SSE 180 Dynamic (SSE180D)

SSE180D
🏛️ China →
7,168.62
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:28 5,680.47 5,680.47 5,680.47 5,680.47 18,125.1K
09:29 5,680.47 5,680.47 5,680.47 5,680.47 0.0K
09:30 5,680.47 5,683.77 5,657.10 5,663.58 95,525.4K
09:31 5,664.43 5,664.70 5,658.13 5,658.74 57,168.6K
09:32 5,658.36 5,660.81 5,652.75 5,654.70 39,753.4K
09:33 5,653.83 5,653.83 5,644.02 5,644.02 49,763.8K
09:34 5,643.11 5,651.39 5,641.49 5,647.94 40,465.0K
09:35 5,647.97 5,647.97 5,641.78 5,646.46 38,102.1K
09:36 5,646.13 5,648.15 5,645.15 5,645.25 36,324.9K
09:37 5,644.32 5,653.22 5,644.04 5,652.13 29,102.5K
09:38 5,651.97 5,656.38 5,649.86 5,650.30 35,533.5K
09:39 5,650.95 5,653.01 5,646.32 5,647.00 27,775.0K
09:40 5,647.14 5,647.14 5,640.95 5,642.39 30,970.5K
09:41 5,642.34 5,642.34 5,636.70 5,636.70 33,994.3K
09:42 5,636.23 5,636.23 5,626.84 5,630.94 38,827.5K
09:43 5,630.51 5,630.51 5,628.11 5,628.11 31,755.0K
09:44 5,628.17 5,640.15 5,627.18 5,638.65 34,699.7K
09:45 5,638.65 5,638.65 5,631.18 5,632.62 25,929.4K
09:46 5,632.48 5,633.74 5,629.63 5,632.85 26,847.6K
09:47 5,632.82 5,635.80 5,630.69 5,635.11 22,580.4K
09:48 5,635.38 5,637.63 5,633.56 5,633.66 46,248.4K
09:49 5,634.31 5,634.31 5,628.48 5,628.48 23,722.3K
09:50 5,627.18 5,630.42 5,626.66 5,627.55 27,260.4K
09:51 5,627.29 5,630.75 5,627.29 5,628.69 23,287.4K
09:52 5,629.88 5,633.77 5,629.88 5,633.53 20,012.3K
09:53 5,634.09 5,634.56 5,630.20 5,630.42 29,254.3K
09:54 5,630.67 5,634.40 5,630.67 5,632.25 29,160.5K
09:55 5,631.77 5,632.56 5,629.14 5,629.23 18,602.0K
09:56 5,629.23 5,629.23 5,625.99 5,627.61 22,154.3K
09:57 5,627.30 5,629.55 5,626.62 5,628.95 23,269.7K
09:58 5,628.84 5,628.84 5,617.86 5,617.86 32,682.7K
09:59 5,617.68 5,617.68 5,613.70 5,613.79 42,220.7K
10:00 5,613.00 5,616.87 5,611.81 5,611.81 31,894.1K
10:01 5,611.61 5,611.92 5,607.73 5,607.73 28,698.7K
10:02 5,607.01 5,607.03 5,600.83 5,600.83 26,786.2K
10:03 5,599.46 5,599.46 5,590.79 5,592.38 41,299.8K
10:04 5,593.04 5,597.15 5,592.04 5,597.15 32,757.4K
10:05 5,597.79 5,597.79 5,594.57 5,595.72 22,775.1K
10:06 5,595.58 5,596.25 5,593.77 5,593.77 21,076.6K
10:07 5,594.11 5,594.37 5,592.77 5,593.70 18,977.9K
10:08 5,593.91 5,604.46 5,593.54 5,600.47 27,479.9K
10:09 5,601.07 5,603.11 5,591.45 5,593.37 37,308.5K
10:10 5,591.60 5,591.60 5,586.19 5,586.21 30,281.1K
10:11 5,586.23 5,586.23 5,578.42 5,578.42 38,180.0K
10:12 5,578.08 5,582.96 5,577.98 5,578.48 32,423.6K
10:13 5,577.93 5,579.92 5,576.02 5,576.02 23,888.4K
10:14 5,575.77 5,575.77 5,572.33 5,572.33 29,047.0K
10:15 5,571.87 5,574.46 5,571.17 5,571.17 31,724.7K
10:16 5,570.33 5,571.20 5,566.28 5,566.28 30,010.7K
10:17 5,566.21 5,569.18 5,564.98 5,566.84 26,134.3K
10:18 5,565.98 5,574.69 5,565.83 5,573.41 28,123.7K
10:19 5,574.11 5,574.76 5,571.99 5,574.76 21,212.0K
10:20 5,575.10 5,581.02 5,575.10 5,580.79 22,150.3K
10:21 5,581.61 5,593.22 5,581.61 5,590.62 23,803.1K
10:22 5,590.12 5,590.12 5,587.71 5,587.81 17,097.3K
10:23 5,587.88 5,589.13 5,585.96 5,585.96 14,508.1K
10:24 5,585.62 5,590.72 5,585.62 5,589.48 18,555.9K
10:25 5,590.32 5,591.93 5,589.13 5,591.93 16,215.8K
10:26 5,591.80 5,591.80 5,583.86 5,583.90 15,274.4K
10:27 5,584.08 5,594.44 5,583.64 5,592.95 17,228.7K
10:28 5,592.87 5,592.87 5,589.86 5,591.13 12,384.2K
10:29 5,590.89 5,590.89 5,587.32 5,588.47 11,726.8K
10:30 5,588.66 5,589.64 5,586.08 5,586.83 13,277.5K
10:31 5,586.56 5,587.19 5,584.86 5,587.19 12,238.1K
10:32 5,586.63 5,587.05 5,582.81 5,583.50 13,739.4K
10:33 5,583.83 5,590.39 5,583.43 5,589.28 17,418.9K
10:34 5,589.84 5,590.06 5,585.84 5,586.47 11,297.9K
10:35 5,586.72 5,589.25 5,586.62 5,588.65 11,188.9K
10:36 5,588.60 5,589.08 5,586.55 5,589.08 12,141.3K
10:37 5,589.28 5,592.49 5,589.10 5,591.66 13,032.4K
10:38 5,591.57 5,595.04 5,591.57 5,594.82 12,690.5K
10:39 5,595.72 5,597.30 5,588.38 5,589.65 23,821.6K
10:40 5,589.73 5,589.73 5,582.96 5,582.96 19,172.1K
10:41 5,582.93 5,582.93 5,575.74 5,576.51 20,953.5K
10:42 5,576.84 5,579.44 5,576.63 5,577.50 17,737.0K
10:43 5,577.27 5,577.95 5,574.95 5,576.27 15,814.5K
10:44 5,576.42 5,577.63 5,575.68 5,577.04 20,800.3K
10:45 5,576.75 5,581.31 5,576.14 5,581.31 13,389.4K
10:46 5,581.45 5,582.20 5,579.05 5,579.72 12,085.7K
10:47 5,579.71 5,586.74 5,579.71 5,586.48 14,585.2K
10:48 5,586.51 5,589.37 5,585.84 5,589.37 10,116.7K
10:49 5,590.05 5,594.43 5,590.05 5,594.32 10,429.1K
10:50 5,594.24 5,596.34 5,593.94 5,595.96 11,028.4K
10:51 5,596.96 5,600.49 5,596.96 5,600.49 12,350.9K
10:52 5,600.81 5,602.90 5,600.77 5,602.75 9,870.3K
10:53 5,602.70 5,604.23 5,599.09 5,599.42 11,986.3K
10:54 5,599.61 5,599.70 5,596.87 5,596.87 8,643.8K
10:55 5,597.23 5,600.14 5,595.51 5,597.68 10,524.4K
10:56 5,598.00 5,598.54 5,595.63 5,596.29 8,578.1K
10:57 5,596.12 5,596.12 5,592.92 5,593.29 8,007.8K
10:58 5,593.41 5,593.41 5,588.52 5,589.58 12,949.8K
10:59 5,589.45 5,594.92 5,589.45 5,594.75 8,554.7K
11:00 5,594.34 5,594.34 5,590.18 5,590.58 8,107.9K
11:01 5,590.55 5,591.08 5,587.80 5,590.41 10,182.4K
11:02 5,589.83 5,590.18 5,587.23 5,589.12 9,846.2K
11:03 5,588.89 5,589.92 5,588.07 5,588.53 5,190.8K
11:04 5,588.65 5,591.92 5,587.67 5,591.92 7,659.4K
11:05 5,591.32 5,591.32 5,585.51 5,585.82 8,825.4K
11:06 5,585.79 5,585.79 5,582.69 5,582.74 8,954.6K
11:07 5,583.47 5,589.19 5,583.08 5,584.58 10,196.0K
11:08 5,584.80 5,585.19 5,582.34 5,583.61 10,891.7K
11:09 5,583.28 5,584.61 5,582.41 5,583.42 7,522.3K
11:10 5,583.61 5,583.94 5,582.24 5,583.06 8,566.9K
11:11 5,582.99 5,582.99 5,578.40 5,578.40 20,518.9K
11:12 5,578.15 5,578.15 5,573.38 5,575.06 17,137.8K
11:13 5,575.17 5,577.02 5,575.08 5,575.08 10,294.8K
11:14 5,575.25 5,575.88 5,574.65 5,575.00 10,773.9K
11:15 5,574.89 5,578.96 5,574.35 5,578.86 14,795.6K
11:16 5,578.44 5,578.44 5,572.80 5,572.80 13,048.0K
11:17 5,573.04 5,573.68 5,571.14 5,571.80 14,114.7K
11:18 5,571.93 5,574.82 5,571.80 5,574.10 10,518.5K
11:19 5,573.82 5,574.91 5,571.91 5,571.91 6,763.5K
11:20 5,572.10 5,573.26 5,571.30 5,572.97 8,925.8K
11:21 5,572.95 5,573.53 5,572.30 5,573.15 10,959.3K
11:22 5,573.22 5,573.76 5,571.23 5,571.54 8,904.9K
11:23 5,571.55 5,571.77 5,570.51 5,570.54 9,644.4K
11:24 5,570.82 5,575.32 5,570.63 5,574.72 9,974.1K
11:25 5,574.31 5,574.31 5,571.05 5,571.58 8,116.5K
11:26 5,571.38 5,571.67 5,566.27 5,566.27 12,335.9K
11:27 5,567.17 5,568.91 5,565.74 5,567.98 15,383.6K
11:28 5,568.12 5,568.12 5,565.81 5,565.81 9,940.8K
11:29 5,565.44 5,568.01 5,564.68 5,567.92 11,551.2K
13:00 5,569.02 5,569.02 5,564.51 5,564.68 30,272.1K
13:01 5,564.13 5,564.13 5,560.19 5,561.58 19,456.5K
13:02 5,561.39 5,561.39 5,557.83 5,558.24 13,761.8K
13:03 5,557.72 5,569.48 5,557.72 5,569.29 16,617.7K
13:04 5,568.82 5,568.82 5,562.93 5,562.93 10,416.9K
13:05 5,563.05 5,567.38 5,563.05 5,563.58 10,096.5K
13:06 5,563.56 5,563.56 5,559.95 5,560.15 9,901.6K
13:07 5,560.22 5,563.65 5,558.90 5,559.38 11,383.1K
13:08 5,560.32 5,560.65 5,555.52 5,555.93 38,379.6K
13:09 5,555.85 5,556.76 5,553.13 5,553.13 16,984.7K
13:10 5,552.73 5,555.65 5,551.99 5,553.18 15,904.6K
13:11 5,553.47 5,553.47 5,551.44 5,551.44 12,607.9K
13:12 5,551.08 5,555.19 5,549.67 5,554.98 16,846.7K
13:13 5,554.45 5,554.45 5,551.42 5,551.90 9,551.1K
13:14 5,551.72 5,552.67 5,550.48 5,550.50 10,080.6K
13:15 5,550.31 5,553.34 5,550.26 5,552.84 10,093.7K
13:16 5,552.86 5,553.05 5,550.79 5,551.75 12,415.5K
13:17 5,551.61 5,551.61 5,548.34 5,548.56 15,176.3K
13:18 5,548.18 5,549.50 5,547.36 5,549.00 16,504.0K
13:19 5,548.62 5,548.62 5,546.12 5,547.32 16,482.7K
13:20 5,547.54 5,548.89 5,546.41 5,547.16 22,918.6K
13:21 5,547.59 5,547.59 5,544.06 5,544.06 24,515.9K
13:22 5,543.63 5,543.87 5,541.56 5,542.27 20,605.9K
13:23 5,542.63 5,542.69 5,539.39 5,539.95 18,909.8K
13:24 5,540.10 5,540.11 5,536.86 5,537.21 21,588.0K
13:25 5,537.20 5,539.36 5,537.07 5,537.63 20,975.7K
13:26 5,537.54 5,537.72 5,534.42 5,534.42 14,276.2K
13:27 5,534.61 5,534.61 5,532.63 5,533.30 23,182.8K
13:28 5,532.68 5,533.63 5,531.69 5,532.05 16,186.5K
13:29 5,531.85 5,541.59 5,531.85 5,541.59 22,984.5K
13:30 5,541.34 5,545.11 5,540.88 5,545.11 13,714.9K
13:31 5,545.44 5,548.37 5,545.20 5,545.74 13,880.4K
13:32 5,544.89 5,544.89 5,541.05 5,543.98 14,558.4K
13:33 5,543.54 5,543.54 5,537.27 5,538.22 11,218.2K
13:34 5,537.25 5,540.73 5,537.25 5,539.08 11,172.5K
13:35 5,539.04 5,539.04 5,536.35 5,536.60 8,776.0K
13:36 5,536.71 5,536.71 5,531.20 5,531.76 18,994.5K
13:37 5,531.74 5,532.28 5,528.09 5,528.09 14,107.1K
13:38 5,527.54 5,530.60 5,527.42 5,527.67 17,430.6K
13:39 5,527.06 5,527.06 5,523.72 5,525.91 27,136.7K
13:40 5,525.49 5,526.34 5,523.72 5,523.83 14,837.2K
13:41 5,523.93 5,523.93 5,518.70 5,518.86 23,093.2K
13:42 5,518.76 5,520.22 5,517.72 5,517.88 23,613.9K
13:43 5,517.15 5,520.33 5,517.15 5,518.02 18,694.0K
13:44 5,517.64 5,517.66 5,513.86 5,513.86 17,341.5K
13:45 5,513.79 5,514.94 5,512.61 5,512.98 17,765.3K
13:46 5,512.68 5,512.68 5,510.40 5,510.90 19,326.0K
13:47 5,512.66 5,515.05 5,511.43 5,511.86 19,253.7K
13:48 5,511.59 5,511.59 5,505.99 5,505.99 23,672.5K
13:49 5,505.51 5,507.33 5,504.39 5,505.01 24,515.1K
13:50 5,505.55 5,505.77 5,501.92 5,502.15 21,664.5K
13:51 5,501.25 5,502.64 5,499.33 5,499.55 29,006.5K
13:52 5,499.44 5,500.65 5,496.27 5,496.63 22,393.2K
13:53 5,495.93 5,497.02 5,492.37 5,492.38 21,865.3K
13:54 5,491.90 5,494.27 5,491.53 5,492.42 26,539.6K
13:55 5,492.38 5,498.93 5,490.63 5,498.50 32,457.5K
13:56 5,498.88 5,500.91 5,492.52 5,494.03 27,490.9K
13:57 5,493.05 5,504.54 5,493.05 5,504.54 20,505.6K
13:58 5,505.79 5,507.94 5,505.72 5,506.79 14,476.8K
13:59 5,506.33 5,516.32 5,506.33 5,516.32 26,572.8K
14:00 5,517.05 5,518.01 5,503.67 5,504.17 25,703.9K
14:01 5,503.78 5,506.21 5,498.79 5,498.79 21,362.3K
14:02 5,497.64 5,503.67 5,497.64 5,503.67 13,945.8K
14:03 5,504.16 5,512.17 5,501.68 5,502.42 20,287.2K
14:04 5,502.49 5,504.70 5,498.55 5,504.70 14,798.2K
14:05 5,504.54 5,504.54 5,491.09 5,491.09 23,288.4K
14:06 5,489.91 5,491.09 5,486.57 5,486.57 22,900.8K
14:07 5,486.20 5,487.07 5,482.91 5,483.28 22,305.1K
14:08 5,483.42 5,483.42 5,480.89 5,481.11 23,443.8K
14:09 5,481.42 5,484.39 5,480.45 5,480.61 21,528.8K
14:10 5,480.52 5,480.70 5,475.30 5,475.30 29,898.9K
14:11 5,475.14 5,475.77 5,470.72 5,470.72 26,043.6K
14:12 5,470.79 5,474.90 5,470.79 5,471.72 27,333.0K
14:13 5,471.75 5,472.42 5,468.49 5,472.42 27,069.7K
14:14 5,472.76 5,472.76 5,465.31 5,465.34 20,851.8K
14:15 5,466.06 5,466.07 5,462.99 5,464.35 23,813.7K
14:16 5,463.60 5,463.76 5,458.34 5,458.92 26,006.9K
14:17 5,459.86 5,460.13 5,457.54 5,458.07 33,138.8K
14:18 5,457.81 5,469.49 5,457.81 5,469.27 32,317.0K
14:19 5,469.73 5,470.47 5,463.82 5,465.92 20,568.4K
14:20 5,466.95 5,469.13 5,465.79 5,466.71 16,068.4K
14:21 5,466.43 5,467.22 5,459.77 5,459.77 20,668.6K
14:22 5,459.53 5,462.81 5,459.53 5,462.70 16,318.0K
14:23 5,463.95 5,477.47 5,463.95 5,477.47 22,663.4K
14:24 5,478.90 5,486.49 5,478.90 5,482.08 26,882.0K
14:25 5,482.79 5,482.98 5,477.66 5,477.92 18,971.5K
14:26 5,477.61 5,485.57 5,477.61 5,485.57 16,572.9K
14:27 5,485.71 5,487.52 5,483.42 5,487.34 20,728.2K
14:28 5,488.18 5,497.14 5,488.18 5,497.14 18,802.0K
14:29 5,497.49 5,497.86 5,487.58 5,488.02 19,472.5K
14:30 5,487.55 5,487.55 5,479.24 5,479.88 26,052.8K
14:31 5,480.04 5,483.30 5,478.71 5,479.56 16,221.4K
14:32 5,480.38 5,480.38 5,466.75 5,466.75 20,905.5K
14:33 5,467.61 5,467.61 5,459.61 5,459.61 23,777.0K
14:34 5,460.09 5,460.43 5,458.79 5,460.09 19,906.5K
14:35 5,459.85 5,460.54 5,458.46 5,458.46 18,080.0K
14:36 5,458.50 5,458.50 5,452.13 5,452.13 34,509.0K
14:37 5,452.17 5,452.31 5,449.07 5,450.76 26,403.5K
14:38 5,450.27 5,450.62 5,446.72 5,447.56 26,510.0K
14:39 5,447.22 5,447.36 5,442.89 5,443.65 27,016.7K
14:40 5,442.46 5,447.38 5,442.46 5,447.28 29,485.4K
14:41 5,447.84 5,448.39 5,445.42 5,447.49 21,937.4K
14:42 5,447.36 5,452.41 5,447.36 5,451.77 20,881.0K
14:43 5,450.77 5,450.77 5,446.85 5,448.61 22,707.1K
14:44 5,448.27 5,449.60 5,444.28 5,444.28 24,208.4K
14:45 5,444.44 5,444.44 5,438.85 5,438.89 33,127.0K
14:46 5,438.29 5,441.14 5,437.55 5,438.23 41,330.9K
14:47 5,438.81 5,438.81 5,434.24 5,435.53 31,014.5K
14:48 5,434.56 5,439.66 5,434.56 5,438.93 31,302.6K
14:49 5,439.11 5,449.31 5,439.11 5,449.31 30,982.5K
14:50 5,448.60 5,457.94 5,448.60 5,457.48 30,252.9K
14:51 5,458.39 5,461.50 5,458.39 5,461.24 25,770.3K
14:52 5,461.28 5,469.84 5,461.28 5,469.84 23,670.8K
14:53 5,470.11 5,475.03 5,469.78 5,475.03 22,368.5K
14:54 5,474.32 5,475.94 5,474.06 5,475.10 24,981.5K
14:55 5,475.32 5,478.73 5,474.69 5,478.54 25,433.2K
14:56 5,478.59 5,480.63 5,478.52 5,479.59 28,231.4K
14:57 5,479.58 5,479.96 5,479.58 5,479.96 1,813.7K
14:58 5,479.96 5,479.96 5,479.96 5,479.96 0.0K
14:59 5,479.96 5,479.96 5,479.96 5,479.96 0.0K
15:00 5,479.96 5,479.96 5,478.59 5,478.59 45,656.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles