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 2,807.24 2,819.56 2,807.24 2,815.79 71,623.4K
09:31 2,814.70 2,817.68 2,813.42 2,814.95 47,686.9K
09:32 2,813.43 2,813.43 2,803.51 2,803.51 52,815.2K
09:33 2,802.85 2,809.06 2,800.90 2,809.06 50,873.0K
09:34 2,808.45 2,817.88 2,808.11 2,817.88 39,007.4K
09:35 2,817.62 2,822.34 2,813.26 2,813.26 35,038.0K
09:36 2,811.95 2,819.45 2,811.95 2,819.45 27,070.4K
09:37 2,819.25 2,819.69 2,813.42 2,813.42 32,544.4K
09:38 2,813.25 2,813.29 2,806.14 2,806.14 27,433.4K
09:39 2,806.09 2,811.08 2,803.69 2,810.59 37,731.5K
09:40 2,810.04 2,812.52 2,809.17 2,809.19 25,641.8K
09:41 2,809.20 2,811.81 2,808.62 2,808.63 24,437.0K
09:42 2,808.42 2,822.80 2,807.85 2,822.80 42,711.0K
09:43 2,822.96 2,827.78 2,822.96 2,827.25 25,629.5K
09:44 2,827.45 2,827.78 2,822.59 2,823.15 23,851.4K
09:45 2,823.29 2,826.35 2,823.21 2,823.72 24,604.7K
09:46 2,823.90 2,823.90 2,818.97 2,818.97 22,232.4K
09:47 2,818.91 2,820.80 2,816.34 2,820.80 25,003.8K
09:48 2,820.42 2,824.52 2,820.42 2,822.62 21,541.6K
09:49 2,823.01 2,824.88 2,821.57 2,821.81 20,288.7K
09:50 2,821.84 2,822.25 2,818.02 2,822.25 22,727.0K
09:51 2,822.52 2,828.71 2,822.13 2,828.10 20,689.7K
09:52 2,828.24 2,828.24 2,824.22 2,824.22 17,471.9K
09:53 2,824.17 2,826.96 2,824.17 2,826.96 17,846.5K
09:54 2,827.14 2,829.32 2,826.99 2,829.07 15,808.5K
09:55 2,829.25 2,829.25 2,821.04 2,821.13 27,814.5K
09:56 2,820.62 2,820.62 2,818.01 2,819.98 20,115.2K
09:57 2,819.87 2,827.32 2,819.87 2,827.32 17,674.9K
09:58 2,827.35 2,827.66 2,824.19 2,825.46 16,013.9K
09:59 2,825.49 2,825.49 2,818.48 2,818.48 18,667.3K
10:00 2,817.87 2,820.65 2,816.95 2,820.51 20,258.2K
10:01 2,820.49 2,834.82 2,820.49 2,833.85 30,535.9K
10:02 2,834.09 2,834.09 2,832.17 2,833.00 14,865.1K
10:03 2,832.89 2,833.04 2,827.97 2,827.97 14,934.5K
10:04 2,828.06 2,828.13 2,824.44 2,826.70 16,497.6K
10:05 2,826.86 2,832.20 2,826.86 2,830.31 18,096.8K
10:06 2,830.36 2,830.66 2,826.51 2,826.51 18,725.5K
10:07 2,826.08 2,828.67 2,824.74 2,828.67 21,243.8K
10:08 2,828.81 2,834.19 2,828.70 2,832.05 23,407.2K
10:09 2,832.46 2,838.64 2,832.46 2,838.64 20,033.0K
10:10 2,839.14 2,839.14 2,834.66 2,834.66 19,848.3K
10:11 2,831.90 2,832.43 2,830.25 2,830.26 15,355.0K
10:12 2,830.32 2,831.52 2,827.55 2,827.55 13,117.7K
10:13 2,827.32 2,827.32 2,821.82 2,821.89 19,066.1K
10:14 2,821.71 2,823.76 2,821.30 2,823.76 17,173.8K
10:15 2,823.86 2,828.58 2,822.95 2,828.23 19,936.0K
10:16 2,828.45 2,828.65 2,825.71 2,825.71 11,511.0K
10:17 2,825.65 2,826.74 2,825.26 2,826.39 11,157.3K
10:18 2,826.09 2,828.32 2,826.03 2,828.32 12,321.9K
10:19 2,829.14 2,838.04 2,829.14 2,836.23 25,813.5K
10:20 2,836.26 2,836.54 2,835.17 2,835.45 11,544.5K
10:21 2,835.25 2,835.69 2,833.16 2,833.46 9,205.4K
10:22 2,833.23 2,839.11 2,833.21 2,839.11 15,937.4K
10:23 2,839.09 2,843.61 2,839.09 2,843.61 18,384.0K
10:24 2,843.80 2,843.80 2,840.59 2,841.33 12,373.6K
10:25 2,840.96 2,843.93 2,840.96 2,843.93 13,889.2K
10:26 2,844.03 2,844.51 2,843.83 2,843.97 10,217.7K
10:27 2,843.92 2,843.92 2,839.08 2,839.09 13,028.3K
10:28 2,838.96 2,838.96 2,835.72 2,837.91 10,378.7K
10:29 2,839.04 2,846.72 2,839.04 2,846.72 17,165.6K
10:30 2,847.08 2,850.16 2,847.08 2,847.69 19,284.3K
10:31 2,847.96 2,848.88 2,845.08 2,845.08 11,786.7K
10:32 2,844.65 2,849.48 2,843.03 2,849.36 14,120.7K
10:33 2,849.64 2,857.06 2,849.64 2,857.06 19,081.3K
10:34 2,857.03 2,866.78 2,857.03 2,866.78 34,270.2K
10:35 2,867.07 2,867.41 2,861.05 2,861.05 23,721.3K
10:36 2,861.09 2,872.62 2,860.98 2,872.62 26,832.3K
10:37 2,873.04 2,873.72 2,869.58 2,873.72 24,370.7K
10:38 2,874.08 2,874.08 2,866.78 2,866.78 21,808.5K
10:39 2,866.91 2,878.80 2,866.42 2,878.80 29,868.1K
10:40 2,879.90 2,884.04 2,879.74 2,884.04 32,994.9K
10:41 2,884.43 2,884.43 2,876.90 2,876.90 24,896.0K
10:42 2,876.08 2,880.11 2,875.06 2,879.93 23,446.0K
10:43 2,879.86 2,879.86 2,868.83 2,868.83 19,773.9K
10:44 2,868.12 2,869.96 2,866.85 2,867.95 14,541.2K
10:45 2,866.98 2,872.62 2,865.56 2,870.61 19,333.3K
10:46 2,871.68 2,881.96 2,871.68 2,881.69 27,194.5K
10:47 2,881.71 2,881.71 2,872.34 2,873.72 18,194.2K
10:48 2,873.13 2,880.64 2,872.48 2,878.43 14,237.6K
10:49 2,877.85 2,877.85 2,873.63 2,873.63 12,961.1K
10:50 2,873.69 2,873.69 2,871.12 2,871.43 12,120.1K
10:51 2,871.49 2,871.49 2,863.91 2,863.91 16,347.0K
10:52 2,863.93 2,864.81 2,862.65 2,864.59 11,076.7K
10:53 2,864.45 2,864.45 2,860.13 2,860.13 10,382.7K
10:54 2,860.32 2,860.32 2,856.58 2,857.06 14,049.5K
10:55 2,856.98 2,862.59 2,856.98 2,862.59 9,455.5K
10:56 2,862.80 2,863.21 2,860.60 2,860.63 9,202.6K
10:57 2,861.13 2,864.63 2,860.90 2,864.60 8,659.8K
10:58 2,863.80 2,865.11 2,863.43 2,865.11 7,191.7K
10:59 2,865.82 2,867.66 2,865.82 2,866.23 7,134.3K
11:00 2,865.54 2,865.54 2,859.07 2,859.07 12,587.6K
11:01 2,859.11 2,859.11 2,856.70 2,857.12 9,005.6K
11:02 2,857.17 2,863.30 2,857.06 2,861.75 10,436.9K
11:03 2,862.00 2,862.00 2,860.15 2,860.47 7,614.4K
11:04 2,859.75 2,861.51 2,859.75 2,860.90 5,767.1K
11:05 2,861.42 2,864.61 2,861.42 2,864.61 6,391.9K
11:06 2,864.83 2,870.01 2,864.83 2,869.50 10,966.9K
11:07 2,870.03 2,870.03 2,866.14 2,866.14 6,886.5K
11:08 2,865.99 2,865.99 2,861.64 2,862.35 7,683.7K
11:09 2,862.48 2,866.24 2,861.87 2,865.00 7,203.0K
11:10 2,864.47 2,864.70 2,860.95 2,860.95 7,302.7K
11:11 2,860.67 2,860.67 2,859.67 2,859.84 5,820.1K
11:12 2,859.68 2,859.93 2,855.96 2,856.21 8,707.5K
11:13 2,856.16 2,857.68 2,855.91 2,856.77 6,712.0K
11:14 2,856.78 2,859.81 2,856.78 2,859.81 5,939.5K
11:15 2,859.98 2,861.25 2,858.61 2,858.62 6,286.4K
11:16 2,858.31 2,864.55 2,858.24 2,864.12 8,290.7K
11:17 2,864.61 2,864.61 2,861.31 2,862.00 4,957.6K
11:18 2,861.67 2,861.72 2,857.92 2,858.27 6,953.0K
11:19 2,858.16 2,861.13 2,858.16 2,860.10 5,185.8K
11:20 2,860.84 2,862.02 2,860.34 2,862.02 4,734.5K
11:21 2,862.21 2,867.28 2,862.21 2,866.09 14,456.8K
11:22 2,866.16 2,866.16 2,865.22 2,865.52 5,655.6K
11:23 2,865.43 2,865.77 2,862.17 2,862.85 8,179.9K
11:24 2,863.02 2,863.22 2,860.88 2,861.22 4,572.0K
11:25 2,861.52 2,861.52 2,859.84 2,860.10 4,864.2K
11:26 2,860.11 2,861.21 2,860.11 2,860.97 4,330.7K
11:27 2,861.32 2,861.47 2,859.92 2,860.29 5,253.5K
11:28 2,860.43 2,863.89 2,860.43 2,863.78 7,053.2K
11:29 2,863.72 2,866.57 2,863.31 2,866.57 6,591.8K
13:00 2,866.38 2,889.81 2,866.38 2,889.81 66,776.5K
13:01 2,890.54 2,893.20 2,890.45 2,893.20 26,169.0K
13:02 2,893.31 2,893.82 2,890.68 2,892.82 22,320.6K
13:03 2,892.79 2,901.97 2,892.79 2,901.97 28,518.5K
13:04 2,902.32 2,903.53 2,901.39 2,902.44 24,171.3K
13:05 2,902.66 2,908.46 2,902.66 2,907.85 26,390.7K
13:06 2,908.13 2,908.29 2,897.43 2,897.70 22,921.5K
13:07 2,896.93 2,897.22 2,893.66 2,894.14 19,169.0K
13:08 2,894.51 2,900.01 2,894.51 2,899.93 17,124.9K
13:09 2,900.60 2,909.84 2,900.60 2,909.31 29,634.0K
13:10 2,909.10 2,911.40 2,908.77 2,911.40 18,900.7K
13:11 2,911.56 2,917.81 2,911.56 2,917.44 26,052.4K
13:12 2,917.73 2,921.84 2,917.73 2,920.03 27,849.9K
13:13 2,920.19 2,920.82 2,916.13 2,917.73 22,879.7K
13:14 2,918.18 2,928.41 2,917.97 2,928.41 26,114.0K
13:15 2,928.60 2,930.97 2,927.10 2,930.97 25,904.4K
13:16 2,931.16 2,937.78 2,930.34 2,937.78 34,662.2K
13:17 2,938.12 2,940.80 2,936.94 2,940.80 29,013.4K
13:18 2,941.48 2,950.40 2,941.48 2,950.40 32,240.6K
13:19 2,950.45 2,950.75 2,939.79 2,939.79 37,338.6K
13:20 2,938.87 2,942.22 2,934.85 2,934.85 34,586.6K
13:21 2,933.90 2,935.79 2,930.48 2,935.55 26,492.6K
13:22 2,936.10 2,936.10 2,933.29 2,934.21 17,397.0K
13:23 2,934.21 2,935.20 2,932.47 2,932.91 21,422.8K
13:24 2,932.48 2,932.57 2,924.04 2,924.04 22,087.6K
13:25 2,923.76 2,924.27 2,919.58 2,919.58 23,381.9K
13:26 2,919.00 2,920.08 2,917.07 2,920.08 20,183.7K
13:27 2,920.52 2,927.05 2,920.52 2,926.86 18,940.2K
13:28 2,927.88 2,929.47 2,924.59 2,924.95 17,057.5K
13:29 2,924.77 2,928.47 2,924.77 2,926.67 13,871.8K
13:30 2,926.43 2,926.43 2,917.92 2,917.92 17,905.2K
13:31 2,917.38 2,922.28 2,917.38 2,921.47 12,859.7K
13:32 2,921.83 2,922.02 2,917.27 2,917.83 12,745.9K
13:33 2,918.53 2,925.22 2,918.53 2,924.66 15,043.0K
13:34 2,925.10 2,926.01 2,923.38 2,925.85 13,392.6K
13:35 2,925.68 2,930.32 2,925.68 2,929.50 14,306.5K
13:36 2,930.04 2,934.67 2,930.04 2,934.45 17,830.5K
13:37 2,933.62 2,933.87 2,932.43 2,933.46 14,295.2K
13:38 2,933.47 2,936.20 2,933.47 2,934.33 14,928.4K
13:39 2,934.84 2,935.26 2,930.35 2,930.35 14,836.5K
13:40 2,929.89 2,929.89 2,924.84 2,925.50 15,141.8K
13:41 2,925.74 2,927.60 2,925.20 2,925.93 12,552.7K
13:42 2,926.19 2,926.43 2,923.89 2,923.89 10,762.8K
13:43 2,923.46 2,927.08 2,922.81 2,927.08 14,055.4K
13:44 2,927.57 2,928.13 2,926.46 2,927.29 10,462.2K
13:45 2,927.66 2,935.32 2,927.49 2,935.23 18,961.9K
13:46 2,935.51 2,939.38 2,935.51 2,939.17 18,057.5K
13:47 2,939.83 2,940.08 2,937.88 2,938.75 14,772.2K
13:48 2,938.62 2,940.89 2,938.19 2,940.47 14,399.3K
13:49 2,940.77 2,940.77 2,937.17 2,937.91 13,889.7K
13:50 2,937.92 2,941.11 2,937.52 2,941.11 11,735.5K
13:51 2,941.04 2,942.97 2,940.85 2,942.97 13,505.0K
13:52 2,942.75 2,944.47 2,942.75 2,944.14 12,365.3K
13:53 2,944.00 2,950.03 2,944.00 2,950.03 19,299.4K
13:54 2,950.43 2,950.66 2,947.93 2,948.29 19,159.4K
13:55 2,948.35 2,952.84 2,948.35 2,952.84 19,126.5K
13:56 2,952.84 2,953.91 2,952.20 2,953.91 19,136.2K
13:57 2,953.77 2,958.03 2,953.77 2,958.03 19,906.9K
13:58 2,957.82 2,963.17 2,957.82 2,963.17 26,646.5K
13:59 2,962.94 2,964.04 2,962.59 2,963.50 20,865.0K
14:00 2,962.85 2,966.47 2,961.82 2,966.47 22,829.7K
14:01 2,966.04 2,966.04 2,952.15 2,952.15 30,831.7K
14:02 2,951.57 2,951.57 2,946.81 2,946.94 16,641.2K
14:03 2,946.87 2,953.59 2,945.99 2,953.59 15,749.7K
14:04 2,953.85 2,953.95 2,951.73 2,952.99 12,866.4K
14:05 2,952.80 2,952.80 2,948.22 2,948.35 12,691.1K
14:06 2,948.26 2,951.47 2,948.08 2,950.79 14,644.7K
14:07 2,950.27 2,952.97 2,950.27 2,951.12 14,232.1K
14:08 2,950.84 2,953.63 2,950.84 2,953.63 13,110.9K
14:09 2,954.79 2,959.50 2,954.79 2,959.50 16,800.5K
14:10 2,959.92 2,963.56 2,959.92 2,963.51 16,149.2K
14:11 2,963.77 2,963.77 2,962.57 2,962.75 16,428.0K
14:12 2,962.84 2,963.31 2,960.87 2,961.55 15,843.3K
14:13 2,961.37 2,961.67 2,959.66 2,961.35 15,623.3K
14:14 2,961.60 2,962.77 2,961.33 2,962.57 14,367.8K
14:15 2,962.56 2,966.49 2,962.51 2,966.49 19,361.2K
14:16 2,966.92 2,968.99 2,966.92 2,968.89 19,713.3K
14:17 2,969.35 2,971.98 2,968.73 2,971.91 18,879.6K
14:18 2,972.16 2,978.25 2,972.08 2,978.18 28,107.5K
14:19 2,978.61 2,981.52 2,978.61 2,981.52 28,468.1K
14:20 2,981.75 2,986.07 2,981.65 2,986.07 25,699.5K
14:21 2,985.62 2,986.46 2,982.82 2,982.83 27,283.5K
14:22 2,982.83 2,983.67 2,981.62 2,983.67 20,078.5K
14:23 2,983.64 2,983.64 2,979.00 2,979.51 17,931.3K
14:24 2,979.31 2,983.71 2,978.28 2,983.71 19,615.8K
14:25 2,983.83 2,987.27 2,983.83 2,987.03 20,531.4K
14:26 2,986.94 2,988.76 2,986.65 2,988.70 21,998.5K
14:27 2,988.63 2,988.63 2,986.75 2,987.75 16,926.9K
14:28 2,987.62 2,990.63 2,987.20 2,990.40 19,171.1K
14:29 2,990.94 2,990.94 2,987.43 2,987.64 16,290.6K
14:30 2,988.03 2,991.33 2,987.22 2,991.33 18,729.4K
14:31 2,991.74 2,994.35 2,991.29 2,994.18 22,230.3K
14:32 2,994.84 2,999.84 2,994.49 2,999.84 27,180.4K
14:33 2,999.73 3,003.20 2,999.73 3,003.20 29,700.6K
14:34 3,003.46 3,007.23 3,003.46 3,007.23 30,632.5K
14:35 3,007.58 3,012.62 3,007.04 3,012.62 31,814.4K
14:36 3,012.51 3,013.05 3,010.42 3,010.42 31,646.2K
14:37 3,010.92 3,013.73 3,010.92 3,013.37 24,159.6K
14:38 3,013.32 3,017.21 3,013.17 3,017.21 30,288.3K
14:39 3,017.45 3,018.09 3,016.29 3,018.04 25,997.4K
14:40 3,017.78 3,021.12 3,017.72 3,020.73 31,895.4K
14:41 3,020.69 3,021.78 3,020.06 3,021.78 25,950.2K
14:42 3,021.78 3,021.78 3,014.12 3,014.12 35,145.4K
14:43 3,013.63 3,013.63 3,003.85 3,003.85 34,088.1K
14:44 3,003.41 3,003.41 2,992.58 2,992.58 25,601.5K
14:45 2,991.98 2,991.98 2,984.43 2,984.49 29,091.2K
14:46 2,984.18 2,984.18 2,979.38 2,979.38 29,093.4K
14:47 2,978.95 2,978.95 2,972.24 2,972.87 28,162.7K
14:48 2,972.27 2,973.89 2,970.81 2,973.89 30,869.7K
14:49 2,973.61 2,974.41 2,968.10 2,968.10 30,385.4K
14:50 2,967.50 2,967.50 2,961.61 2,961.61 28,965.5K
14:51 2,960.89 2,961.23 2,959.42 2,959.42 24,566.9K
14:52 2,960.06 2,961.36 2,958.44 2,958.44 25,134.3K
14:53 2,958.31 2,958.31 2,955.57 2,955.57 24,622.9K
14:54 2,955.18 2,955.28 2,952.21 2,952.23 30,091.3K
14:55 2,952.08 2,952.40 2,950.20 2,950.24 32,567.1K
14:56 2,950.44 2,953.53 2,950.28 2,953.53 29,859.1K
14:57 2,953.61 2,953.61 2,952.59 2,952.59 1,537.2K
14:58 2,952.59 2,952.59 2,952.59 2,952.59 0.0K
14:59 2,952.59 2,952.59 2,952.59 2,952.59 0.0K
15:00 2,952.59 2,952.59 2,952.12 2,952.25 48,684.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles