SSE 380 Consumer Discretionary (SSE380CDI)

SSE380CDI
🏛️ China →
6,009.36
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
2021-12-31 6,852.29 6,958.67 6,852.04 6,946.88 278.5M
2021-12-30 6,860.24 6,887.30 6,820.11 6,852.52 223.9M
2021-12-29 6,916.29 6,917.20 6,823.07 6,872.18 227.4M
2021-12-28 6,889.59 6,931.62 6,863.73 6,928.97 219.1M
2021-12-27 6,883.03 6,912.49 6,831.99 6,908.20 237.8M
2021-12-24 6,974.91 6,978.08 6,832.73 6,886.72 271.3M
2021-12-23 6,876.39 6,973.26 6,839.53 6,969.63 301.1M
2021-12-22 6,720.08 6,882.57 6,720.08 6,871.86 306.7M
2021-12-21 6,555.95 6,726.21 6,552.49 6,722.87 291.9M
2021-12-20 6,592.15 6,622.46 6,549.53 6,559.72 237.4M
2021-12-17 6,747.92 6,758.39 6,601.39 6,638.87 250.7M
2021-12-16 6,708.14 6,732.80 6,654.12 6,727.04 251.3M
2021-12-15 6,747.57 6,754.10 6,696.62 6,704.18 268.3M
2021-12-14 6,832.21 6,832.21 6,745.68 6,775.73 300.5M
2021-12-13 6,858.27 6,897.42 6,835.33 6,847.95 321.6M
2021-12-10 6,828.00 6,883.89 6,811.99 6,858.58 615.0M
2021-12-09 6,775.30 6,850.37 6,728.33 6,832.96 562.9M
2021-12-08 6,612.05 6,744.74 6,592.61 6,738.69 473.0M
2021-12-07 6,632.26 6,684.58 6,568.65 6,596.37 476.1M
2021-12-06 6,645.94 6,679.09 6,589.84 6,597.81 406.7M
2021-12-03 6,659.19 6,681.04 6,626.71 6,655.58 379.3M
2021-12-02 6,645.22 6,682.08 6,612.25 6,650.86 422.7M
2021-12-01 6,700.24 6,700.24 6,579.59 6,641.87 486.4M
2021-11-30 6,740.35 6,748.17 6,662.45 6,694.01 465.9M
2021-11-29 6,621.40 6,726.44 6,605.18 6,725.01 511.7M
2021-11-26 6,717.62 6,743.96 6,688.23 6,737.62 430.2M
2021-11-25 6,763.94 6,763.94 6,711.82 6,723.29 365.8M
2021-11-24 6,735.56 6,773.78 6,715.18 6,755.97 410.9M
2021-11-23 6,774.81 6,801.33 6,733.19 6,751.61 541.6M
2021-11-22 6,676.06 6,775.18 6,673.31 6,765.40 540.1M
2021-11-19 6,676.15 6,698.89 6,624.18 6,689.36 498.7M
2021-11-18 6,758.84 6,758.84 6,645.79 6,653.00 623.4M
2021-11-17 6,687.50 6,759.12 6,643.30 6,758.53 634.8M
2021-11-16 6,631.47 6,711.44 6,614.89 6,667.52 639.7M
2021-11-15 6,675.36 6,696.86 6,603.29 6,657.37 649.9M
2021-11-12 6,643.45 6,664.28 6,586.10 6,652.53 513.9M
2021-11-11 6,533.31 6,631.37 6,487.23 6,619.14 579.7M
2021-11-10 6,608.45 6,608.45 6,437.54 6,538.14 554.9M
2021-11-09 6,539.50 6,616.69 6,534.87 6,607.87 497.7M
2021-11-08 6,496.25 6,560.61 6,496.25 6,542.88 440.9M
2021-11-05 6,511.72 6,555.52 6,485.03 6,511.81 511.6M
2021-11-04 6,455.26 6,531.81 6,408.80 6,531.81 453.9M
2021-11-03 6,413.16 6,461.45 6,394.80 6,429.26 356.0M
2021-11-02 6,372.64 6,504.74 6,348.36 6,409.45 536.3M
2021-11-01 6,255.18 6,374.56 6,231.60 6,356.42 502.1M
2021-10-29 6,182.62 6,279.74 6,157.63 6,279.01 414.8M
2021-10-28 6,238.45 6,252.83 6,182.62 6,203.65 390.8M
2021-10-27 6,320.68 6,320.87 6,238.59 6,279.01 377.0M
2021-10-26 6,311.59 6,367.82 6,285.43 6,308.54 398.2M
2021-10-25 6,263.93 6,344.58 6,228.72 6,330.75 415.2M
2021-10-22 6,247.76 6,309.56 6,247.76 6,284.54 396.9M
2021-10-21 6,179.68 6,278.84 6,167.00 6,241.06 394.7M
2021-10-20 6,184.57 6,204.33 6,159.76 6,180.72 317.8M
2021-10-19 6,115.78 6,203.14 6,105.86 6,189.16 331.1M
2021-10-18 6,155.33 6,156.85 6,054.34 6,133.54 368.0M
2021-10-15 6,083.63 6,156.92 6,053.60 6,153.09 352.6M
2021-10-14 6,041.99 6,086.89 6,027.66 6,082.78 308.4M
2021-10-13 5,934.89 6,049.16 5,913.07 6,045.24 301.1M
2021-10-12 5,981.76 5,998.73 5,886.04 5,929.93 331.0M
2021-10-11 5,958.65 6,032.05 5,945.19 6,003.63 378.9M
2021-10-08 5,884.94 5,954.33 5,874.67 5,954.33 394.6M
2021-09-30 5,803.36 5,835.10 5,779.21 5,823.11 286.7M
2021-09-29 5,822.58 5,822.58 5,746.45 5,794.57 360.2M
2021-09-28 5,815.08 5,875.56 5,743.10 5,854.41 390.1M
2021-09-27 5,831.10 5,915.42 5,802.29 5,825.97 446.1M
2021-09-24 5,829.08 5,903.72 5,812.29 5,852.53 316.0M
2021-09-23 5,828.98 5,881.00 5,816.31 5,843.90 358.1M
2021-09-22 5,827.85 5,827.85 5,755.89 5,803.03 280.6M
2021-09-17 5,915.22 5,918.14 5,818.04 5,896.42 332.8M
2021-09-16 5,988.81 6,065.09 5,936.33 5,945.81 372.7M
2021-09-15 5,991.00 5,996.31 5,946.48 5,974.11 346.8M
2021-09-14 6,076.83 6,121.07 6,008.40 6,019.45 432.6M
2021-09-13 6,132.16 6,132.16 6,061.16 6,071.80 440.4M
2021-09-10 6,141.84 6,178.41 6,101.33 6,136.54 464.3M
2021-09-09 6,170.22 6,185.99 6,118.32 6,145.20 420.4M
2021-09-08 6,211.79 6,220.29 6,148.20 6,196.05 495.3M
2021-09-07 6,132.25 6,215.61 6,102.66 6,208.60 465.2M
2021-09-06 5,996.76 6,143.47 5,973.71 6,136.74 448.7M
2021-09-03 5,991.78 6,003.69 5,924.79 5,994.17 455.5M
2021-09-02 5,960.69 6,030.27 5,960.69 6,005.73 446.4M
2021-09-01 5,961.95 6,023.53 5,901.64 5,981.17 581.1M
2021-08-31 5,913.41 5,985.95 5,898.29 5,947.27 518.3M
2021-08-30 5,999.02 6,003.15 5,925.25 5,943.81 416.2M
2021-08-27 6,010.91 6,043.31 5,980.47 6,004.37 470.0M
2021-08-26 6,076.23 6,076.56 6,007.25 6,015.49 376.2M
2021-08-25 6,066.37 6,090.94 5,989.10 6,083.76 391.7M
2021-08-24 6,011.55 6,081.61 5,998.55 6,063.25 331.6M
2021-08-23 5,924.20 6,004.95 5,911.64 5,997.93 341.3M
2021-08-20 5,964.72 5,975.72 5,858.26 5,902.92 281.4M
2021-08-19 5,952.95 6,002.89 5,917.80 5,952.44 300.4M
2021-08-18 5,939.55 5,967.46 5,897.23 5,945.48 324.6M
2021-08-17 6,077.63 6,077.63 5,943.69 5,957.59 436.6M
2021-08-16 6,039.02 6,124.18 6,032.86 6,082.05 361.8M
2021-08-13 6,096.95 6,108.80 6,011.94 6,046.94 353.7M
2021-08-12 6,091.12 6,125.91 6,043.94 6,102.16 374.0M
2021-08-11 6,042.08 6,119.79 6,024.99 6,104.36 348.5M
2021-08-10 6,041.15 6,072.73 5,964.88 6,065.73 376.3M
2021-08-09 5,896.65 6,065.45 5,881.67 6,054.30 362.8M
2021-08-06 5,988.49 5,988.49 5,863.13 5,909.02 334.3M
2021-08-05 5,940.53 6,011.35 5,913.88 5,972.30 346.7M
2021-08-04 5,957.47 5,985.25 5,914.65 5,970.10 380.4M
2021-08-03 5,902.00 5,966.09 5,895.73 5,941.52 373.0M
2021-08-02 5,843.42 5,943.34 5,757.72 5,940.15 419.2M
2021-07-30 5,927.36 5,929.32 5,805.78 5,840.01 342.6M
2021-07-29 5,857.82 5,940.12 5,853.38 5,936.07 329.9M
2021-07-28 5,805.90 5,836.90 5,693.11 5,793.76 391.2M
2021-07-27 5,999.45 6,038.48 5,847.73 5,849.48 383.8M
2021-07-26 6,097.60 6,113.25 5,903.60 5,992.53 379.5M
2021-07-23 6,273.32 6,279.80 6,135.04 6,147.05 389.2M
2021-07-22 6,393.73 6,405.04 6,297.00 6,306.90 388.7M
2021-07-21 6,351.94 6,418.46 6,326.67 6,418.41 368.3M
2021-07-20 6,326.95 6,344.81 6,268.01 6,344.57 256.8M
2021-07-19 6,308.62 6,366.58 6,298.59 6,359.88 360.6M
2021-07-16 6,502.81 6,506.49 6,377.21 6,384.25 378.1M
2021-07-15 6,467.79 6,526.68 6,424.01 6,522.43 401.0M
2021-07-14 6,483.14 6,530.42 6,426.68 6,485.37 379.9M
2021-07-13 6,442.10 6,533.43 6,423.64 6,525.84 383.2M
2021-07-12 6,418.86 6,472.96 6,368.79 6,452.30 424.7M
2021-07-09 6,400.25 6,410.20 6,287.83 6,410.14 334.4M
2021-07-08 6,513.64 6,525.63 6,409.38 6,413.46 348.2M
2021-07-07 6,428.24 6,523.33 6,390.90 6,491.38 319.7M
2021-07-06 6,472.93 6,516.25 6,390.25 6,447.96 323.8M
2021-07-05 6,462.07 6,517.51 6,440.42 6,470.81 353.7M
2021-07-02 6,574.38 6,574.38 6,446.24 6,461.57 382.4M
2021-07-01 6,615.52 6,625.66 6,554.07 6,596.40 362.8M
2021-06-30 6,560.56 6,602.23 6,506.73 6,598.63 294.9M
2021-06-29 6,643.77 6,644.11 6,564.00 6,579.28 294.0M
2021-06-28 6,622.20 6,656.29 6,602.95 6,631.33 327.7M
2021-06-25 6,578.77 6,620.81 6,535.08 6,609.37 318.7M
2021-06-24 6,663.30 6,663.30 6,560.84 6,607.64 363.3M
2021-06-23 6,613.66 6,674.81 6,604.83 6,656.86 379.3M
2021-06-22 6,585.07 6,612.65 6,535.38 6,606.23 384.0M
2021-06-21 6,471.44 6,580.56 6,431.97 6,575.62 427.3M
2021-06-18 6,410.67 6,485.64 6,386.17 6,477.76 429.3M
2021-06-17 6,416.74 6,468.45 6,403.11 6,453.70 416.1M
2021-06-16 6,521.35 6,521.35 6,384.40 6,409.96 367.8M
2021-06-15 6,494.20 6,521.98 6,445.36 6,491.46 344.7M
2021-06-11 6,556.24 6,577.03 6,484.99 6,506.23 468.1M
2021-06-10 6,527.14 6,573.76 6,517.97 6,550.51 378.2M
2021-06-09 6,552.17 6,569.24 6,521.26 6,539.55 376.0M
2021-06-08 6,641.87 6,686.15 6,522.60 6,559.08 474.6M
2021-06-07 6,625.56 6,638.04 6,591.33 6,636.68 432.6M
2021-06-04 6,550.44 6,615.32 6,501.83 6,588.95 491.1M
2021-06-03 6,543.03 6,627.45 6,519.30 6,553.84 428.2M
2021-06-02 6,613.46 6,639.20 6,529.40 6,543.54 506.0M
2021-06-01 6,604.24 6,619.45 6,539.51 6,608.82 608.8M
2021-05-31 6,624.23 6,642.58 6,576.54 6,638.53 607.5M
2021-05-28 6,603.67 6,661.96 6,586.76 6,618.64 601.4M
2021-05-27 6,502.37 6,610.27 6,477.23 6,609.99 491.2M
2021-05-26 6,466.30 6,499.63 6,450.63 6,488.93 495.6M
2021-05-25 6,377.16 6,485.96 6,373.48 6,476.49 499.0M
2021-05-24 6,297.57 6,369.16 6,286.52 6,369.16 494.7M
2021-05-21 6,387.57 6,391.64 6,274.49 6,330.13 467.0M
2021-05-20 6,342.93 6,408.29 6,322.89 6,367.48 445.6M
2021-05-19 6,333.87 6,335.19 6,276.96 6,334.01 341.8M
2021-05-18 6,330.47 6,352.68 6,277.87 6,347.36 342.1M
2021-05-17 6,205.43 6,358.54 6,187.66 6,320.27 452.2M
2021-05-14 6,149.64 6,217.10 6,130.12 6,213.44 386.5M
2021-05-13 6,205.96 6,217.55 6,121.06 6,145.53 391.4M
2021-05-12 6,223.86 6,260.68 6,144.94 6,248.06 482.6M
2021-05-11 6,248.67 6,263.92 6,143.90 6,230.51 433.5M
2021-05-10 6,344.06 6,347.20 6,228.45 6,269.89 433.1M
2021-05-07 6,439.23 6,486.03 6,337.58 6,338.13 466.2M
2021-05-06 6,477.57 6,493.04 6,370.93 6,440.75 507.6M
2021-04-30 6,463.87 6,508.56 6,430.51 6,471.63 448.3M
2021-04-29 6,563.04 6,571.37 6,448.54 6,490.97 419.2M
2021-04-28 6,552.08 6,566.75 6,498.58 6,533.15 436.1M
2021-04-27 6,474.86 6,566.34 6,474.27 6,541.62 411.8M
2021-04-26 6,495.33 6,549.65 6,459.82 6,464.88 448.0M
2021-04-23 6,490.28 6,490.28 6,411.23 6,457.78 396.0M
2021-04-22 6,489.12 6,489.73 6,436.18 6,486.03 391.9M
2021-04-21 6,403.50 6,489.60 6,399.68 6,473.51 436.8M
2021-04-20 6,415.24 6,486.51 6,406.66 6,452.94 473.7M
2021-04-19 6,319.47 6,431.18 6,265.03 6,423.42 541.8M
2021-04-16 6,235.99 6,303.36 6,208.31 6,301.30 430.3M
2021-04-15 6,255.31 6,255.31 6,162.17 6,229.60 370.8M
2021-04-14 6,156.69 6,276.75 6,156.69 6,264.27 382.8M
2021-04-13 6,090.93 6,231.06 6,090.93 6,155.33 365.4M
2021-04-12 6,239.40 6,283.88 6,091.63 6,113.84 399.2M
2021-04-09 6,232.56 6,257.59 6,206.05 6,232.18 323.1M
2021-04-08 6,200.29 6,263.58 6,159.44 6,245.65 344.3M
2021-04-07 6,244.73 6,244.73 6,144.78 6,212.10 364.6M
2021-04-06 6,239.82 6,257.99 6,209.96 6,239.08 383.5M
2021-04-02 6,185.01 6,231.32 6,162.19 6,205.42 374.3M
2021-04-01 6,190.28 6,190.29 6,122.95 6,170.51 305.5M
2021-03-31 6,191.47 6,217.52 6,123.22 6,182.03 316.3M
2021-03-30 6,188.12 6,232.16 6,156.32 6,184.20 357.9M
2021-03-29 6,194.93 6,218.42 6,136.37 6,207.38 361.9M
2021-03-26 6,011.31 6,178.32 6,011.31 6,172.69 438.7M
2021-03-25 5,931.25 6,037.45 5,907.65 6,005.86 406.2M
2021-03-24 6,049.97 6,108.24 5,941.23 5,955.05 468.6M
2021-03-23 6,137.22 6,145.48 6,043.26 6,073.62 415.8M
2021-03-22 6,052.30 6,161.37 6,048.03 6,144.89 391.9M
2021-03-19 6,078.00 6,123.60 6,014.52 6,057.08 381.0M
2021-03-18 6,082.30 6,171.04 6,060.66 6,156.69 389.2M
2021-03-17 6,027.35 6,088.84 5,949.80 6,077.49 346.7M
2021-03-16 5,972.54 6,050.32 5,929.32 6,042.58 437.4M
2021-03-15 5,955.54 6,058.38 5,902.00 5,952.41 465.7M
2021-03-12 6,011.83 6,014.28 5,918.64 5,987.87 415.7M
2021-03-11 5,811.56 5,995.44 5,804.51 5,994.71 447.1M
2021-03-10 5,874.92 5,931.78 5,789.90 5,813.40 500.4M
2021-03-09 5,861.42 5,901.96 5,668.80 5,803.03 630.2M
2021-03-08 6,071.11 6,125.82 5,872.12 5,873.14 512.1M
2021-03-05 5,950.59 6,086.05 5,929.70 6,037.36 445.2M
2021-03-04 6,184.86 6,184.86 6,000.96 6,029.38 472.0M
2021-03-03 6,138.03 6,242.70 6,125.09 6,207.10 486.1M
2021-03-02 6,183.14 6,226.44 6,116.36 6,168.72 456.0M
2021-03-01 6,020.11 6,146.47 6,020.11 6,146.28 481.0M
2021-02-26 6,072.65 6,113.59 5,976.17 6,003.99 506.5M
2021-02-25 6,242.94 6,253.81 6,166.01 6,182.27 522.7M
2021-02-24 6,276.71 6,307.45 6,145.35 6,176.53 604.8M
2021-02-23 6,178.78 6,340.44 6,174.53 6,266.59 566.7M
2021-02-22 6,400.62 6,400.62 6,238.97 6,239.44 736.0M
2021-02-19 6,422.53 6,444.84 6,239.03 6,394.56 644.9M
2021-02-18 6,482.95 6,500.84 6,388.04 6,425.63 634.9M
2021-02-10 6,334.68 6,379.11 6,272.64 6,365.00 447.5M
2021-02-09 6,174.98 6,334.71 6,174.76 6,323.22 456.9M
2021-02-08 6,037.40 6,219.87 6,033.82 6,189.10 529.2M
2021-02-05 6,142.20 6,202.37 6,023.94 6,027.97 562.3M
2021-02-04 6,126.93 6,174.39 6,052.54 6,122.41 557.6M
2021-02-03 6,089.64 6,193.10 6,068.24 6,149.30 595.3M
2021-02-02 5,951.04 6,092.61 5,950.18 6,082.34 522.2M
2021-02-01 5,807.19 5,951.06 5,807.19 5,948.90 504.1M
2021-01-29 5,864.65 5,921.10 5,760.74 5,815.07 475.8M
2021-01-28 5,922.34 5,983.66 5,840.80 5,844.80 439.0M
2021-01-27 5,998.08 6,036.55 5,944.59 6,004.20 443.4M
2021-01-26 6,028.70 6,036.86 5,962.82 6,016.33 450.5M
2021-01-25 6,068.20 6,089.75 6,013.10 6,049.89 535.1M
2021-01-22 6,041.28 6,074.56 6,003.53 6,066.01 505.1M
2021-01-21 6,059.79 6,077.80 6,007.02 6,049.43 518.1M
2021-01-20 5,962.52 6,061.24 5,924.80 6,054.46 465.5M
2021-01-19 5,976.62 6,024.77 5,942.58 5,967.72 641.7M
2021-01-18 5,929.28 5,997.79 5,870.84 5,989.91 530.3M
2021-01-15 5,901.44 5,930.75 5,838.05 5,930.24 612.3M
2021-01-14 5,906.45 6,002.75 5,895.52 5,903.10 757.4M
2021-01-13 5,901.85 5,963.79 5,874.84 5,926.46 788.0M
2021-01-12 5,823.64 5,887.84 5,776.58 5,874.19 656.8M
2021-01-11 5,847.24 5,937.94 5,820.60 5,861.44 801.8M
2021-01-08 5,794.93 5,878.94 5,759.57 5,818.02 739.8M
2021-01-07 5,728.67 5,815.92 5,710.61 5,788.91 810.7M
2021-01-06 5,752.09 5,770.11 5,680.43 5,708.66 503.0M
2021-01-05 5,726.45 5,764.08 5,696.71 5,734.96 613.3M
2021-01-04 5,655.75 5,706.60 5,632.66 5,684.52 511.5M