SSE 380 Dynamic (SSE380D)

SSE380D
🏛️ China →
4,070.86
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 2,955.40 2,955.40 2,934.49 2,935.47 85,449.6K
09:31 2,935.54 2,956.11 2,935.54 2,956.11 63,601.6K
09:32 2,955.10 2,955.10 2,936.17 2,936.17 54,445.9K
09:33 2,935.55 2,937.38 2,934.17 2,936.83 43,542.1K
09:34 2,936.70 2,949.43 2,936.70 2,947.45 42,541.8K
09:35 2,944.05 2,946.15 2,940.29 2,946.15 40,015.8K
09:36 2,944.93 2,945.25 2,935.39 2,935.39 37,248.2K
09:37 2,935.42 2,935.42 2,920.71 2,920.84 49,932.6K
09:38 2,920.37 2,920.37 2,911.80 2,912.57 43,960.2K
09:39 2,914.69 2,920.01 2,913.02 2,914.19 44,545.7K
09:40 2,913.77 2,920.93 2,913.77 2,915.85 39,376.1K
09:41 2,917.01 2,921.93 2,914.81 2,916.10 34,365.4K
09:42 2,916.95 2,920.32 2,916.04 2,920.32 26,612.6K
09:43 2,920.78 2,932.41 2,920.78 2,932.41 27,128.4K
09:44 2,932.48 2,933.98 2,928.28 2,929.06 30,797.7K
09:45 2,929.13 2,929.13 2,914.19 2,914.61 44,213.6K
09:46 2,914.83 2,922.41 2,914.46 2,922.41 25,793.7K
09:47 2,922.59 2,932.29 2,922.41 2,932.29 27,264.4K
09:48 2,932.33 2,932.33 2,926.94 2,927.73 25,860.0K
09:49 2,928.30 2,929.22 2,923.10 2,923.79 21,270.3K
09:50 2,923.14 2,924.58 2,919.51 2,920.77 26,299.1K
09:51 2,920.84 2,920.84 2,910.17 2,910.17 33,015.4K
09:52 2,910.45 2,910.45 2,905.57 2,905.61 27,059.6K
09:53 2,905.89 2,911.24 2,905.89 2,906.34 25,647.5K
09:54 2,906.48 2,906.48 2,899.74 2,900.08 25,062.0K
09:55 2,899.62 2,899.62 2,893.63 2,893.63 31,718.2K
09:56 2,893.65 2,895.18 2,890.56 2,890.77 30,384.5K
09:57 2,891.00 2,893.23 2,887.90 2,887.90 26,394.9K
09:58 2,887.61 2,889.37 2,887.35 2,889.04 23,141.7K
09:59 2,888.86 2,892.15 2,888.83 2,891.19 21,262.2K
10:00 2,890.59 2,890.59 2,879.04 2,879.04 35,916.0K
10:01 2,878.57 2,878.57 2,871.13 2,871.13 38,720.9K
10:02 2,871.28 2,874.15 2,868.46 2,868.46 33,344.8K
10:03 2,869.00 2,870.12 2,867.91 2,867.91 26,444.7K
10:04 2,867.65 2,877.63 2,867.65 2,877.63 31,303.6K
10:05 2,877.99 2,878.31 2,873.29 2,873.38 23,256.1K
10:06 2,873.30 2,873.30 2,868.49 2,869.47 19,823.0K
10:07 2,870.34 2,870.99 2,862.76 2,862.76 23,327.9K
10:08 2,862.20 2,862.20 2,856.64 2,856.64 27,302.4K
10:09 2,856.43 2,856.43 2,851.52 2,851.68 27,697.3K
10:10 2,851.39 2,853.74 2,849.06 2,849.11 30,785.4K
10:11 2,849.17 2,849.82 2,846.88 2,846.88 23,496.6K
10:12 2,847.12 2,849.35 2,845.71 2,845.71 25,683.7K
10:13 2,845.44 2,845.44 2,840.37 2,840.37 26,470.6K
10:14 2,839.99 2,843.99 2,839.37 2,843.99 32,664.2K
10:15 2,844.41 2,856.57 2,844.41 2,856.57 26,848.8K
10:16 2,856.95 2,863.71 2,856.95 2,863.50 17,989.2K
10:17 2,864.23 2,864.56 2,857.36 2,857.36 21,676.6K
10:18 2,857.26 2,857.26 2,853.94 2,856.02 18,688.9K
10:19 2,856.23 2,860.41 2,856.20 2,856.63 14,026.9K
10:20 2,856.28 2,857.06 2,853.25 2,857.06 16,266.2K
10:21 2,858.20 2,868.40 2,858.20 2,868.40 16,907.4K
10:22 2,868.92 2,869.33 2,865.60 2,866.35 13,950.2K
10:23 2,866.91 2,871.82 2,866.91 2,871.75 12,275.1K
10:24 2,871.99 2,877.25 2,871.99 2,876.34 14,909.9K
10:25 2,876.65 2,877.40 2,875.05 2,876.11 12,102.7K
10:26 2,876.44 2,880.47 2,876.16 2,880.18 10,406.4K
10:27 2,880.53 2,881.17 2,874.93 2,874.93 15,166.6K
10:28 2,875.03 2,877.51 2,873.62 2,876.32 10,821.3K
10:29 2,876.39 2,876.39 2,868.72 2,868.80 15,737.5K
10:30 2,868.87 2,877.17 2,868.87 2,874.81 13,242.4K
10:31 2,874.64 2,874.64 2,870.16 2,870.82 9,311.0K
10:32 2,871.69 2,879.18 2,871.69 2,878.02 12,240.1K
10:33 2,878.07 2,881.05 2,878.07 2,881.05 11,621.5K
10:34 2,881.56 2,881.56 2,874.13 2,874.13 13,770.5K
10:35 2,874.31 2,876.95 2,873.92 2,874.80 10,628.6K
10:36 2,874.70 2,874.80 2,873.39 2,873.39 8,853.3K
10:37 2,872.49 2,872.49 2,867.39 2,867.41 13,360.5K
10:38 2,867.13 2,867.17 2,864.18 2,864.24 9,650.9K
10:39 2,863.86 2,865.22 2,863.85 2,865.12 9,881.1K
10:40 2,864.95 2,865.04 2,861.88 2,863.37 11,839.9K
10:41 2,864.46 2,864.47 2,859.88 2,860.50 11,796.5K
10:42 2,860.47 2,860.47 2,857.98 2,858.43 10,169.2K
10:43 2,858.23 2,858.54 2,857.22 2,857.89 8,060.5K
10:44 2,857.54 2,858.51 2,857.08 2,858.51 14,733.5K
10:45 2,858.93 2,865.54 2,858.85 2,865.54 11,306.9K
10:46 2,865.68 2,874.77 2,865.68 2,874.17 15,385.0K
10:47 2,874.23 2,874.90 2,870.26 2,870.67 9,054.5K
10:48 2,870.81 2,871.41 2,870.45 2,871.41 5,422.2K
10:49 2,871.15 2,871.40 2,867.18 2,867.75 8,904.6K
10:50 2,868.12 2,871.40 2,868.12 2,870.88 8,602.6K
10:51 2,871.00 2,873.07 2,869.93 2,873.07 8,541.4K
10:52 2,873.52 2,880.14 2,873.52 2,880.14 12,130.0K
10:53 2,881.10 2,883.28 2,881.10 2,882.14 11,838.6K
10:54 2,882.08 2,882.21 2,878.55 2,879.31 10,898.8K
10:55 2,879.58 2,882.72 2,879.36 2,882.72 6,980.3K
10:56 2,882.86 2,885.46 2,882.68 2,885.46 9,180.2K
10:57 2,886.08 2,889.81 2,885.94 2,888.24 10,468.6K
10:58 2,888.03 2,893.28 2,888.03 2,893.28 8,566.2K
10:59 2,893.04 2,895.43 2,893.04 2,895.43 13,244.3K
11:00 2,895.29 2,896.21 2,892.73 2,893.42 12,306.2K
11:01 2,893.38 2,893.38 2,888.29 2,888.29 12,102.6K
11:02 2,887.76 2,892.92 2,887.76 2,892.69 11,115.5K
11:03 2,891.68 2,892.01 2,889.04 2,891.20 8,242.2K
11:04 2,891.70 2,899.63 2,891.70 2,899.42 14,982.6K
11:05 2,899.58 2,899.93 2,892.55 2,893.27 11,503.5K
11:06 2,893.39 2,895.46 2,893.04 2,894.70 7,874.6K
11:07 2,894.80 2,895.09 2,894.42 2,894.52 6,118.9K
11:08 2,894.04 2,894.04 2,883.01 2,883.62 14,339.8K
11:09 2,883.38 2,883.92 2,882.24 2,882.82 6,120.4K
11:10 2,883.40 2,883.69 2,879.81 2,881.15 8,014.7K
11:11 2,880.64 2,884.12 2,880.64 2,884.12 8,040.7K
11:12 2,884.31 2,884.31 2,883.09 2,883.72 6,068.3K
11:13 2,884.29 2,884.29 2,882.41 2,882.49 5,790.9K
11:14 2,882.60 2,883.71 2,882.60 2,883.64 4,901.5K
11:15 2,883.68 2,889.40 2,883.68 2,889.40 7,087.7K
11:16 2,889.10 2,889.10 2,882.40 2,882.40 9,068.0K
11:17 2,882.37 2,883.76 2,881.70 2,883.41 6,829.9K
11:18 2,883.49 2,888.47 2,883.37 2,887.93 7,207.3K
11:19 2,887.77 2,888.93 2,885.87 2,888.93 4,815.8K
11:20 2,889.36 2,901.86 2,888.91 2,901.86 14,733.5K
11:21 2,901.54 2,901.92 2,896.86 2,896.86 7,716.8K
11:22 2,897.57 2,897.84 2,897.06 2,897.64 4,672.7K
11:23 2,897.38 2,897.50 2,893.26 2,893.57 5,622.1K
11:24 2,893.27 2,893.27 2,890.37 2,890.37 5,133.1K
11:25 2,890.06 2,890.06 2,878.81 2,880.16 14,126.7K
11:26 2,880.16 2,882.66 2,879.97 2,880.01 7,027.3K
11:27 2,880.32 2,882.01 2,880.32 2,880.42 5,630.8K
11:28 2,880.13 2,881.81 2,879.91 2,880.12 6,783.6K
11:29 2,879.61 2,882.18 2,879.61 2,882.18 5,160.5K
13:00 2,881.90 2,883.35 2,877.45 2,883.35 25,420.3K
13:01 2,884.12 2,884.68 2,873.79 2,873.79 15,824.7K
13:02 2,873.53 2,873.73 2,871.63 2,872.20 7,981.1K
13:03 2,872.28 2,873.45 2,871.48 2,873.45 7,870.6K
13:04 2,873.37 2,873.37 2,867.49 2,867.84 11,251.2K
13:05 2,867.45 2,869.20 2,867.11 2,867.94 8,648.2K
13:06 2,867.68 2,867.87 2,867.02 2,867.67 12,055.1K
13:07 2,867.59 2,869.50 2,867.30 2,867.53 9,024.9K
13:08 2,867.50 2,868.27 2,865.38 2,865.38 8,563.5K
13:09 2,865.30 2,866.08 2,864.12 2,865.75 8,051.7K
13:10 2,865.75 2,866.32 2,865.30 2,865.35 7,417.0K
13:11 2,865.08 2,865.78 2,864.72 2,865.20 9,123.9K
13:12 2,865.51 2,868.05 2,864.60 2,868.05 12,957.2K
13:13 2,868.15 2,868.72 2,867.32 2,867.89 7,898.3K
13:14 2,867.68 2,868.65 2,867.36 2,868.19 6,870.9K
13:15 2,867.87 2,867.87 2,865.59 2,865.66 9,459.4K
13:16 2,865.41 2,868.66 2,864.89 2,868.66 10,435.3K
13:17 2,868.77 2,877.04 2,868.77 2,877.04 14,478.6K
13:18 2,877.09 2,878.28 2,876.75 2,878.28 10,311.1K
13:19 2,878.63 2,878.63 2,875.25 2,875.68 12,113.2K
13:20 2,875.68 2,876.55 2,875.05 2,876.24 6,760.8K
13:21 2,876.15 2,887.73 2,876.15 2,887.27 16,536.0K
13:22 2,887.77 2,894.54 2,887.77 2,894.54 14,766.7K
13:23 2,895.38 2,897.79 2,895.15 2,895.72 18,139.7K
13:24 2,896.04 2,898.79 2,895.56 2,896.94 15,568.7K
13:25 2,896.82 2,896.82 2,894.76 2,895.14 10,136.8K
13:26 2,895.17 2,895.17 2,891.30 2,891.30 14,115.2K
13:27 2,891.21 2,891.21 2,887.04 2,888.10 10,237.1K
13:28 2,887.89 2,887.89 2,885.16 2,885.63 8,166.4K
13:29 2,885.32 2,887.66 2,885.13 2,886.39 8,898.1K
13:30 2,886.34 2,886.34 2,882.22 2,882.22 8,668.5K
13:31 2,882.56 2,884.22 2,882.56 2,883.26 7,104.4K
13:32 2,883.36 2,884.25 2,881.64 2,881.64 8,951.0K
13:33 2,880.69 2,880.69 2,877.30 2,877.43 9,858.0K
13:34 2,876.69 2,877.30 2,875.58 2,875.58 6,650.0K
13:35 2,876.02 2,878.89 2,876.02 2,878.00 6,768.7K
13:36 2,877.57 2,877.57 2,875.10 2,875.46 8,307.0K
13:37 2,875.18 2,877.69 2,875.18 2,877.58 4,884.5K
13:38 2,877.89 2,878.53 2,877.46 2,877.62 5,281.0K
13:39 2,878.13 2,878.13 2,875.38 2,877.20 5,980.1K
13:40 2,877.03 2,879.15 2,877.03 2,878.60 7,239.0K
13:41 2,879.29 2,880.82 2,878.71 2,880.82 6,945.5K
13:42 2,880.73 2,881.35 2,875.23 2,875.23 11,839.4K
13:43 2,874.93 2,875.04 2,871.32 2,871.54 11,115.2K
13:44 2,871.41 2,871.41 2,866.20 2,866.63 14,712.9K
13:45 2,866.33 2,866.40 2,865.29 2,865.48 11,361.0K
13:46 2,865.73 2,866.48 2,864.84 2,865.17 9,845.3K
13:47 2,864.80 2,865.22 2,864.66 2,864.91 7,187.0K
13:48 2,864.37 2,864.37 2,858.45 2,858.45 14,081.1K
13:49 2,858.53 2,858.92 2,853.95 2,854.18 17,643.5K
13:50 2,853.82 2,854.45 2,852.38 2,854.45 16,106.3K
13:51 2,854.84 2,856.90 2,854.84 2,856.55 11,178.2K
13:52 2,856.47 2,856.92 2,855.80 2,856.19 7,811.4K
13:53 2,855.93 2,858.68 2,855.34 2,858.43 7,748.1K
13:54 2,858.83 2,858.83 2,856.52 2,857.49 6,695.0K
13:55 2,857.37 2,859.59 2,857.37 2,857.96 6,971.8K
13:56 2,857.77 2,857.77 2,854.05 2,854.15 10,256.7K
13:57 2,854.06 2,854.26 2,853.31 2,853.83 7,200.1K
13:58 2,853.57 2,853.71 2,848.63 2,848.63 13,349.5K
13:59 2,848.31 2,848.65 2,846.89 2,847.09 13,972.4K
14:00 2,846.92 2,847.09 2,844.75 2,845.22 15,521.7K
14:01 2,845.30 2,849.00 2,845.22 2,849.00 10,971.3K
14:02 2,848.91 2,854.18 2,848.91 2,850.27 14,925.4K
14:03 2,850.10 2,850.19 2,849.15 2,849.56 8,005.9K
14:04 2,849.23 2,849.23 2,845.04 2,845.04 9,976.2K
14:05 2,845.24 2,845.24 2,838.18 2,838.18 21,166.4K
14:06 2,837.52 2,837.56 2,835.42 2,836.24 20,438.1K
14:07 2,836.73 2,838.13 2,836.59 2,836.80 12,123.5K
14:08 2,836.58 2,836.87 2,834.24 2,834.34 10,903.5K
14:09 2,834.48 2,835.55 2,834.22 2,834.37 12,559.8K
14:10 2,834.47 2,838.72 2,834.47 2,838.72 12,224.8K
14:11 2,838.76 2,838.76 2,834.17 2,834.41 12,857.1K
14:12 2,834.14 2,834.56 2,831.19 2,831.20 13,838.0K
14:13 2,831.18 2,831.99 2,830.46 2,830.75 13,132.2K
14:14 2,830.69 2,830.69 2,828.78 2,828.96 11,637.4K
14:15 2,829.04 2,829.04 2,825.07 2,825.07 17,485.3K
14:16 2,825.27 2,830.28 2,825.27 2,829.60 17,179.6K
14:17 2,829.86 2,829.86 2,822.28 2,822.82 22,338.7K
14:18 2,822.63 2,822.99 2,820.79 2,821.60 16,627.4K
14:19 2,821.36 2,828.19 2,821.25 2,828.17 14,523.0K
14:20 2,827.82 2,834.10 2,827.63 2,834.10 10,711.1K
14:21 2,835.60 2,842.29 2,835.60 2,841.27 15,887.8K
14:22 2,840.46 2,840.46 2,834.90 2,837.80 13,739.6K
14:23 2,837.03 2,837.03 2,830.83 2,831.41 13,529.0K
14:24 2,831.53 2,835.40 2,830.83 2,835.17 8,626.2K
14:25 2,835.63 2,839.42 2,835.63 2,837.38 10,595.9K
14:26 2,837.38 2,840.82 2,837.17 2,839.50 8,805.3K
14:27 2,839.74 2,840.13 2,833.71 2,833.98 13,253.8K
14:28 2,833.53 2,833.64 2,832.05 2,832.19 8,598.2K
14:29 2,832.59 2,833.88 2,830.93 2,831.52 8,319.2K
14:30 2,831.44 2,833.82 2,831.44 2,833.46 9,376.5K
14:31 2,832.95 2,833.02 2,826.96 2,826.96 16,373.1K
14:32 2,826.61 2,826.61 2,820.97 2,820.97 20,079.9K
14:33 2,820.68 2,820.68 2,817.38 2,817.38 20,174.6K
14:34 2,817.69 2,817.69 2,814.82 2,814.82 18,508.8K
14:35 2,815.00 2,815.79 2,814.45 2,814.96 17,536.1K
14:36 2,815.03 2,817.37 2,814.02 2,814.40 18,107.5K
14:37 2,814.21 2,815.06 2,812.40 2,812.90 14,969.0K
14:38 2,812.53 2,812.86 2,812.18 2,812.56 13,649.0K
14:39 2,812.67 2,812.99 2,810.16 2,810.16 17,080.3K
14:40 2,809.87 2,810.74 2,808.40 2,808.40 17,900.6K
14:41 2,808.57 2,808.57 2,807.34 2,808.30 17,435.4K
14:42 2,807.89 2,808.04 2,806.43 2,807.67 19,384.3K
14:43 2,807.35 2,807.35 2,804.45 2,805.18 17,976.4K
14:44 2,805.43 2,810.53 2,805.04 2,810.53 20,932.6K
14:45 2,811.16 2,821.77 2,811.16 2,821.77 23,637.7K
14:46 2,821.82 2,827.96 2,821.82 2,827.96 16,650.8K
14:47 2,828.17 2,831.14 2,828.17 2,829.91 18,154.6K
14:48 2,829.84 2,832.97 2,829.84 2,832.97 13,696.0K
14:49 2,833.11 2,836.06 2,833.00 2,836.06 13,837.7K
14:50 2,835.79 2,839.12 2,834.92 2,838.96 14,689.5K
14:51 2,838.88 2,838.88 2,836.34 2,837.09 14,237.5K
14:52 2,836.80 2,838.48 2,836.78 2,838.28 13,424.0K
14:53 2,837.97 2,838.15 2,837.24 2,837.53 13,832.7K
14:54 2,837.38 2,838.40 2,837.38 2,837.92 17,490.4K
14:55 2,838.05 2,838.60 2,837.58 2,837.58 18,816.8K
14:56 2,837.60 2,838.60 2,837.49 2,838.11 20,324.1K
14:57 2,838.28 2,838.28 2,838.24 2,838.24 907.5K
14:58 2,838.24 2,838.24 2,838.24 2,838.24 0.0K
14:59 2,838.24 2,838.24 2,838.24 2,838.24 0.0K
15:00 2,838.24 2,838.46 2,838.10 2,838.10 29,785.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles