15 8,066.28 4,927.3K
09:50 8,065.20 8,065.20 8,057.95 8,061.56 7,061.1K
09:51 8,060.52 8,062.22 8,055.57 8,056.29 6,163.7K
09:52 8,057.42 8,059.82 8,057.42 8,058.75 5,537.0K
09:53 8,059.18 8,069.22 8,058.50 8,068.27 5,815.5K
09:54 8,068.69 8,070.86 8,066.08 8,066.30 5,213.6K
09:55 8,066.28 8,073.89 8,062.48 8,073.89 4,905.5K
09:56 8,074.40 8,092.19 8,074.40 8,092.19 5,322.3K
09:57 8,091.36 8,092.05 8,085.98 8,091.10 5,480.2K
09:58 8,092.01 8,103.16 8,089.98 8,102.79 4,364.1K
09:59 8,104.26 8,104.79 8,102.42 8,104.79 4,222.9K
10:00 8,105.99 8,112.83 8,103.01 8,103.01 6,213.8K
10:01 8,104.18 8,110.61 8,101.83 8,110.61 4,976.2K
10:02 8,109.51 8,136.79 8,109.51 8,136.79 7,331.8K
10:03 8,138.14 8,151.78 8,138.14 8,146.56 8,698.0K
10:04 8,147.12 8,157.38 8,147.12 8,157.38 7,009.2K
10:05 8,159.13 8,159.13 8,151.88 8,153.95 6,552.1K
10:06 8,154.15 8,154.15 8,143.31 8,143.31 5,880.5K
10:07 8,143.93 8,162.86 8,143.93 8,159.10 8,147.1K
10:08 8,160.48 8,173.54 8,160.39 8,173.54 6,085.5K
10:09 8,173.82 8,176.47 8,171.63 8,176.40 5,740.6K
10:10 8,175.68 8,176.95 8,169.36 8,169.81 5,879.9K
10:11 8,169.77 8,176.63 8,164.55 8,176.63 6,053.7K
10:12 8,177.78 8,177.78 8,168.89 8,168.89 4,569.4K
10:13 8,168.49 8,170.69 8,166.63 8,170.69 3,589.0K
10:14 8,172.03 8,189.93 8,172.03 8,189.93 7,269.1K
10:15 8,189.96 8,197.46 8,189.39 8,192.62 7,788.6K
10:16 8,193.62 8,196.72 8,193.62 8,195.90 4,688.5K
10:17 8,195.27 8,195.65 8,179.77 8,180.45 5,087.8K
10:18 8,180.81 8,180.81 8,168.72 8,169.06 4,419.6K
10:19 8,168.98 8,168.98 8,164.56 8,165.41 3,222.6K
10:20 8,166.55 8,178.28 8,166.55 8,167.29 5,290.0K
10:21 8,167.89 8,187.53 8,167.89 8,186.35 3,835.7K
10:22 8,186.81 8,190.66 8,186.81 8,190.45 3,182.5K
10:23 8,190.09 8,190.92 8,187.49 8,187.49 3,795.1K
10:24 8,187.00 8,187.00 8,176.32 8,178.48 4,481.8K
10:25 8,179.60 8,188.21 8,177.71 8,187.33 5,121.9K
10:26 8,185.65 8,185.71 8,167.28 8,167.28 4,334.6K
10:27 8,167.14 8,167.14 8,159.04 8,161.80 4,906.8K
10:28 8,162.04 8,162.04 8,160.73 8,161.32 2,789.8K
10:29 8,162.36 8,169.08 8,162.36 8,169.08 2,942.1K
10:30 8,168.56 8,168.76 8,166.68 8,168.47 4,228.6K
10:31 8,168.40 8,168.40 8,161.02 8,161.02 4,211.7K
10:32 8,160.47 8,168.50 8,160.22 8,168.45 2,977.0K
10:33 8,167.34 8,173.88 8,167.01 8,173.88 2,969.1K
10:34 8,173.82 8,175.03 8,172.62 8,174.13 3,080.7K
10:35 8,174.08 8,175.93 8,171.13 8,172.35 2,464.1K
10:36 8,172.22 8,176.38 8,171.56 8,176.38 2,308.6K
10:37 8,175.73 8,175.73 8,168.52 8,168.52 3,539.9K
10:38 8,168.10 8,173.89 8,167.80 8,173.47 3,051.7K
10:39 8,174.24 8,175.52 8,173.87 8,175.40 2,362.0K
10:40 8,175.64 8,175.77 8,170.37 8,170.37 2,914.7K
10:41 8,169.28 8,170.33 8,163.64 8,164.06 3,524.9K
10:42 8,164.82 8,169.53 8,164.36 8,169.03 2,328.8K
10:43 8,169.58 8,171.48 8,168.86 8,169.60 2,493.8K
10:44 8,169.70 8,169.70 8,163.86 8,166.14 2,776.6K
10:45 8,166.32 8,168.25 8,165.75 8,165.75 2,109.7K
10:46 8,165.63 8,170.24 8,164.80 8,170.24 2,667.5K
10:47 8,170.13 8,173.23 8,169.58 8,172.60 2,193.0K
10:48 8,172.78 8,172.78 8,165.09 8,167.36 2,786.3K
10:49 8,166.26 8,167.94 8,165.69 8,166.65 2,308.5K
10:50 8,167.31 8,167.39 8,161.31 8,161.76 2,784.0K
10:51 8,161.43 8,161.43 8,150.47 8,151.28 3,631.5K
10:52 8,151.28 8,155.65 8,149.82 8,155.65 2,994.4K
10:53 8,155.18 8,165.45 8,155.18 8,165.23 3,284.5K
10:54 8,165.65 8,179.80 8,165.65 8,178.83 2,897.9K
10:55 8,178.78 8,182.33 8,178.21 8,182.18 2,586.2K
10:56 8,181.77 8,181.82 8,178.91 8,180.10 1,884.1K
10:57 8,179.88 8,184.70 8,179.88 8,184.37 2,806.1K
10:58 8,183.07 8,183.38 8,181.07 8,181.96 2,868.4K
10:59 8,183.74 8,184.33 8,183.12 8,184.30 1,797.4K
11:00 8,183.09 8,183.09 8,181.07 8,182.72 1,864.8K
11:01 8,182.27 8,182.96 8,172.33 8,172.33 2,817.5K
11:02 8,173.02 8,176.32 8,173.02 8,175.45 1,700.5K
11:03 8,175.04 8,180.77 8,174.48 8,180.41 2,616.0K
11:04 8,181.52 8,186.04 8,180.52 8,185.90 2,544.0K
11:05 8,185.97 8,185.97 8,182.58 8,183.49 2,041.4K
11:06 8,183.36 8,183.42 8,174.95 8,175.53 2,328.2K
11:07 8,175.63 8,176.90 8,173.05 8,173.67 2,149.0K
11:08 8,172.83 8,174.58 8,172.66 8,173.90 1,811.5K
11:09 8,174.41 8,174.41 8,171.30 8,171.47 2,472.8K
11:10 8,170.74 8,172.67 8,169.29 8,171.08 1,966.3K
11:11 8,170.86 8,172.86 8,169.27 8,169.27 2,630.9K
11:12 8,167.06 8,167.06 8,160.17 8,160.17 3,049.4K
11:13 8,157.67 8,157.67 8,146.29 8,146.79 5,423.5K
11:14 8,145.49 8,152.38 8,145.07 8,151.86 4,077.2K
11:15 8,151.17 8,157.80 8,151.17 8,157.80 3,836.3K
11:16 8,160.89 8,174.18 8,160.89 8,173.24 4,576.8K
11:17 8,170.92 8,170.92 8,164.67 8,165.07 2,314.2K
11:18 8,163.80 8,164.60 8,162.64 8,162.64 2,178.9K
11:19 8,162.67 8,173.34 8,162.18 8,173.12 2,949.9K
11:20 8,173.44 8,174.30 8,171.15 8,173.82 2,840.9K
11:21 8,174.31 8,184.98 8,174.31 8,183.97 4,912.8K
11:22 8,184.36 8,190.07 8,184.36 8,189.20 4,112.7K
11:23 8,190.52 8,190.52 8,184.21 8,184.95 2,763.6K
11:24 8,185.22 8,188.88 8,184.59 8,188.88 2,234.5K
11:25 8,188.74 8,200.89 8,188.10 8,200.89 3,698.3K
11:26 8,199.58 8,199.78 8,193.15 8,193.78 2,452.0K
11:27 8,194.52 8,195.60 8,192.90 8,195.60 2,131.3K
11:28 8,195.04 8,196.22 8,192.73 8,196.22 1,999.8K
11:29 8,195.36 8,197.25 8,194.79 8,197.25 2,515.1K
13:00 8,197.04 8,198.50 8,180.81 8,181.96 11,499.1K
13:01 8,180.49 8,180.49 8,170.21 8,173.45 4,784.1K
13:02 8,172.96 8,173.47 8,162.15 8,162.95 4,094.2K
13:03 8,162.70 8,167.14 8,162.70 8,167.14 2,469.0K
13:04 8,167.60 8,172.46 8,167.13 8,167.13 3,217.3K
13:05 8,166.58 8,167.92 8,162.35 8,162.35 3,049.5K
13:06 8,163.42 8,163.42 8,159.84 8,161.59 1,938.8K
13:07 8,162.53 8,164.25 8,160.19 8,160.77 2,274.9K
13:08 8,160.15 8,160.26 8,155.14 8,156.32 2,730.9K
13:09 8,156.79 8,162.80 8,156.79 8,162.43 2,012.9K
13:10 8,160.65 8,161.37 8,158.55 8,158.55 2,253.0K
13:11 8,158.99 8,163.66 8,158.01 8,163.66 1,924.6K
13:12 8,163.19 8,168.69 8,162.66 8,168.69 2,002.3K
13:13 8,168.53 8,168.64 8,161.79 8,162.58 2,801.3K
13:14 8,162.82 8,168.90 8,162.82 8,166.54 2,454.3K
13:15 8,167.06 8,167.29 8,155.75 8,158.18 3,890.3K
13:16 8,158.40 8,160.13 8,157.98 8,159.37 1,974.5K
13:17 8,159.29 8,165.23 8,159.12 8,162.13 1,893.2K
13:18 8,161.15 8,163.66 8,160.91 8,163.66 2,391.0K
13:19 8,163.57 8,164.00 8,156.26 8,156.82 3,242.4K
13:20 8,157.83 8,163.73 8,157.83 8,163.73 2,155.1K
13:21 8,165.26 8,167.66 8,165.19 8,166.95 2,065.1K
13:22 8,166.86 8,169.92 8,166.82 8,169.92 2,621.3K
13:23 8,170.86 8,175.30 8,170.86 8,174.67 2,599.1K
13:24 8,174.72 8,177.81 8,174.72 8,177.81 1,988.7K
13:25 8,177.14 8,177.47 8,173.63 8,174.81 2,467.7K
13:26 8,175.35 8,176.47 8,173.84 8,176.47 1,959.1K
13:27 8,176.26 8,181.42 8,175.68 8,181.42 2,613.6K
13:28 8,180.96 8,181.58 8,180.70 8,181.45 2,239.5K
13:29 8,181.59 8,182.77 8,178.52 8,178.52 3,316.7K
13:30 8,178.92 8,180.29 8,178.24 8,180.29 2,296.7K
13:31 8,180.08 8,183.75 8,180.08 8,183.00 2,377.1K
13:32 8,181.65 8,182.71 8,177.85 8,181.30 3,202.3K
13:33 8,182.92 8,188.31 8,182.92 8,188.07 2,826.3K
13:34 8,187.91 8,189.48 8,186.32 8,186.68 3,089.2K
13:35 8,186.29 8,187.10 8,180.73 8,180.83 1,954.6K
13:36 8,180.82 8,187.22 8,180.43 8,187.14 2,798.4K
13:37 8,187.61 8,202.99 8,187.61 8,202.99 4,270.7K
13:38 8,204.48 8,208.22 8,202.61 8,202.88 4,990.7K
13:39 8,203.54 8,203.54 8,200.20 8,200.50 3,344.3K
13:40 8,200.23 8,200.23 8,191.40 8,193.59 2,575.1K
13:41 8,194.12 8,194.77 8,192.97 8,193.39 2,664.2K
13:42 8,193.20 8,193.92 8,191.98 8,192.51 1,904.0K
13:43 8,192.31 8,192.31 8,184.88 8,185.00 2,479.7K
13:44 8,187.06 8,188.37 8,186.44 8,187.95 1,791.9K
13:45 8,187.75 8,187.75 8,184.82 8,185.32 1,554.8K
13:46 8,184.72 8,190.11 8,184.72 8,190.11 2,558.1K
13:47 8,189.76 8,190.51 8,188.82 8,188.82 2,011.6K
13:48 8,189.07 8,190.12 8,188.72 8,189.51 1,768.8K
13:49 8,189.66 8,189.73 8,183.96 8,184.33 2,233.8K
13:50 8,184.28 8,184.47 8,178.08 8,179.73 2,759.6K
13:51 8,179.18 8,184.26 8,179.18 8,183.60 2,063.5K
13:52 8,183.31 8,185.25 8,183.31 8,184.89 1,592.7K
13:53 8,184.90 8,188.00 8,184.59 8,186.54 2,025.0K
13:54 8,185.54 8,187.64 8,185.54 8,187.64 1,762.1K
13:55 8,187.77 8,187.77 8,184.36 8,184.53 1,781.5K
13:56 8,184.94 8,187.50 8,184.94 8,186.40 2,424.4K
13:57 8,186.55 8,187.27 8,183.73 8,184.52 2,317.9K
13:58 8,184.02 8,184.72 8,183.50 8,184.05 1,730.3K
13:59 8,184.26 8,184.26 8,177.19 8,177.30 3,788.9K
14:00 8,177.76 8,178.14 8,173.48 8,173.56 2,888.1K
14:01 8,173.35 8,174.42 8,171.07 8,171.07 2,621.5K
14:02 8,170.69 8,170.92 8,165.02 8,166.28 3,767.3K
14:03 8,165.34 8,169.72 8,165.34 8,169.68 2,580.1K
14:04 8,169.73 8,173.35 8,169.65 8,173.35 2,023.3K
14:05 8,173.25 8,174.21 8,173.22 8,173.96 1,674.8K
14:06 8,174.48 8,177.52 8,174.48 8,176.69 1,942.2K
14:07 8,176.85 8,180.30 8,176.85 8,179.73 1,676.1K
14:08 8,179.16 8,180.57 8,179.16 8,180.21 1,764.9K
14:09 8,179.86 8,179.88 8,177.21 8,177.62 1,903.6K
14:10 8,176.99 8,178.49 8,176.23 8,177.78 1,644.6K
14:11 8,178.17 8,181.24 8,178.17 8,181.10 1,713.0K
14:12 8,181.58 8,184.26 8,181.58 8,184.26 1,575.2K
14:13 8,183.69 8,185.93 8,183.69 8,185.59 1,894.0K
14:14 8,185.65 8,187.96 8,185.65 8,187.96 2,043.8K
14:15 8,187.80 8,191.06 8,187.08 8,190.83 2,445.3K
14:16 8,190.41 8,191.59 8,189.96 8,191.43 1,698.8K
14:17 8,191.62 8,191.93 8,188.71 8,190.40 2,318.4K
14:18 8,190.14 8,190.97 8,189.61 8,189.95 1,539.4K
14:19 8,190.08 8,190.08 8,184.13 8,185.24 3,103.3K
14:20 8,186.06 8,188.13 8,186.01 8,187.48 2,343.8K
14:21 8,188.12 8,188.12 8,186.73 8,186.99 2,153.1K
14:22 8,186.96 8,189.79 8,186.84 8,189.03 2,249.8K
14:23 8,189.74 8,192.69 8,189.04 8,192.69 2,459.4K
14:24 8,193.84 8,197.56 8,193.57 8,197.56 2,377.4K
14:25 8,198.23 8,200.05 8,198.23 8,200.05 2,547.3K
14:26 8,200.09 8,200.14 8,198.48 8,199.39 2,935.1K
14:27 8,199.18 8,203.82 8,199.18 8,203.82 3,515.5K
14:28 8,203.95 8,204.88 8,203.82 8,204.38 2,655.1K
14:29 8,204.34 8,204.34 8,199.71 8,199.71 3,272.2K
14:30 8,199.01 8,199.01 8,190.98 8,191.50 3,410.1K
14:31 8,191.02 8,192.39 8,190.90 8,191.65 2,382.1K
14:32 8,191.74 8,191.97 8,186.85 8,190.06 3,379.7K
14:33 8,190.00 8,190.73 8,189.03 8,190.66 2,023.7K
14:34 8,190.50 8,193.23 8,190.50 8,192.16 2,185.4K
14:35 8,192.44 8,192.44 8,190.07 8,191.26 2,526.5K
14:36 8,191.68 8,193.65 8,191.10 8,193.65 3,393.0K
14:37 8,193.60 8,195.10 8,193.08 8,194.87 2,361.5K
14:38 8,194.63 8,194.63 8,191.22 8,192.21 3,042.3K
14:39 8,192.76 8,193.22 8,191.74 8,191.74 2,897.6K
14:40 8,192.21 8,193.42 8,191.94 8,192.43 3,222.0K
14:41 8,192.83 8,193.30 8,191.92 8,192.88 3,233.4K
14:42 8,192.48 8,194.49 8,192.48 8,194.47 3,417.8K
14:43 8,194.06 8,196.23 8,193.97 8,196.23 3,302.8K
14:44 8,195.89 8,197.63 8,195.51 8,196.33 4,323.6K
14:45 8,196.23 8,199.26 8,196.20 8,199.26 4,156.7K
14:46 8,199.38 8,201.31 8,199.15 8,201.31 4,361.1K
14:47 8,201.22 8,203.88 8,200.89 8,203.35 3,945.9K
14:48 8,202.94 8,203.71 8,201.75 8,203.54 4,078.2K
14:49 8,203.72 8,204.39 8,202.79 8,204.06 3,182.8K
14:50 8,204.93 8,204.93 8,203.27 8,203.36 4,101.2K
14:51 8,203.36 8,203.66 8,202.10 8,203.40 5,286.7K
14:52 8,203.59 8,206.15 8,203.59 8,206.15 4,264.3K
14:53 8,206.05 8,208.62 8,206.05 8,208.62 5,117.0K
14:54 8,209.26 8,210.51 8,208.46 8,210.17 5,818.3K
14:55 8,211.03 8,211.03 8,207.87 8,208.36 6,658.4K
14:56 8,208.96 8,211.05 8,208.96 8,210.47 5,948.4K
14:57 8,210.96 8,211.45 8,210.96 8,211.45 423.7K
14:58 8,211.45 8,211.45 8,211.45 8,211.45 0.0K
14:59 8,211.45 8,211.45 8,211.45 8,211.45 0.0K
15:00 8,211.45 8,212.30 8,211.23 8,212.30 10,950.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles