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 3,017.39 3,025.53 3,017.39 3,022.83 84,682.4K
09:31 3,023.57 3,026.66 3,021.73 3,021.73 75,455.1K
09:32 3,022.54 3,022.54 3,016.11 3,018.56 65,341.0K
09:33 3,019.27 3,027.28 3,019.27 3,026.36 59,278.2K
09:34 3,025.90 3,028.65 3,024.39 3,028.15 61,214.9K
09:35 3,028.20 3,028.59 3,024.58 3,027.46 43,045.6K
09:36 3,027.72 3,030.50 3,026.86 3,026.86 48,502.7K
09:37 3,026.11 3,026.69 3,024.26 3,025.67 42,799.3K
09:38 3,026.06 3,026.23 3,023.65 3,023.86 36,246.7K
09:39 3,023.87 3,030.13 3,023.39 3,030.12 44,320.4K
09:40 3,030.29 3,033.80 3,030.29 3,033.80 41,236.6K
09:41 3,034.30 3,036.63 3,034.30 3,036.63 34,563.2K
09:42 3,036.95 3,036.95 3,032.61 3,033.65 33,623.8K
09:43 3,033.33 3,033.40 3,030.43 3,031.01 34,158.4K
09:44 3,031.72 3,035.13 3,031.72 3,032.81 30,398.6K
09:45 3,033.11 3,033.11 3,030.72 3,031.15 30,856.3K
09:46 3,030.96 3,033.84 3,030.55 3,033.67 30,165.7K
09:47 3,033.96 3,034.15 3,030.60 3,030.60 25,097.5K
09:48 3,030.49 3,031.50 3,027.39 3,027.40 32,609.0K
09:49 3,027.23 3,027.23 3,024.33 3,024.89 27,179.8K
09:50 3,024.60 3,024.60 3,019.35 3,019.35 25,906.2K
09:51 3,018.91 3,023.37 3,018.91 3,022.62 27,125.4K
09:52 3,021.66 3,021.66 3,019.72 3,021.29 24,975.5K
09:53 3,021.19 3,023.71 3,021.19 3,023.32 26,304.7K
09:54 3,023.34 3,023.34 3,019.80 3,020.97 23,433.1K
09:55 3,021.20 3,024.92 3,020.99 3,024.32 26,086.8K
09:56 3,024.48 3,025.93 3,024.26 3,025.76 22,479.8K
09:57 3,026.00 3,029.35 3,026.00 3,029.35 20,104.3K
09:58 3,029.31 3,029.48 3,027.57 3,029.15 21,149.0K
09:59 3,029.09 3,030.79 3,028.89 3,029.80 26,228.6K
10:00 3,029.45 3,030.59 3,028.80 3,030.59 24,351.7K
10:01 3,032.13 3,032.13 3,028.70 3,028.82 23,509.0K
10:02 3,028.44 3,028.44 3,026.18 3,027.82 20,003.0K
10:03 3,028.11 3,028.11 3,026.08 3,026.34 18,845.7K
10:04 3,026.10 3,026.31 3,024.92 3,025.76 18,602.0K
10:05 3,025.92 3,026.02 3,024.26 3,024.51 20,116.7K
10:06 3,024.53 3,024.53 3,021.19 3,022.00 18,737.6K
10:07 3,022.08 3,026.67 3,022.08 3,026.31 17,587.5K
10:08 3,025.93 3,028.59 3,025.93 3,028.59 13,687.9K
10:09 3,029.10 3,031.11 3,028.91 3,031.11 17,914.9K
10:10 3,030.98 3,038.53 3,030.98 3,038.53 30,349.1K
10:11 3,039.00 3,046.58 3,039.00 3,045.27 37,336.5K
10:12 3,044.60 3,044.60 3,038.78 3,038.78 26,121.4K
10:13 3,038.79 3,045.02 3,038.18 3,044.93 18,474.9K
10:14 3,044.57 3,047.80 3,044.48 3,047.80 17,506.5K
10:15 3,049.15 3,056.39 3,049.15 3,056.39 30,994.5K
10:16 3,056.29 3,056.29 3,052.10 3,053.26 23,355.2K
10:17 3,052.80 3,052.80 3,051.60 3,051.83 16,783.4K
10:18 3,051.43 3,051.43 3,050.03 3,050.64 19,671.6K
10:19 3,050.36 3,050.61 3,047.78 3,048.09 19,975.9K
10:20 3,048.28 3,052.12 3,048.28 3,049.62 20,148.0K
10:21 3,049.23 3,052.52 3,049.00 3,052.14 16,052.3K
10:22 3,052.05 3,052.05 3,049.25 3,049.25 11,859.8K
10:23 3,048.97 3,050.78 3,048.55 3,049.38 13,308.8K
10:24 3,048.24 3,048.29 3,047.45 3,047.53 13,286.2K
10:25 3,047.15 3,048.94 3,046.89 3,048.49 14,597.4K
10:26 3,048.57 3,048.77 3,045.36 3,045.36 15,376.3K
10:27 3,045.38 3,051.07 3,045.38 3,051.03 18,178.4K
10:28 3,050.99 3,050.99 3,049.91 3,050.52 15,175.0K
10:29 3,050.69 3,051.25 3,050.19 3,051.10 12,739.8K
10:30 3,051.29 3,055.69 3,051.29 3,055.66 19,925.0K
10:31 3,055.25 3,055.59 3,052.30 3,052.95 17,936.4K
10:32 3,052.70 3,053.46 3,051.63 3,051.77 15,673.2K
10:33 3,051.50 3,051.55 3,048.31 3,048.49 16,131.6K
10:34 3,048.15 3,048.32 3,045.94 3,045.94 11,815.8K
10:35 3,045.94 3,045.99 3,044.68 3,045.07 14,797.8K
10:36 3,045.18 3,049.10 3,045.18 3,049.10 13,525.2K
10:37 3,048.57 3,049.71 3,047.04 3,047.04 11,056.2K
10:38 3,046.88 3,047.37 3,046.08 3,046.08 9,509.0K
10:39 3,046.32 3,047.06 3,046.18 3,046.51 14,241.7K
10:40 3,046.35 3,047.94 3,046.05 3,047.55 12,599.4K
10:41 3,047.48 3,048.22 3,046.52 3,046.79 15,418.7K
10:42 3,046.89 3,047.01 3,043.25 3,043.25 17,537.3K
10:43 3,043.29 3,043.68 3,042.87 3,043.14 13,767.4K
10:44 3,043.21 3,047.43 3,043.21 3,046.67 12,744.9K
10:45 3,046.71 3,046.89 3,045.82 3,046.00 11,190.1K
10:46 3,046.04 3,049.10 3,046.04 3,048.58 10,030.0K
10:47 3,048.98 3,049.30 3,048.20 3,049.07 9,804.3K
10:48 3,049.37 3,050.79 3,049.37 3,050.64 8,313.2K
10:49 3,051.29 3,051.51 3,050.90 3,050.90 8,586.3K
10:50 3,051.10 3,057.48 3,051.10 3,056.74 20,644.0K
10:51 3,057.13 3,060.48 3,057.13 3,059.22 20,944.1K
10:52 3,059.28 3,060.53 3,059.27 3,059.44 13,572.0K
10:53 3,059.58 3,061.49 3,058.12 3,061.32 13,949.8K
10:54 3,061.26 3,063.92 3,061.17 3,062.86 16,148.4K
10:55 3,062.91 3,064.17 3,062.91 3,064.17 13,147.1K
10:56 3,063.77 3,067.24 3,063.77 3,065.32 18,023.1K
10:57 3,065.76 3,066.47 3,065.71 3,066.22 13,844.6K
10:58 3,066.38 3,067.29 3,065.43 3,065.50 18,056.1K
10:59 3,065.55 3,065.55 3,060.96 3,061.14 21,399.4K
11:00 3,061.66 3,061.66 3,059.22 3,059.29 15,265.9K
11:01 3,059.26 3,061.97 3,059.26 3,061.97 14,072.5K
11:02 3,062.08 3,064.47 3,062.08 3,064.47 14,475.2K
11:03 3,064.92 3,067.54 3,064.92 3,065.35 20,096.4K
11:04 3,065.41 3,069.44 3,065.41 3,069.44 14,359.5K
11:05 3,069.22 3,072.79 3,068.17 3,072.79 20,223.8K
11:06 3,072.85 3,072.90 3,070.25 3,070.87 16,370.5K
11:07 3,070.76 3,070.76 3,069.33 3,069.86 12,470.2K
11:08 3,069.82 3,069.88 3,066.82 3,068.51 14,139.6K
11:09 3,068.45 3,072.00 3,068.12 3,071.60 15,758.8K
11:10 3,071.24 3,071.60 3,070.74 3,071.20 11,001.1K
11:11 3,071.13 3,072.24 3,069.90 3,072.24 13,437.3K
11:12 3,071.86 3,071.93 3,066.01 3,066.01 15,245.9K
11:13 3,066.11 3,066.33 3,065.82 3,066.17 11,223.3K
11:14 3,066.26 3,067.27 3,065.96 3,066.61 12,905.2K
11:15 3,066.66 3,066.66 3,061.21 3,061.21 14,782.6K
11:16 3,060.95 3,060.95 3,058.64 3,058.64 17,144.1K
11:17 3,058.50 3,059.12 3,057.74 3,059.09 14,590.1K
11:18 3,059.10 3,060.11 3,059.10 3,059.84 10,819.1K
11:19 3,060.14 3,068.41 3,060.14 3,068.41 16,014.8K
11:20 3,069.17 3,073.75 3,069.14 3,072.64 22,730.9K
11:21 3,072.56 3,072.74 3,070.56 3,070.81 13,600.5K
11:22 3,070.59 3,071.08 3,069.57 3,071.08 10,572.1K
11:23 3,070.89 3,071.14 3,069.68 3,069.73 11,069.5K
11:24 3,070.08 3,074.21 3,069.56 3,074.21 13,736.0K
11:25 3,073.88 3,073.89 3,071.14 3,073.79 18,612.4K
11:26 3,073.34 3,077.44 3,072.97 3,077.44 18,081.7K
11:27 3,077.17 3,077.17 3,076.59 3,076.78 15,471.5K
11:28 3,076.72 3,079.35 3,076.47 3,079.35 13,834.6K
11:29 3,079.51 3,083.65 3,079.51 3,083.65 19,216.2K
13:00 3,083.64 3,095.95 3,083.64 3,095.27 83,724.7K
13:01 3,095.11 3,095.30 3,092.95 3,094.31 44,830.3K
13:02 3,094.35 3,095.29 3,091.72 3,095.29 29,827.6K
13:03 3,096.19 3,098.32 3,096.19 3,097.34 24,732.1K
13:04 3,097.78 3,100.06 3,089.06 3,089.06 40,206.0K
13:05 3,087.20 3,089.75 3,087.06 3,089.23 28,770.3K
13:06 3,089.41 3,092.86 3,089.41 3,090.13 23,436.7K
13:07 3,090.43 3,092.16 3,086.35 3,086.35 20,453.3K
13:08 3,086.49 3,086.49 3,080.42 3,080.42 26,618.4K
13:09 3,080.12 3,083.12 3,080.12 3,082.27 19,160.4K
13:10 3,082.90 3,087.57 3,082.90 3,087.39 19,032.7K
13:11 3,087.69 3,088.04 3,085.00 3,085.03 16,938.9K
13:12 3,084.72 3,087.16 3,084.60 3,087.02 11,250.5K
13:13 3,086.12 3,086.12 3,081.08 3,081.08 17,358.1K
13:14 3,081.33 3,081.33 3,078.10 3,078.10 13,624.1K
13:15 3,077.91 3,079.22 3,077.65 3,077.82 12,101.8K
13:16 3,077.80 3,079.44 3,077.42 3,079.34 11,752.3K
13:17 3,079.56 3,079.68 3,078.11 3,079.52 12,444.8K
13:18 3,080.05 3,080.05 3,076.72 3,076.86 12,600.0K
13:19 3,076.63 3,076.63 3,075.14 3,075.15 12,457.2K
13:20 3,074.99 3,075.35 3,074.86 3,075.20 13,228.8K
13:21 3,075.16 3,075.16 3,073.77 3,074.66 16,229.0K
13:22 3,074.74 3,077.17 3,074.28 3,077.17 12,780.8K
13:23 3,077.45 3,078.67 3,077.25 3,078.67 11,278.4K
13:24 3,078.46 3,079.12 3,076.90 3,077.20 12,642.9K
13:25 3,077.11 3,079.68 3,076.94 3,079.55 12,294.4K
13:26 3,079.93 3,082.50 3,079.89 3,082.49 14,469.9K
13:27 3,081.88 3,083.26 3,081.87 3,082.85 9,512.6K
13:28 3,082.74 3,083.03 3,081.19 3,081.31 10,937.1K
13:29 3,081.11 3,081.11 3,079.24 3,079.24 10,757.0K
13:30 3,079.20 3,081.72 3,079.16 3,081.53 16,161.6K
13:31 3,081.40 3,081.40 3,078.41 3,078.41 15,861.4K
13:32 3,078.10 3,078.10 3,073.80 3,073.80 14,040.9K
13:33 3,073.52 3,073.52 3,070.31 3,070.47 17,772.0K
13:34 3,070.80 3,071.62 3,070.80 3,071.45 11,713.0K
13:35 3,071.41 3,073.35 3,071.41 3,072.34 11,351.1K
13:36 3,071.64 3,071.71 3,070.26 3,070.42 10,531.3K
13:37 3,070.11 3,070.39 3,069.04 3,069.04 12,541.1K
13:38 3,068.93 3,069.10 3,067.81 3,067.81 12,496.5K
13:39 3,067.84 3,067.84 3,066.48 3,067.29 11,489.4K
13:40 3,067.23 3,070.27 3,066.81 3,070.27 14,374.7K
13:41 3,070.35 3,071.00 3,070.06 3,070.16 7,852.0K
13:42 3,070.32 3,070.93 3,070.22 3,070.74 7,688.2K
13:43 3,070.82 3,071.15 3,070.37 3,071.15 6,496.3K
13:44 3,071.01 3,073.05 3,071.01 3,072.97 8,674.1K
13:45 3,072.93 3,072.93 3,069.51 3,069.51 9,251.5K
13:46 3,068.97 3,069.33 3,068.26 3,068.26 8,006.7K
13:47 3,068.01 3,068.19 3,066.11 3,067.75 13,653.4K
13:48 3,068.09 3,070.22 3,068.08 3,069.95 10,729.3K
13:49 3,069.81 3,070.38 3,069.78 3,069.79 7,015.6K
13:50 3,069.76 3,070.42 3,069.63 3,070.12 6,775.2K
13:51 3,070.42 3,074.80 3,070.42 3,074.51 12,046.9K
13:52 3,074.57 3,074.57 3,073.70 3,073.76 7,865.0K
13:53 3,074.14 3,074.24 3,072.06 3,072.41 6,226.2K
13:54 3,072.60 3,073.91 3,072.60 3,073.67 6,974.4K
13:55 3,073.61 3,073.61 3,072.98 3,073.15 6,289.9K
13:56 3,072.97 3,073.11 3,072.25 3,072.25 6,634.0K
13:57 3,072.28 3,073.35 3,071.78 3,073.34 6,601.1K
13:58 3,073.68 3,076.63 3,073.68 3,075.41 13,184.7K
13:59 3,075.44 3,076.40 3,075.19 3,075.29 7,187.0K
14:00 3,075.40 3,075.76 3,074.89 3,075.13 8,912.9K
14:01 3,074.88 3,074.88 3,070.76 3,070.76 11,628.0K
14:02 3,070.33 3,070.60 3,065.08 3,065.08 19,367.8K
14:03 3,065.28 3,065.28 3,063.67 3,063.67 14,848.2K
14:04 3,063.51 3,063.51 3,059.93 3,059.93 14,937.2K
14:05 3,059.77 3,062.45 3,059.77 3,062.45 11,878.1K
14:06 3,062.61 3,062.71 3,062.05 3,062.45 10,001.0K
14:07 3,062.62 3,063.58 3,062.62 3,062.98 7,146.9K
14:08 3,063.01 3,063.43 3,062.72 3,063.43 8,446.9K
14:09 3,063.27 3,064.72 3,063.19 3,064.19 9,979.9K
14:10 3,064.19 3,064.51 3,063.69 3,063.83 6,845.1K
14:11 3,063.41 3,063.77 3,063.12 3,063.14 5,636.4K
14:12 3,063.30 3,063.34 3,062.41 3,062.52 7,948.6K
14:13 3,062.56 3,067.10 3,062.56 3,067.10 14,330.9K
14:14 3,067.24 3,067.24 3,066.36 3,066.95 5,807.8K
14:15 3,066.94 3,066.94 3,065.75 3,066.00 5,879.9K
14:16 3,065.89 3,066.46 3,065.62 3,065.75 5,794.1K
14:17 3,065.81 3,066.62 3,065.71 3,066.62 7,215.8K
14:18 3,066.49 3,066.82 3,066.16 3,066.51 7,238.6K
14:19 3,066.35 3,066.35 3,065.44 3,065.53 7,392.9K
14:20 3,065.31 3,065.50 3,064.76 3,064.76 7,802.5K
14:21 3,064.91 3,064.91 3,063.61 3,063.61 7,219.7K
14:22 3,063.92 3,063.92 3,062.10 3,062.10 9,862.3K
14:23 3,062.13 3,062.37 3,061.75 3,061.98 8,394.8K
14:24 3,061.81 3,061.81 3,060.93 3,061.03 7,361.3K
14:25 3,061.08 3,061.08 3,059.55 3,059.55 8,260.2K
14:26 3,059.53 3,059.55 3,058.72 3,058.72 10,069.5K
14:27 3,058.90 3,058.94 3,057.11 3,057.11 10,640.5K
14:28 3,057.34 3,059.58 3,056.99 3,059.27 12,850.1K
14:29 3,059.83 3,061.14 3,059.76 3,060.78 10,920.5K
14:30 3,060.87 3,061.49 3,060.60 3,061.36 8,759.9K
14:31 3,061.54 3,064.34 3,061.51 3,064.07 9,913.7K
14:32 3,064.09 3,068.18 3,064.09 3,068.18 16,978.7K
14:33 3,068.22 3,069.86 3,068.13 3,069.41 12,429.3K
14:34 3,069.63 3,071.56 3,069.63 3,071.50 10,898.9K
14:35 3,071.59 3,071.59 3,069.26 3,069.26 10,173.7K
14:36 3,069.10 3,071.28 3,069.10 3,070.39 10,311.7K
14:37 3,070.13 3,070.13 3,069.51 3,069.59 8,488.1K
14:38 3,069.45 3,069.80 3,068.13 3,068.14 9,760.2K
14:39 3,067.99 3,068.00 3,066.87 3,066.87 9,609.1K
14:40 3,067.08 3,067.54 3,066.56 3,067.49 11,125.1K
14:41 3,067.36 3,067.62 3,066.41 3,066.55 10,620.5K
14:42 3,066.59 3,066.70 3,065.97 3,066.17 10,006.5K
14:43 3,065.86 3,066.27 3,065.58 3,065.58 15,569.0K
14:44 3,065.68 3,066.17 3,065.41 3,065.97 15,337.7K
14:45 3,065.97 3,067.85 3,065.97 3,067.70 15,314.5K
14:46 3,067.55 3,067.75 3,067.17 3,067.19 12,751.2K
14:47 3,067.53 3,067.73 3,067.27 3,067.72 13,235.6K
14:48 3,067.76 3,068.57 3,067.76 3,068.50 13,571.7K
14:49 3,068.43 3,068.81 3,068.04 3,068.61 16,052.5K
14:50 3,068.53 3,069.97 3,068.36 3,069.91 19,618.9K
14:51 3,069.98 3,071.35 3,069.65 3,071.35 22,061.6K
14:52 3,071.42 3,071.86 3,071.01 3,071.55 18,504.6K
14:53 3,071.56 3,071.98 3,071.02 3,071.98 20,724.2K
14:54 3,072.01 3,073.26 3,071.90 3,073.26 22,254.0K
14:55 3,073.20 3,073.62 3,072.82 3,073.61 24,124.8K
14:56 3,073.73 3,074.08 3,073.63 3,073.88 28,108.1K
14:57 3,074.05 3,074.05 3,073.91 3,073.91 2,182.2K
14:58 3,073.91 3,073.91 3,073.91 3,073.91 0.0K
14:59 3,073.91 3,073.91 3,073.91 3,073.91 0.0K
15:00 3,073.91 3,074.40 3,073.91 3,074.40 44,974.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles