SSE 380 Dynamic (SSE380D)

SSE380D
🏛️ China →
3,956.22
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 4,517.75 4,556.59 4,517.75 4,553.34 3,391.3M
2021-12-30 4,482.80 4,521.81 4,478.18 4,508.82 3,411.2M
2021-12-29 4,489.58 4,507.93 4,471.04 4,478.22 3,222.3M
2021-12-28 4,463.52 4,495.86 4,446.65 4,495.60 3,510.7M
2021-12-27 4,457.49 4,481.95 4,436.56 4,452.39 3,385.6M
2021-12-24 4,535.82 4,535.87 4,457.86 4,467.00 4,618.2M
2021-12-23 4,515.73 4,543.32 4,494.25 4,540.21 4,552.2M
2021-12-22 4,493.93 4,527.06 4,486.67 4,513.10 4,213.5M
2021-12-21 4,448.65 4,486.48 4,434.72 4,483.88 3,994.9M
2021-12-20 4,529.76 4,558.13 4,440.74 4,446.07 4,990.3M
2021-12-17 4,614.07 4,624.51 4,546.72 4,549.65 5,314.5M
2021-12-16 4,581.77 4,614.43 4,580.85 4,614.17 4,640.4M
2021-12-15 4,594.84 4,602.87 4,562.13 4,567.77 4,215.1M
2021-12-14 4,621.83 4,628.38 4,592.32 4,600.36 4,501.0M
2021-12-13 4,616.04 4,648.96 4,606.13 4,636.57 4,903.3M
2021-12-10 4,576.41 4,604.87 4,569.20 4,600.51 3,714.7M
2021-12-09 4,583.61 4,605.04 4,566.11 4,595.40 3,770.9M
2021-12-08 4,519.05 4,582.15 4,514.77 4,582.15 3,240.2M
2021-12-07 4,549.32 4,570.56 4,472.03 4,508.16 3,604.9M
2021-12-06 4,584.28 4,592.01 4,530.76 4,532.89 3,627.2M
2021-12-03 4,553.92 4,588.36 4,541.56 4,585.74 3,542.0M
2021-12-02 4,576.27 4,578.13 4,539.14 4,552.49 3,188.0M
2021-12-01 4,600.80 4,600.80 4,551.24 4,585.44 3,578.3M
2021-11-30 4,606.25 4,618.02 4,570.24 4,609.95 3,549.0M
2021-11-29 4,524.41 4,585.43 4,521.14 4,585.35 3,333.2M
2021-11-26 4,580.75 4,603.11 4,567.20 4,589.01 2,975.8M
2021-11-25 4,607.77 4,617.05 4,584.16 4,594.88 3,060.8M
2021-11-24 4,605.04 4,617.30 4,581.67 4,606.30 3,437.2M
2021-11-23 4,610.39 4,621.51 4,594.15 4,600.31 3,828.3M
2021-11-22 4,554.73 4,616.42 4,554.39 4,612.32 3,814.0M
2021-11-19 4,520.16 4,556.07 4,508.51 4,552.49 3,387.9M
2021-11-18 4,513.58 4,537.97 4,496.72 4,514.88 3,299.4M
2021-11-17 4,447.98 4,514.13 4,447.98 4,513.86 2,795.9M
2021-11-16 4,457.23 4,492.04 4,442.03 4,448.72 3,081.8M
2021-11-15 4,506.37 4,512.22 4,459.79 4,472.61 3,147.0M
2021-11-12 4,465.46 4,514.42 4,463.01 4,506.96 3,135.3M
2021-11-11 4,403.44 4,470.99 4,393.81 4,466.59 3,337.8M
2021-11-10 4,418.19 4,419.75 4,346.05 4,411.46 3,225.2M
2021-11-09 4,401.88 4,435.53 4,388.30 4,433.67 2,980.9M
2021-11-08 4,365.08 4,394.70 4,355.22 4,394.43 2,977.7M
2021-11-05 4,453.04 4,453.04 4,371.37 4,371.37 3,886.2M
2021-11-04 4,406.30 4,451.87 4,406.30 4,451.87 3,477.2M
2021-11-03 4,392.87 4,407.20 4,361.71 4,399.10 3,358.7M
2021-11-02 4,424.26 4,449.77 4,363.15 4,400.06 4,256.7M
2021-11-01 4,375.38 4,441.80 4,370.43 4,419.13 3,991.2M
2021-10-29 4,339.61 4,386.06 4,312.95 4,386.04 3,719.5M
2021-10-28 4,390.55 4,405.19 4,323.98 4,336.13 3,888.8M
2021-10-27 4,445.91 4,445.91 4,393.35 4,409.57 3,831.5M
2021-10-26 4,455.76 4,481.22 4,436.94 4,448.61 3,682.1M
2021-10-25 4,383.63 4,455.18 4,376.30 4,454.15 3,292.7M
2021-10-22 4,412.47 4,422.33 4,386.67 4,389.70 3,546.7M
2021-10-21 4,421.78 4,440.68 4,403.04 4,421.39 3,698.2M
2021-10-20 4,404.76 4,440.58 4,388.77 4,423.57 3,244.4M
2021-10-19 4,385.30 4,442.06 4,371.74 4,438.82 3,234.3M
2021-10-18 4,358.87 4,395.62 4,338.42 4,395.19 3,490.5M
2021-10-15 4,336.35 4,365.34 4,316.53 4,360.93 3,249.3M
2021-10-14 4,301.75 4,351.22 4,289.30 4,338.56 3,034.4M
2021-10-13 4,266.79 4,321.54 4,234.24 4,314.46 3,117.8M
2021-10-12 4,333.41 4,347.65 4,218.59 4,273.64 3,823.1M
2021-10-11 4,365.67 4,376.56 4,332.55 4,346.29 3,530.1M
2021-10-08 4,436.60 4,442.15 4,326.19 4,353.78 3,907.8M
2021-09-30 4,319.25 4,384.41 4,312.04 4,381.37 3,645.8M
2021-09-29 4,408.93 4,412.48 4,297.56 4,309.69 4,329.1M
2021-09-28 4,402.32 4,460.89 4,393.20 4,441.67 4,247.3M
2021-09-27 4,540.48 4,547.89 4,391.27 4,421.89 4,641.7M
2021-09-24 4,580.78 4,591.27 4,527.95 4,538.01 4,543.8M
2021-09-23 4,613.09 4,629.62 4,580.19 4,590.01 5,124.5M
2021-09-22 4,495.18 4,580.96 4,492.80 4,576.03 3,950.3M
2021-09-17 4,553.60 4,589.00 4,467.69 4,543.24 4,553.3M
2021-09-16 4,675.16 4,711.90 4,567.56 4,576.36 5,188.7M
2021-09-15 4,620.36 4,686.40 4,605.41 4,674.84 4,469.2M
2021-09-14 4,659.32 4,716.82 4,632.12 4,646.42 5,073.4M
2021-09-13 4,640.53 4,679.22 4,613.39 4,673.59 5,103.6M
2021-09-10 4,639.20 4,668.00 4,596.60 4,645.17 5,314.4M
2021-09-09 4,624.40 4,639.43 4,592.85 4,638.73 5,193.9M
2021-09-08 4,640.89 4,651.12 4,605.80 4,627.95 5,212.3M
2021-09-07 4,549.31 4,643.49 4,541.17 4,637.01 4,994.5M
2021-09-06 4,489.78 4,551.11 4,456.16 4,549.18 4,943.7M
2021-09-03 4,533.45 4,568.32 4,464.92 4,492.23 5,757.8M
2021-09-02 4,472.96 4,545.93 4,472.96 4,539.03 4,956.6M
2021-09-01 4,534.93 4,541.35 4,431.50 4,497.16 5,858.7M
2021-08-31 4,508.87 4,536.19 4,468.64 4,536.19 4,939.6M
2021-08-30 4,510.73 4,547.72 4,496.96 4,523.51 4,885.1M
2021-08-27 4,470.14 4,505.89 4,451.94 4,497.10 4,291.7M
2021-08-26 4,516.30 4,527.43 4,475.06 4,481.23 4,767.5M
2021-08-25 4,486.34 4,521.78 4,467.44 4,520.76 4,415.0M
2021-08-24 4,435.62 4,497.25 4,421.84 4,491.51 4,395.8M
2021-08-23 4,365.63 4,452.12 4,357.38 4,441.26 4,315.0M
2021-08-20 4,321.36 4,359.06 4,272.17 4,344.45 3,561.5M
2021-08-19 4,296.77 4,353.46 4,264.84 4,339.96 3,460.6M
2021-08-18 4,265.23 4,327.40 4,255.87 4,307.52 3,372.0M
2021-08-17 4,365.45 4,378.25 4,252.02 4,265.64 3,839.1M
2021-08-16 4,400.82 4,418.29 4,367.93 4,380.04 3,579.3M
2021-08-13 4,401.73 4,439.82 4,380.30 4,407.22 3,456.1M
2021-08-12 4,385.90 4,429.60 4,379.27 4,413.24 3,608.7M
2021-08-11 4,351.35 4,398.18 4,330.87 4,396.05 3,711.5M
2021-08-10 4,309.27 4,353.57 4,309.27 4,353.57 3,601.6M
2021-08-09 4,250.80 4,324.00 4,237.14 4,319.28 3,539.0M
2021-08-06 4,273.50 4,278.51 4,230.45 4,267.17 3,451.4M
2021-08-05 4,298.44 4,309.90 4,259.95 4,275.06 3,608.3M
2021-08-04 4,237.59 4,315.49 4,232.64 4,315.26 3,619.7M
2021-08-03 4,253.94 4,284.83 4,225.89 4,240.65 4,212.0M
2021-08-02 4,198.94 4,281.74 4,182.10 4,281.44 4,516.4M
2021-07-30 4,195.08 4,203.83 4,153.41 4,198.96 3,814.1M
2021-07-29 4,128.14 4,203.03 4,123.08 4,197.70 3,364.1M
2021-07-28 4,090.46 4,115.62 3,969.86 4,065.12 3,972.2M
2021-07-27 4,250.48 4,298.15 4,139.35 4,139.35 4,489.4M
2021-07-26 4,296.14 4,311.67 4,167.59 4,247.82 4,248.5M
2021-07-23 4,342.05 4,342.05 4,275.06 4,313.09 4,329.9M
2021-07-22 4,352.71 4,353.21 4,312.68 4,344.59 3,726.6M
2021-07-21 4,293.31 4,355.64 4,292.29 4,347.34 3,332.9M
2021-07-20 4,226.61 4,283.49 4,220.16 4,283.49 3,248.8M
2021-07-19 4,283.02 4,303.23 4,241.90 4,257.69 3,553.5M
2021-07-16 4,319.42 4,341.44 4,293.95 4,294.22 3,990.6M
2021-07-15 4,269.29 4,315.34 4,235.91 4,314.78 3,566.2M
2021-07-14 4,294.79 4,331.71 4,275.14 4,282.28 3,493.8M
2021-07-13 4,251.93 4,308.37 4,246.72 4,308.11 3,564.4M
2021-07-12 4,221.96 4,262.84 4,197.90 4,249.17 3,577.0M
2021-07-09 4,166.79 4,205.51 4,113.63 4,198.55 3,257.7M
2021-07-08 4,197.80 4,220.51 4,175.49 4,183.49 3,356.1M
2021-07-07 4,100.44 4,193.45 4,086.27 4,192.97 3,138.4M
2021-07-06 4,149.39 4,156.13 4,078.16 4,131.43 3,218.5M
2021-07-05 4,114.43 4,145.74 4,106.72 4,139.15 3,066.9M
2021-07-02 4,168.67 4,168.67 4,106.61 4,112.97 2,954.3M
2021-07-01 4,240.18 4,242.36 4,177.30 4,184.23 2,671.5M
2021-06-30 4,199.70 4,226.94 4,185.60 4,226.94 2,327.2M
2021-06-29 4,227.81 4,240.05 4,193.32 4,198.42 2,629.9M
2021-06-28 4,208.23 4,242.37 4,206.70 4,226.23 2,792.3M
2021-06-25 4,168.83 4,216.43 4,154.32 4,208.13 3,167.7M
2021-06-24 4,192.67 4,192.67 4,159.18 4,169.43 3,219.2M
2021-06-23 4,172.86 4,206.02 4,159.63 4,194.06 3,228.9M
2021-06-22 4,157.41 4,175.37 4,135.53 4,170.90 2,740.5M
2021-06-21 4,062.55 4,145.21 4,048.10 4,143.30 2,715.1M
2021-06-18 4,053.97 4,079.16 4,035.80 4,075.75 2,807.5M
2021-06-17 3,995.65 4,060.47 3,994.89 4,059.48 2,689.4M
2021-06-16 4,080.18 4,082.52 4,001.61 4,007.61 2,711.0M
2021-06-15 4,105.55 4,109.68 4,057.83 4,080.29 2,759.6M
2021-06-11 4,149.85 4,149.85 4,100.46 4,101.13 2,979.9M
2021-06-10 4,108.68 4,145.99 4,103.36 4,142.37 2,717.9M
2021-06-09 4,109.12 4,122.52 4,092.73 4,112.88 2,690.2M
2021-06-08 4,148.37 4,171.13 4,092.51 4,117.76 2,949.1M
2021-06-07 4,119.86 4,154.42 4,115.78 4,145.20 3,153.8M
2021-06-04 4,083.45 4,110.78 4,073.01 4,100.94 3,200.1M
2021-06-03 4,088.93 4,144.68 4,077.57 4,099.18 2,987.2M
2021-06-02 4,146.00 4,153.85 4,081.07 4,094.41 2,922.3M
2021-06-01 4,135.35 4,153.16 4,098.00 4,150.18 3,041.9M
2021-05-31 4,086.04 4,138.97 4,085.39 4,138.97 3,048.7M
2021-05-28 4,101.66 4,109.31 4,061.69 4,076.58 3,088.0M
2021-05-27 4,051.95 4,107.32 4,044.09 4,107.32 2,758.4M
2021-05-26 4,058.30 4,068.96 4,047.81 4,056.76 2,848.1M
2021-05-25 4,009.90 4,061.13 4,004.36 4,057.75 2,681.3M
2021-05-24 3,963.42 4,003.35 3,950.89 4,003.35 2,477.8M
2021-05-21 4,001.06 4,006.10 3,954.43 3,969.19 2,437.0M
2021-05-20 3,984.03 4,010.09 3,962.17 3,994.60 2,830.8M
2021-05-19 3,991.97 3,999.28 3,973.16 3,997.87 2,317.3M
2021-05-18 3,982.28 4,000.42 3,974.00 3,999.26 2,328.7M
2021-05-17 3,946.02 3,994.88 3,945.88 3,981.45 2,791.1M
2021-05-14 3,887.11 3,937.71 3,861.77 3,937.14 2,703.5M
2021-05-13 3,872.31 3,904.50 3,861.96 3,876.64 2,626.4M
2021-05-12 3,875.40 3,910.91 3,848.71 3,906.53 2,492.4M
2021-05-11 3,864.91 3,895.14 3,817.10 3,884.83 3,039.0M
2021-05-10 3,900.18 3,903.63 3,861.84 3,887.26 3,203.3M
2021-05-07 3,942.15 3,967.34 3,890.83 3,891.19 3,189.2M
2021-05-06 3,953.18 3,965.78 3,903.71 3,935.44 2,776.6M
2021-04-30 3,952.67 3,961.86 3,921.12 3,949.78 2,987.2M
2021-04-29 3,967.60 3,980.58 3,944.27 3,971.57 2,642.6M
2021-04-28 3,920.17 3,961.45 3,898.04 3,961.04 2,466.7M
2021-04-27 3,902.15 3,925.73 3,878.24 3,917.49 2,131.3M
2021-04-26 3,928.61 3,974.17 3,902.11 3,905.09 2,646.8M
2021-04-23 3,921.11 3,924.21 3,888.19 3,912.31 2,263.1M
2021-04-22 3,913.75 3,931.40 3,903.89 3,920.32 2,291.3M
2021-04-21 3,873.37 3,915.62 3,867.77 3,905.90 2,131.3M
2021-04-20 3,885.91 3,920.30 3,876.89 3,894.25 2,452.6M
2021-04-19 3,832.78 3,899.80 3,816.87 3,896.79 2,562.6M
2021-04-16 3,808.98 3,845.70 3,796.25 3,839.13 2,175.7M
2021-04-15 3,806.87 3,808.21 3,769.73 3,807.26 1,713.4M
2021-04-14 3,758.49 3,815.22 3,758.49 3,812.24 1,845.3M
2021-04-13 3,755.60 3,797.42 3,750.57 3,759.99 1,987.1M
2021-04-12 3,846.43 3,861.49 3,750.34 3,760.66 2,354.6M
2021-04-09 3,858.81 3,875.50 3,837.47 3,853.44 2,157.8M
2021-04-08 3,850.92 3,874.90 3,833.41 3,859.32 2,509.1M
2021-04-07 3,866.63 3,866.87 3,821.83 3,861.83 2,225.5M
2021-04-06 3,864.53 3,874.33 3,851.40 3,865.48 1,866.0M
2021-04-02 3,840.28 3,862.42 3,833.29 3,851.78 2,074.4M
2021-04-01 3,806.73 3,834.89 3,795.09 3,829.84 1,944.8M
2021-03-31 3,829.63 3,829.63 3,775.83 3,804.92 2,189.7M
2021-03-30 3,807.35 3,847.50 3,801.92 3,835.34 2,390.5M
2021-03-29 3,815.59 3,839.93 3,789.88 3,815.42 2,217.3M
2021-03-26 3,726.37 3,807.29 3,726.37 3,800.50 2,205.1M
2021-03-25 3,706.34 3,742.60 3,687.61 3,722.61 2,227.1M
2021-03-24 3,764.42 3,795.91 3,720.18 3,723.27 2,732.8M
2021-03-23 3,833.81 3,842.82 3,764.79 3,786.83 2,628.1M
2021-03-22 3,777.44 3,836.42 3,771.42 3,830.88 2,393.9M
2021-03-19 3,760.45 3,806.84 3,750.75 3,782.21 2,487.7M
2021-03-18 3,769.84 3,820.58 3,762.77 3,809.42 2,469.6M
2021-03-17 3,727.82 3,769.33 3,692.10 3,766.23 2,228.7M
2021-03-16 3,704.41 3,738.06 3,687.82 3,734.93 2,541.9M
2021-03-15 3,720.75 3,748.27 3,666.24 3,699.44 2,618.6M
2021-03-12 3,752.75 3,752.75 3,695.25 3,743.28 2,576.8M
2021-03-11 3,658.29 3,740.57 3,634.82 3,740.57 2,592.0M
2021-03-10 3,699.28 3,720.15 3,637.48 3,651.13 2,380.6M
2021-03-09 3,766.42 3,771.91 3,607.84 3,658.72 3,105.9M
2021-03-08 3,940.50 3,959.70 3,782.51 3,782.52 2,965.8M
2021-03-05 3,871.85 3,939.78 3,849.91 3,913.91 2,766.1M
2021-03-04 4,011.09 4,011.09 3,909.57 3,924.07 3,272.9M
2021-03-03 3,978.07 4,037.96 3,968.03 4,035.82 3,099.3M
2021-03-02 4,037.10 4,038.63 3,962.67 3,994.70 3,112.9M
2021-03-01 3,972.59 4,024.87 3,967.58 4,024.53 3,017.3M
2021-02-26 3,953.00 4,007.93 3,932.88 3,948.80 3,065.6M
2021-02-25 4,082.80 4,087.61 4,033.08 4,041.84 3,388.3M
2021-02-24 4,113.02 4,131.24 4,009.76 4,046.08 3,684.2M
2021-02-23 4,075.60 4,151.84 4,071.41 4,117.44 3,969.0M
2021-02-22 4,162.36 4,204.65 4,105.87 4,105.87 5,329.6M
2021-02-19 4,090.66 4,148.05 4,037.22 4,144.61 4,088.9M
2021-02-18 4,140.60 4,152.28 4,072.22 4,102.79 3,713.8M
2021-02-10 4,016.78 4,066.52 3,982.13 4,055.13 2,817.0M
2021-02-09 3,890.37 4,009.78 3,885.84 4,003.08 2,745.8M
2021-02-08 3,832.83 3,900.07 3,801.19 3,882.91 2,861.9M
2021-02-05 3,916.79 3,936.98 3,827.95 3,827.95 3,331.5M
2021-02-04 3,957.90 3,979.30 3,848.49 3,899.29 3,584.9M
2021-02-03 4,008.74 4,021.39 3,972.80 3,973.50 3,575.3M
2021-02-02 3,954.40 4,013.81 3,916.23 4,011.22 3,203.0M
2021-02-01 3,912.00 3,954.07 3,903.23 3,942.01 3,379.2M
2021-01-29 3,986.35 4,001.20 3,859.05 3,908.91 3,712.3M
2021-01-28 4,003.35 4,048.05 3,948.64 3,955.46 3,151.5M
2021-01-27 4,056.34 4,079.70 4,009.58 4,059.79 2,927.9M
2021-01-26 4,117.60 4,117.60 4,041.68 4,064.39 3,203.6M
2021-01-25 4,146.94 4,177.04 4,114.56 4,126.88 3,736.6M
2021-01-22 4,146.52 4,158.03 4,111.74 4,150.30 3,545.3M
2021-01-21 4,102.12 4,163.19 4,100.16 4,146.23 3,445.3M
2021-01-20 4,018.72 4,084.83 4,005.42 4,084.19 2,898.2M
2021-01-19 4,052.56 4,071.01 4,011.35 4,019.24 3,789.4M
2021-01-18 3,974.52 4,059.70 3,967.83 4,051.61 3,174.6M
2021-01-15 3,957.76 3,981.65 3,912.49 3,975.39 3,184.5M
2021-01-14 3,989.01 4,012.08 3,930.63 3,955.29 3,581.9M
2021-01-13 4,038.36 4,049.49 3,973.39 4,004.20 4,070.0M
2021-01-12 3,967.34 4,028.25 3,960.84 4,027.84 3,492.9M
2021-01-11 4,042.30 4,067.12 3,958.79 3,984.71 4,050.3M
2021-01-08 4,052.53 4,069.33 4,014.60 4,038.39 3,810.7M
2021-01-07 4,055.01 4,083.83 4,017.53 4,058.58 4,527.8M
2021-01-06 4,074.52 4,086.21 4,031.42 4,062.64 4,118.5M
2021-01-05 4,045.59 4,076.39 4,015.82 4,076.39 4,543.1M
2021-01-04 3,985.53 4,050.94 3,966.74 4,044.95 4,398.2M