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 2,801.88 2,827.60 2,799.66 2,827.60 112,235.5K
09:31 2,828.74 2,829.40 2,814.23 2,817.12 86,967.9K
09:32 2,818.33 2,820.82 2,814.71 2,820.71 51,041.5K
09:33 2,819.98 2,823.25 2,817.97 2,823.25 38,551.2K
09:34 2,823.55 2,827.22 2,820.63 2,826.92 39,562.3K
09:35 2,827.41 2,827.41 2,818.08 2,818.08 44,996.1K
09:36 2,818.02 2,822.05 2,816.61 2,821.72 38,709.7K
09:37 2,821.04 2,821.04 2,807.96 2,807.96 43,347.8K
09:38 2,807.16 2,808.06 2,801.32 2,805.74 48,053.8K
09:39 2,805.34 2,820.63 2,805.30 2,820.63 44,011.7K
09:40 2,821.59 2,832.86 2,821.59 2,832.43 39,003.2K
09:41 2,832.19 2,835.52 2,828.76 2,835.35 31,866.8K
09:42 2,835.69 2,836.24 2,833.51 2,836.24 30,753.0K
09:43 2,838.06 2,845.88 2,838.06 2,845.88 28,913.7K
09:44 2,845.99 2,850.31 2,845.99 2,849.76 33,895.6K
09:45 2,848.35 2,848.35 2,841.98 2,841.98 33,251.1K
09:46 2,841.75 2,841.75 2,839.76 2,840.57 25,582.3K
09:47 2,843.36 2,852.02 2,843.36 2,846.65 37,092.8K
09:48 2,846.70 2,846.70 2,838.08 2,838.19 26,883.0K
09:49 2,838.15 2,838.15 2,827.91 2,828.07 25,564.2K
09:50 2,827.99 2,832.50 2,826.48 2,831.41 23,669.1K
09:51 2,831.76 2,837.30 2,829.30 2,837.30 25,417.6K
09:52 2,837.76 2,837.76 2,833.61 2,835.00 21,581.1K
09:53 2,834.80 2,842.84 2,834.79 2,840.71 18,956.2K
09:54 2,840.97 2,843.19 2,840.59 2,843.19 20,964.4K
09:55 2,843.22 2,844.26 2,842.59 2,842.59 18,410.4K
09:56 2,842.58 2,842.58 2,836.79 2,841.47 26,371.7K
09:57 2,841.11 2,841.11 2,835.14 2,835.14 15,657.3K
09:58 2,835.04 2,838.01 2,833.46 2,837.84 20,695.0K
09:59 2,837.42 2,845.30 2,837.30 2,845.30 18,568.8K
10:00 2,846.88 2,850.11 2,846.88 2,849.85 24,037.3K
10:01 2,850.10 2,850.10 2,844.28 2,844.28 20,328.3K
10:02 2,843.74 2,843.74 2,841.89 2,843.37 15,061.2K
10:03 2,842.95 2,843.23 2,840.19 2,842.21 17,828.6K
10:04 2,841.72 2,841.72 2,832.88 2,832.88 16,704.9K
10:05 2,832.09 2,832.53 2,829.16 2,830.26 21,529.3K
10:06 2,830.81 2,834.23 2,829.92 2,831.54 16,940.5K
10:07 2,831.27 2,832.81 2,829.77 2,829.77 12,768.2K
10:08 2,830.00 2,830.34 2,827.00 2,827.00 18,130.1K
10:09 2,827.30 2,830.25 2,826.85 2,828.52 28,241.7K
10:10 2,828.71 2,832.10 2,828.58 2,832.10 36,231.4K
10:11 2,832.69 2,837.64 2,832.69 2,836.25 24,279.2K
10:12 2,836.17 2,836.89 2,832.77 2,832.77 20,611.5K
10:13 2,832.88 2,833.09 2,830.60 2,832.18 18,473.7K
10:14 2,832.16 2,832.36 2,830.69 2,830.69 9,786.8K
10:15 2,830.65 2,830.65 2,824.70 2,824.70 16,459.8K
10:16 2,824.79 2,825.68 2,822.97 2,825.38 16,797.2K
10:17 2,825.17 2,825.17 2,821.94 2,821.94 12,634.4K
10:18 2,821.62 2,821.77 2,816.78 2,816.78 20,890.4K
10:19 2,816.59 2,817.31 2,815.11 2,816.93 18,747.1K
10:20 2,816.81 2,821.82 2,816.56 2,820.72 21,365.5K
10:21 2,820.83 2,822.70 2,820.83 2,821.88 13,931.6K
10:22 2,821.85 2,823.71 2,821.80 2,822.52 15,095.0K
10:23 2,822.81 2,826.72 2,822.81 2,825.51 13,132.7K
10:24 2,825.82 2,828.64 2,825.82 2,827.63 11,727.4K
10:25 2,827.72 2,827.72 2,823.47 2,823.47 11,370.7K
10:26 2,823.33 2,824.14 2,822.18 2,823.97 11,198.3K
10:27 2,824.12 2,824.28 2,822.20 2,822.65 8,106.8K
10:28 2,822.38 2,822.38 2,819.98 2,820.26 8,432.6K
10:29 2,820.08 2,822.24 2,819.61 2,822.03 11,468.5K
10:30 2,821.94 2,823.21 2,820.98 2,823.21 11,131.8K
10:31 2,823.23 2,823.42 2,822.36 2,822.36 8,538.7K
10:32 2,821.99 2,822.90 2,821.48 2,822.51 9,780.0K
10:33 2,822.62 2,837.60 2,822.62 2,837.60 19,249.7K
10:34 2,837.64 2,838.99 2,836.41 2,837.30 17,892.2K
10:35 2,837.08 2,837.67 2,833.05 2,833.05 10,447.9K
10:36 2,833.19 2,833.80 2,832.06 2,832.94 8,605.8K
10:37 2,832.99 2,833.17 2,832.16 2,832.20 6,050.8K
10:38 2,832.15 2,837.48 2,832.15 2,836.93 11,429.5K
10:39 2,837.21 2,841.13 2,837.01 2,841.13 13,176.9K
10:40 2,841.10 2,842.67 2,841.03 2,841.83 17,837.4K
10:41 2,840.31 2,841.15 2,839.20 2,840.17 11,064.6K
10:42 2,840.15 2,840.91 2,839.48 2,839.48 8,442.8K
10:43 2,839.19 2,839.19 2,834.15 2,834.15 8,836.5K
10:44 2,834.21 2,834.21 2,828.94 2,828.94 8,309.7K
10:45 2,829.30 2,832.38 2,829.04 2,832.00 6,867.1K
10:46 2,831.97 2,833.33 2,831.51 2,833.00 6,270.9K
10:47 2,833.24 2,842.65 2,833.24 2,842.14 17,676.6K
10:48 2,842.32 2,846.02 2,842.32 2,843.67 16,839.9K
10:49 2,843.45 2,843.60 2,841.39 2,841.39 6,621.3K
10:50 2,841.56 2,846.02 2,841.56 2,845.25 9,683.1K
10:51 2,845.84 2,845.84 2,844.34 2,844.67 11,247.5K
10:52 2,844.32 2,844.32 2,838.89 2,841.41 11,508.3K
10:53 2,841.91 2,848.24 2,841.91 2,846.43 11,536.3K
10:54 2,846.84 2,847.97 2,846.60 2,847.97 7,326.3K
10:55 2,848.21 2,855.74 2,848.21 2,855.74 14,141.4K
10:56 2,855.68 2,856.04 2,853.79 2,853.79 8,968.9K
10:57 2,853.26 2,853.26 2,848.69 2,848.79 12,601.2K
10:58 2,848.74 2,855.24 2,848.74 2,853.97 12,750.2K
10:59 2,853.86 2,854.47 2,853.19 2,854.47 8,111.0K
11:00 2,854.49 2,857.88 2,854.49 2,856.23 13,824.0K
11:01 2,855.94 2,855.94 2,851.72 2,851.72 9,123.0K
11:02 2,851.44 2,851.44 2,845.81 2,845.81 11,510.9K
11:03 2,845.76 2,848.78 2,845.76 2,848.15 6,826.2K
11:04 2,850.10 2,853.41 2,850.10 2,853.27 9,369.0K
11:05 2,854.81 2,863.72 2,854.81 2,862.60 21,835.5K
11:06 2,862.91 2,866.92 2,862.91 2,866.33 16,237.1K
11:07 2,867.02 2,872.54 2,867.02 2,872.54 17,552.7K
11:08 2,872.38 2,872.38 2,867.21 2,867.21 16,122.9K
11:09 2,867.03 2,873.23 2,866.51 2,873.23 17,394.0K
11:10 2,873.57 2,873.66 2,870.94 2,873.66 15,184.9K
11:11 2,873.64 2,878.30 2,872.80 2,878.30 17,373.9K
11:12 2,878.16 2,878.16 2,872.59 2,872.74 14,974.8K
11:13 2,872.28 2,872.28 2,866.25 2,866.25 13,468.1K
11:14 2,865.72 2,871.92 2,865.24 2,871.20 13,605.9K
11:15 2,870.97 2,870.97 2,863.76 2,863.76 9,589.5K
11:16 2,863.14 2,863.14 2,861.65 2,861.90 11,519.3K
11:17 2,861.93 2,863.18 2,860.81 2,863.02 7,811.5K
11:18 2,862.84 2,862.97 2,858.11 2,858.11 7,373.0K
11:19 2,858.11 2,858.11 2,855.73 2,855.84 8,397.7K
11:20 2,855.89 2,859.02 2,855.89 2,858.89 8,240.7K
11:21 2,858.64 2,859.46 2,856.90 2,858.33 6,716.4K
11:22 2,857.81 2,858.10 2,855.93 2,856.10 6,384.8K
11:23 2,855.89 2,859.52 2,855.82 2,859.30 7,017.8K
11:24 2,859.26 2,859.26 2,857.46 2,857.98 3,870.5K
11:25 2,857.74 2,857.74 2,854.37 2,854.37 7,150.0K
11:26 2,854.29 2,854.68 2,853.62 2,853.64 5,271.9K
11:27 2,853.57 2,853.57 2,852.16 2,852.37 6,222.8K
11:28 2,852.53 2,852.90 2,852.17 2,852.51 5,336.2K
11:29 2,852.52 2,852.52 2,850.25 2,850.25 5,491.8K
13:00 2,850.48 2,863.97 2,850.48 2,859.68 29,830.7K
13:01 2,859.63 2,859.63 2,856.29 2,857.17 10,116.1K
13:02 2,856.98 2,858.52 2,855.88 2,858.02 9,085.8K
13:03 2,857.51 2,859.13 2,857.06 2,859.12 7,286.0K
13:04 2,859.09 2,859.24 2,858.29 2,858.90 7,110.6K
13:05 2,858.76 2,858.76 2,854.21 2,854.21 9,152.5K
13:06 2,854.08 2,856.09 2,853.52 2,855.02 7,309.2K
13:07 2,855.13 2,855.75 2,853.61 2,853.61 5,646.1K
13:08 2,853.29 2,853.29 2,847.53 2,847.53 13,715.9K
13:09 2,847.33 2,847.33 2,846.50 2,846.50 7,035.0K
13:10 2,846.14 2,846.70 2,845.30 2,845.47 6,310.6K
13:11 2,845.73 2,846.94 2,845.14 2,846.65 8,207.1K
13:12 2,846.63 2,848.60 2,846.56 2,848.60 6,638.2K
13:13 2,848.57 2,848.91 2,846.82 2,846.82 6,202.8K
13:14 2,846.30 2,846.85 2,845.92 2,846.14 8,149.3K
13:15 2,846.01 2,846.09 2,844.92 2,845.45 6,644.9K
13:16 2,845.59 2,845.59 2,844.79 2,845.00 5,753.2K
13:17 2,845.12 2,845.12 2,841.97 2,842.00 8,247.0K
13:18 2,841.86 2,843.12 2,841.74 2,842.21 6,028.2K
13:19 2,842.34 2,842.34 2,840.24 2,840.55 6,666.7K
13:20 2,840.46 2,840.46 2,837.57 2,837.57 9,434.7K
13:21 2,837.33 2,837.33 2,835.21 2,835.21 8,865.0K
13:22 2,835.17 2,836.64 2,835.17 2,835.34 7,357.9K
13:23 2,835.30 2,835.30 2,833.13 2,833.87 11,099.8K
13:24 2,833.69 2,835.94 2,833.52 2,835.74 7,358.3K
13:25 2,835.77 2,836.67 2,834.28 2,834.28 7,639.7K
13:26 2,834.24 2,835.85 2,834.24 2,835.85 5,258.0K
13:27 2,836.21 2,837.71 2,836.14 2,837.71 7,294.9K
13:28 2,837.62 2,838.01 2,835.97 2,836.50 7,631.8K
13:29 2,836.67 2,838.30 2,836.62 2,837.98 4,211.7K
13:30 2,838.05 2,838.62 2,837.12 2,838.22 5,452.3K
13:31 2,837.58 2,837.58 2,832.00 2,832.00 14,049.8K
13:32 2,831.85 2,831.85 2,828.75 2,828.86 13,317.3K
13:33 2,828.92 2,829.24 2,828.63 2,829.09 7,436.1K
13:34 2,829.02 2,833.00 2,828.99 2,831.34 9,439.8K
13:35 2,831.66 2,831.66 2,830.76 2,830.76 5,782.2K
13:36 2,830.90 2,831.89 2,830.85 2,831.42 5,280.1K
13:37 2,831.49 2,831.53 2,829.72 2,829.76 4,785.5K
13:38 2,829.83 2,831.74 2,829.83 2,831.55 5,656.0K
13:39 2,831.52 2,832.82 2,831.44 2,832.74 5,083.8K
13:40 2,832.63 2,833.03 2,832.52 2,832.92 5,112.8K
13:41 2,832.49 2,837.48 2,831.98 2,837.09 11,560.9K
13:42 2,836.65 2,838.59 2,836.65 2,838.29 5,836.8K
13:43 2,838.20 2,838.74 2,833.48 2,833.48 10,549.8K
13:44 2,832.97 2,835.97 2,832.97 2,835.97 5,463.0K
13:45 2,835.74 2,835.99 2,834.89 2,835.03 4,510.0K
13:46 2,835.17 2,836.09 2,834.38 2,836.09 4,384.0K
13:47 2,836.15 2,840.61 2,836.15 2,840.60 6,558.3K
13:48 2,840.16 2,840.16 2,836.42 2,836.42 6,992.5K
13:49 2,836.46 2,836.46 2,832.89 2,833.30 8,814.4K
13:50 2,833.15 2,834.83 2,833.15 2,834.71 4,616.7K
13:51 2,834.36 2,834.58 2,830.36 2,830.36 7,346.4K
13:52 2,829.94 2,831.09 2,829.94 2,831.09 5,621.6K
13:53 2,830.78 2,831.19 2,828.45 2,828.85 5,883.1K
13:54 2,828.70 2,830.65 2,828.47 2,830.48 5,696.2K
13:55 2,830.61 2,833.74 2,830.61 2,832.52 7,384.8K
13:56 2,832.85 2,833.59 2,832.85 2,833.18 3,837.5K
13:57 2,833.10 2,834.01 2,833.09 2,834.01 4,327.3K
13:58 2,833.92 2,834.10 2,833.83 2,834.06 3,797.3K
13:59 2,834.03 2,834.03 2,832.91 2,833.98 5,168.3K
14:00 2,833.98 2,833.98 2,830.70 2,830.70 6,265.7K
14:01 2,830.77 2,830.77 2,829.39 2,829.39 4,666.4K
14:02 2,829.37 2,829.37 2,824.13 2,824.13 13,571.6K
14:03 2,823.64 2,823.64 2,821.91 2,823.04 11,863.6K
14:04 2,823.29 2,823.30 2,821.14 2,821.36 6,768.4K
14:05 2,821.43 2,821.77 2,820.67 2,820.85 10,117.9K
14:06 2,820.93 2,820.93 2,819.45 2,820.00 8,719.2K
14:07 2,819.88 2,819.88 2,817.08 2,817.69 11,455.3K
14:08 2,817.38 2,817.38 2,816.48 2,816.48 10,280.1K
14:09 2,816.54 2,818.84 2,816.54 2,818.79 10,991.8K
14:10 2,818.43 2,818.85 2,817.95 2,818.67 6,437.8K
14:11 2,818.74 2,818.74 2,813.81 2,813.81 11,909.9K
14:12 2,813.72 2,815.73 2,813.19 2,814.38 10,935.0K
14:13 2,814.51 2,814.94 2,814.01 2,814.54 6,434.6K
14:14 2,814.95 2,814.95 2,813.47 2,813.47 7,433.1K
14:15 2,813.78 2,817.14 2,813.06 2,817.14 8,710.2K
14:16 2,817.28 2,818.73 2,817.28 2,818.73 9,581.8K
14:17 2,818.90 2,818.90 2,816.36 2,816.49 10,616.3K
14:18 2,816.50 2,817.91 2,816.11 2,817.90 5,998.3K
14:19 2,817.77 2,817.77 2,812.81 2,812.81 10,214.9K
14:20 2,812.43 2,812.43 2,809.08 2,809.52 14,931.9K
14:21 2,809.64 2,812.36 2,808.80 2,812.25 8,872.6K
14:22 2,812.37 2,812.37 2,811.49 2,811.72 5,642.0K
14:23 2,811.30 2,813.96 2,810.61 2,813.75 8,761.9K
14:24 2,814.07 2,816.51 2,813.81 2,816.51 7,106.4K
14:25 2,816.59 2,818.21 2,816.57 2,817.87 6,042.4K
14:26 2,818.21 2,822.75 2,818.21 2,822.75 10,170.7K
14:27 2,822.76 2,822.99 2,820.56 2,822.04 6,732.3K
14:28 2,822.23 2,822.96 2,821.86 2,822.96 6,039.1K
14:29 2,822.82 2,828.80 2,822.65 2,828.80 10,265.8K
14:30 2,828.99 2,831.71 2,828.81 2,829.23 10,877.5K
14:31 2,829.50 2,829.61 2,828.46 2,828.87 6,224.8K
14:32 2,828.55 2,828.55 2,823.05 2,823.33 10,030.4K
14:33 2,823.35 2,823.35 2,821.27 2,822.01 5,899.4K
14:34 2,822.33 2,822.33 2,821.45 2,822.20 5,106.3K
14:35 2,822.18 2,827.07 2,822.17 2,826.49 9,337.1K
14:36 2,826.89 2,826.99 2,825.26 2,825.59 6,100.3K
14:37 2,825.73 2,832.09 2,825.73 2,831.78 9,972.5K
14:38 2,832.15 2,833.10 2,831.99 2,832.74 9,034.3K
14:39 2,832.63 2,833.20 2,831.40 2,833.20 8,954.5K
14:40 2,833.66 2,835.23 2,833.66 2,834.46 9,776.0K
14:41 2,834.29 2,834.29 2,832.47 2,832.71 9,894.4K
14:42 2,832.70 2,836.06 2,832.70 2,836.06 10,582.9K
14:43 2,836.15 2,838.03 2,835.28 2,838.03 12,178.2K
14:44 2,838.16 2,838.76 2,838.16 2,838.48 9,619.7K
14:45 2,838.59 2,838.89 2,838.03 2,838.61 9,488.1K
14:46 2,838.69 2,841.83 2,838.69 2,841.83 13,353.8K
14:47 2,841.80 2,842.73 2,839.27 2,839.48 13,749.8K
14:48 2,839.30 2,839.34 2,837.38 2,837.74 11,456.5K
14:49 2,837.69 2,837.69 2,835.65 2,835.65 9,965.0K
14:50 2,835.66 2,836.41 2,835.55 2,836.03 9,907.2K
14:51 2,836.09 2,836.09 2,834.02 2,834.45 10,577.4K
14:52 2,834.17 2,834.74 2,833.79 2,834.33 11,562.8K
14:53 2,834.24 2,834.58 2,833.11 2,833.11 12,134.5K
14:54 2,833.25 2,834.08 2,833.25 2,833.81 14,239.9K
14:55 2,833.58 2,833.66 2,833.04 2,833.05 14,096.6K
14:56 2,833.30 2,833.63 2,832.62 2,833.30 17,487.6K
14:57 2,832.88 2,833.05 2,832.88 2,833.04 1,073.2K
14:58 2,833.04 2,833.04 2,833.04 2,833.04 0.0K
14:59 2,833.04 2,833.04 2,833.04 2,833.04 0.0K
15:00 2,833.04 2,833.04 2,831.77 2,831.77 43,697.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles