SSE 50 Equal Weight (SSELEWI)

SSELEWI
🏛️ China →
2,383.21
Última Actualización: 2025-09-29
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
2023-12-29 1,771.06 1,777.27 1,765.54 1,777.27 3,036.2M
2023-12-28 1,732.04 1,777.26 1,730.46 1,773.38 4,292.3M
2023-12-27 1,730.02 1,736.54 1,720.02 1,733.08 2,676.1M
2023-12-26 1,738.23 1,738.23 1,724.35 1,728.25 1,989.9M
2023-12-25 1,732.18 1,740.45 1,729.32 1,737.99 1,943.5M
2023-12-22 1,725.86 1,746.79 1,719.90 1,736.45 2,959.6M
2023-12-21 1,700.19 1,730.61 1,698.85 1,725.25 2,872.7M
2023-12-20 1,722.80 1,727.22 1,706.44 1,706.50 2,497.9M
2023-12-19 1,717.16 1,730.72 1,711.82 1,723.78 2,212.0M
2023-12-18 1,715.97 1,731.32 1,707.33 1,720.11 2,588.2M
2023-12-15 1,735.99 1,748.03 1,720.89 1,721.54 2,745.9M
2023-12-14 1,745.20 1,751.93 1,728.81 1,729.27 2,062.7M
2023-12-13 1,760.98 1,760.98 1,735.81 1,736.22 2,486.6M
2023-12-12 1,752.80 1,767.41 1,750.05 1,766.65 2,884.9M
2023-12-11 1,734.16 1,762.20 1,717.08 1,756.75 3,501.0M
2023-12-08 1,736.44 1,748.84 1,732.81 1,746.61 3,351.3M
2023-12-07 1,741.30 1,744.33 1,725.57 1,736.47 2,596.0M
2023-12-06 1,743.23 1,755.01 1,738.24 1,744.85 3,067.8M
2023-12-05 1,776.87 1,776.87 1,746.03 1,746.73 2,519.4M
2023-12-04 1,794.71 1,796.00 1,780.73 1,781.56 2,300.5M
2023-12-01 1,798.50 1,799.56 1,778.14 1,796.69 2,835.8M
2023-11-30 1,798.83 1,805.02 1,793.43 1,800.56 2,564.2M
2023-11-29 1,814.20 1,814.20 1,794.59 1,799.32 2,573.9M
2023-11-28 1,809.86 1,813.17 1,801.73 1,811.57 2,006.5M
2023-11-27 1,821.34 1,821.34 1,799.58 1,811.37 2,682.1M
2023-11-24 1,835.08 1,835.16 1,822.44 1,823.31 2,023.4M
2023-11-23 1,824.64 1,838.36 1,820.71 1,836.77 1,980.2M
2023-11-22 1,838.61 1,841.55 1,826.99 1,826.99 2,172.4M
2023-11-21 1,845.61 1,859.32 1,840.73 1,844.00 2,646.3M
2023-11-20 1,840.14 1,847.98 1,827.00 1,840.68 2,123.9M
2023-11-17 1,837.19 1,841.26 1,824.51 1,839.33 2,230.1M
2023-11-16 1,858.93 1,859.46 1,840.51 1,841.66 2,220.0M
2023-11-15 1,865.11 1,866.92 1,857.73 1,863.13 2,462.2M
2023-11-14 1,852.19 1,858.35 1,841.06 1,847.91 2,342.2M
2023-11-13 1,855.06 1,857.50 1,840.22 1,850.08 2,345.5M
2023-11-10 1,859.54 1,860.38 1,846.45 1,852.06 2,447.8M
2023-11-09 1,859.04 1,873.88 1,857.97 1,867.07 2,842.4M
2023-11-08 1,863.30 1,871.63 1,852.96 1,862.51 2,541.6M
2023-11-07 1,869.36 1,873.93 1,862.16 1,869.28 2,541.0M
2023-11-06 1,865.92 1,875.38 1,859.72 1,874.38 3,944.8M
2023-11-03 1,840.56 1,858.94 1,840.56 1,852.82 2,443.0M
2023-11-02 1,849.27 1,858.35 1,838.11 1,838.67 2,531.3M
2023-11-01 1,862.66 1,863.52 1,841.43 1,844.46 2,595.1M
2023-10-31 1,854.69 1,857.58 1,845.10 1,853.85 3,139.4M
2023-10-30 1,853.90 1,864.22 1,848.86 1,858.69 3,970.7M
2023-10-27 1,828.08 1,865.52 1,825.64 1,857.88 3,164.8M
2023-10-26 1,818.39 1,835.55 1,815.54 1,834.57 2,846.3M
2023-10-25 1,840.55 1,844.43 1,825.67 1,827.25 3,999.2M
2023-10-24 1,816.81 1,826.08 1,803.03 1,823.07 3,145.2M
2023-10-23 1,829.34 1,832.29 1,799.73 1,814.11 2,647.0M
2023-10-20 1,844.71 1,848.52 1,829.55 1,833.86 2,792.9M
2023-10-19 1,879.61 1,880.55 1,850.07 1,850.87 3,115.0M
2023-10-18 1,895.15 1,897.44 1,888.16 1,890.31 2,459.2M
2023-10-17 1,894.76 1,902.77 1,889.45 1,901.68 2,348.9M
2023-10-16 1,908.31 1,908.61 1,885.67 1,891.44 2,508.1M
2023-10-13 1,909.73 1,911.27 1,902.31 1,906.88 2,579.2M
2023-10-12 1,916.81 1,928.11 1,911.20 1,922.73 3,366.1M
2023-10-11 1,904.38 1,910.80 1,896.10 1,900.48 2,637.2M
2023-10-10 1,915.02 1,918.12 1,893.66 1,894.46 2,870.2M
2023-10-09 1,903.08 1,916.02 1,887.72 1,909.12 2,760.8M
2023-09-28 1,922.34 1,923.90 1,906.82 1,909.36 2,491.7M
2023-09-27 1,910.00 1,930.03 1,910.00 1,915.14 2,754.1M
2023-09-26 1,918.07 1,924.62 1,906.86 1,907.22 2,334.2M
2023-09-25 1,935.36 1,935.36 1,917.52 1,919.56 2,557.0M
2023-09-22 1,897.74 1,936.56 1,892.92 1,935.91 3,297.9M
2023-09-21 1,912.28 1,918.34 1,897.48 1,897.71 2,389.1M
2023-09-20 1,923.98 1,923.98 1,916.13 1,916.64 2,288.2M
2023-09-19 1,927.88 1,929.52 1,917.40 1,927.09 2,294.1M
2023-09-18 1,916.91 1,931.74 1,911.57 1,928.38 2,542.1M
2023-09-15 1,934.53 1,939.77 1,914.55 1,920.64 3,366.6M
2023-09-14 1,926.66 1,935.19 1,920.32 1,928.78 3,121.5M
2023-09-13 1,933.31 1,939.55 1,914.60 1,924.53 2,420.0M
2023-09-12 1,931.16 1,938.57 1,927.85 1,932.20 2,058.5M
2023-09-11 1,920.06 1,942.67 1,918.49 1,933.34 2,445.4M
2023-09-08 1,924.08 1,927.33 1,912.96 1,918.94 1,804.3M
2023-09-07 1,945.43 1,945.65 1,928.95 1,929.68 2,524.2M
2023-09-06 1,948.34 1,953.56 1,938.57 1,949.79 2,386.2M
2023-09-05 1,960.38 1,961.44 1,952.26 1,955.79 2,668.5M
2023-09-04 1,943.77 1,967.32 1,941.28 1,966.37 4,065.7M
2023-09-01 1,921.22 1,937.41 1,921.22 1,930.66 2,908.2M
2023-08-31 1,929.44 1,932.98 1,910.27 1,914.81 2,968.5M
2023-08-30 1,939.48 1,943.44 1,925.59 1,928.07 3,581.8M
2023-08-29 1,916.90 1,943.75 1,915.72 1,933.46 3,991.0M
2023-08-28 1,994.31 1,994.79 1,912.48 1,920.41 5,452.7M
2023-08-25 1,887.94 1,906.99 1,885.54 1,893.18 3,008.5M
2023-08-24 1,894.92 1,911.65 1,891.10 1,896.61 3,666.6M
2023-08-23 1,917.94 1,921.37 1,889.59 1,890.67 2,965.5M
2023-08-22 1,910.47 1,928.10 1,894.15 1,921.27 4,126.2M
2023-08-21 1,924.78 1,932.12 1,903.59 1,903.59 2,864.4M
2023-08-18 1,954.77 1,960.27 1,929.41 1,929.41 2,630.6M
2023-08-17 1,938.07 1,957.10 1,929.45 1,954.50 2,478.4M
2023-08-16 1,954.93 1,965.44 1,946.21 1,946.72 2,563.0M
2023-08-15 1,975.30 1,978.03 1,945.14 1,964.75 2,788.8M
2023-08-14 1,964.02 1,977.31 1,952.17 1,974.59 3,354.4M
2023-08-11 2,029.44 2,030.21 1,984.86 1,984.86 3,599.7M
2023-08-10 2,023.90 2,032.55 2,014.47 2,029.83 2,462.8M
2023-08-09 2,023.88 2,033.27 2,022.56 2,025.60 2,398.7M
2023-08-08 2,028.20 2,043.20 2,020.76 2,030.45 2,736.6M
2023-08-07 2,037.79 2,037.79 2,026.44 2,033.69 3,174.9M
2023-08-04 2,057.19 2,069.21 2,043.58 2,046.13 4,820.4M
2023-08-03 2,022.43 2,044.41 2,020.96 2,044.09 3,404.2M
2023-08-02 2,037.13 2,049.22 2,019.50 2,025.37 3,712.3M
2023-08-01 2,043.81 2,058.28 2,034.76 2,042.57 3,917.9M
2023-07-31 2,044.93 2,072.32 2,036.85 2,045.17 5,174.5M
2023-07-28 1,976.78 2,038.86 1,975.03 2,034.57 4,856.7M
2023-07-27 1,992.97 2,001.68 1,979.41 1,983.72 2,976.3M
2023-07-26 1,993.14 1,996.59 1,984.08 1,990.92 2,607.1M
2023-07-25 1,970.12 1,995.67 1,970.12 1,995.18 4,035.8M
2023-07-24 1,940.98 1,952.73 1,937.98 1,941.51 1,906.6M
2023-07-21 1,950.31 1,966.80 1,945.29 1,950.77 2,241.3M
2023-07-20 1,972.53 1,980.10 1,953.59 1,956.17 2,454.9M
2023-07-19 1,962.74 1,970.39 1,957.04 1,968.60 2,211.9M
2023-07-18 1,966.49 1,971.37 1,955.24 1,964.85 2,668.2M
2023-07-17 1,977.67 1,977.67 1,960.10 1,969.07 3,173.5M
2023-07-14 1,992.70 1,994.83 1,985.26 1,987.26 3,635.3M
2023-07-13 1,970.29 1,991.22 1,970.29 1,990.25 3,437.5M
2023-07-12 1,975.74 1,980.99 1,962.21 1,964.75 3,032.3M
2023-07-11 1,974.46 1,981.30 1,967.56 1,980.17 2,281.6M
2023-07-10 1,962.42 1,980.44 1,961.79 1,969.30 2,453.9M
2023-07-07 1,958.24 1,964.49 1,949.39 1,955.02 2,402.6M
2023-07-06 1,974.67 1,980.26 1,960.30 1,964.48 2,648.8M
2023-07-05 1,984.13 1,989.16 1,974.56 1,979.44 3,081.4M
2023-07-04 1,982.07 1,991.41 1,977.68 1,989.02 3,128.7M
2023-07-03 1,961.21 1,985.61 1,961.20 1,983.14 3,462.5M
2023-06-30 1,948.46 1,969.31 1,947.17 1,958.94 2,410.4M
2023-06-29 1,964.75 1,966.33 1,951.76 1,951.76 2,427.0M
2023-06-28 1,963.36 1,967.41 1,948.64 1,965.43 2,791.1M
2023-06-27 1,954.93 1,975.04 1,948.31 1,970.08 3,244.8M
2023-06-26 1,959.41 1,967.76 1,948.07 1,952.79 3,187.9M
2023-06-21 1,993.97 2,001.60 1,973.46 1,973.46 3,239.2M
2023-06-20 2,009.59 2,012.43 2,001.09 2,003.04 2,871.4M
2023-06-19 2,026.74 2,026.74 2,008.66 2,011.27 3,647.3M
2023-06-16 2,016.13 2,031.46 2,015.53 2,028.42 3,586.1M
2023-06-15 1,987.54 2,012.54 1,986.36 2,012.54 3,252.1M
2023-06-14 1,991.42 1,999.23 1,983.20 1,984.07 3,388.3M
2023-06-13 1,979.55 1,990.38 1,972.17 1,988.02 2,933.2M
2023-06-12 1,979.23 1,993.61 1,969.73 1,983.74 3,623.5M
2023-06-09 1,981.58 1,988.51 1,976.40 1,988.44 2,963.9M
2023-06-08 1,962.41 1,988.91 1,954.74 1,981.45 2,903.3M
2023-06-07 1,974.16 1,980.70 1,956.91 1,963.00 2,347.9M
2023-06-06 1,983.73 2,003.94 1,968.47 1,970.36 3,083.1M
2023-06-05 1,998.27 1,998.27 1,980.78 1,985.73 2,973.4M
2023-06-02 1,979.91 2,002.20 1,979.91 1,999.36 3,041.8M
2023-06-01 1,965.99 1,989.11 1,965.55 1,974.31 3,249.0M
2023-05-31 1,985.39 1,985.39 1,959.58 1,970.14 3,075.5M
2023-05-30 1,997.49 2,007.04 1,970.14 1,993.42 3,187.4M
2023-05-29 2,012.14 2,014.66 1,994.60 2,000.84 2,944.0M
2023-05-26 2,012.01 2,017.98 1,990.94 2,009.26 2,404.9M
2023-05-25 2,013.98 2,018.60 1,995.86 2,013.69 3,177.2M
2023-05-24 2,047.00 2,047.00 2,020.87 2,021.46 3,691.2M
2023-05-23 2,083.22 2,086.90 2,051.39 2,051.39 3,051.4M
2023-05-22 2,072.81 2,093.61 2,068.70 2,085.55 2,809.9M
2023-05-19 2,079.46 2,087.21 2,065.84 2,074.33 2,981.4M
2023-05-18 2,087.33 2,099.34 2,074.71 2,083.27 3,196.7M
2023-05-17 2,092.59 2,099.89 2,078.72 2,085.04 2,625.0M
2023-05-16 2,103.99 2,108.34 2,091.64 2,098.67 3,388.0M
2023-05-15 2,063.83 2,101.30 2,056.28 2,101.11 4,455.3M
2023-05-12 2,092.06 2,098.03 2,065.76 2,066.33 3,491.3M
2023-05-11 2,105.40 2,109.79 2,092.50 2,094.32 3,299.2M
2023-05-10 2,123.75 2,125.44 2,095.32 2,101.83 5,452.5M
2023-05-09 2,137.53 2,166.33 2,126.91 2,126.97 6,880.8M
2023-05-08 2,098.59 2,138.96 2,098.59 2,133.29 6,388.3M
2023-05-05 2,106.92 2,113.81 2,083.59 2,093.95 4,679.8M
2023-05-04 2,082.29 2,109.06 2,073.12 2,106.18 5,405.6M
2023-04-28 2,072.02 2,095.25 2,072.02 2,094.36 4,054.9M
2023-04-27 2,049.51 2,078.97 2,047.88 2,071.54 3,617.5M
2023-04-26 2,047.89 2,061.34 2,040.92 2,052.26 3,696.1M
2023-04-25 2,065.91 2,072.63 2,035.53 2,054.41 3,951.6M
2023-04-24 2,093.22 2,094.18 2,056.47 2,063.58 3,741.1M
2023-04-21 2,137.46 2,137.46 2,092.45 2,092.54 3,732.6M
2023-04-20 2,143.56 2,145.73 2,127.36 2,140.70 3,586.7M
2023-04-19 2,172.40 2,172.54 2,144.47 2,147.63 3,290.3M
2023-04-18 2,158.25 2,176.94 2,156.59 2,172.57 3,961.6M
2023-04-17 2,124.75 2,166.33 2,124.41 2,166.33 4,536.6M
2023-04-14 2,122.26 2,132.13 2,117.83 2,128.63 3,089.6M
2023-04-13 2,118.45 2,124.61 2,110.34 2,115.08 3,610.0M
2023-04-12 2,122.63 2,127.25 2,118.68 2,122.59 3,496.3M
2023-04-11 2,108.80 2,120.62 2,104.92 2,120.00 3,411.5M
2023-04-10 2,115.53 2,118.25 2,105.21 2,108.43 3,226.6M
2023-04-07 2,094.23 2,109.55 2,092.24 2,108.63 2,416.1M
2023-04-06 2,087.00 2,096.78 2,081.25 2,092.60 2,960.6M
2023-04-04 2,083.44 2,093.11 2,077.91 2,092.70 3,949.7M
2023-04-03 2,076.18 2,086.76 2,072.26 2,083.45 3,527.0M
2023-03-31 2,076.12 2,082.39 2,065.76 2,069.68 2,888.9M
2023-03-30 2,055.52 2,076.68 2,045.82 2,075.59 3,361.2M
2023-03-29 2,065.55 2,066.38 2,049.35 2,052.57 2,688.9M
2023-03-28 2,066.57 2,071.60 2,054.42 2,057.11 2,721.6M
2023-03-27 2,068.62 2,068.62 2,049.08 2,059.53 3,404.5M
2023-03-24 2,082.73 2,082.73 2,067.21 2,071.60 3,071.2M
2023-03-23 2,059.22 2,084.00 2,056.61 2,084.00 2,876.7M
2023-03-22 2,067.31 2,078.21 2,058.72 2,066.04 2,614.4M
2023-03-21 2,054.51 2,062.48 2,048.38 2,061.18 3,116.2M
2023-03-20 2,054.72 2,069.49 2,047.20 2,049.85 4,291.6M
2023-03-17 2,056.66 2,082.43 2,046.25 2,053.25 4,371.8M
2023-03-16 2,053.34 2,063.78 2,040.02 2,041.04 3,947.9M
2023-03-15 2,076.58 2,079.93 2,067.63 2,068.14 3,334.6M
2023-03-14 2,077.19 2,077.97 2,044.38 2,062.44 3,304.2M
2023-03-13 2,059.38 2,086.35 2,059.38 2,082.92 3,416.4M
2023-03-10 2,076.87 2,083.39 2,057.91 2,058.33 2,877.9M
2023-03-09 2,109.95 2,111.85 2,086.81 2,091.38 2,725.1M
2023-03-08 2,107.59 2,110.66 2,097.33 2,108.08 2,953.9M
2023-03-07 2,140.45 2,159.17 2,117.82 2,118.45 5,514.6M
2023-03-06 2,162.72 2,163.37 2,132.45 2,142.47 3,830.2M
2023-03-03 2,159.55 2,165.53 2,149.90 2,162.41 4,042.9M
2023-03-02 2,151.18 2,163.64 2,149.63 2,153.06 3,374.8M
2023-03-01 2,134.24 2,164.87 2,127.99 2,157.84 3,589.4M
2023-02-28 2,126.29 2,137.16 2,108.46 2,134.57 2,417.1M
2023-02-27 2,119.92 2,135.98 2,118.59 2,122.69 2,228.8M
2023-02-24 2,156.87 2,158.91 2,124.75 2,130.20 2,506.2M
2023-02-23 2,158.26 2,174.58 2,150.55 2,158.60 2,312.1M
2023-02-22 2,164.60 2,174.00 2,155.17 2,157.17 2,131.0M
2023-02-21 2,154.40 2,178.29 2,152.36 2,175.28 3,558.7M
2023-02-20 2,108.18 2,157.84 2,104.05 2,156.21 3,854.6M
2023-02-17 2,115.45 2,132.03 2,100.64 2,101.77 2,701.4M
2023-02-16 2,140.26 2,161.75 2,105.34 2,118.73 3,259.4M
2023-02-15 2,154.11 2,156.98 2,133.45 2,138.53 2,391.9M
2023-02-14 2,147.25 2,154.80 2,142.54 2,154.80 2,229.5M
2023-02-13 2,125.03 2,145.19 2,119.86 2,144.15 3,010.4M
2023-02-10 2,139.31 2,139.46 2,123.40 2,130.63 1,851.0M
2023-02-09 2,111.69 2,142.35 2,110.70 2,142.31 1,982.5M
2023-02-08 2,127.42 2,135.98 2,113.62 2,115.76 2,011.5M
2023-02-07 2,128.05 2,132.14 2,114.89 2,124.38 2,070.8M
2023-02-06 2,131.49 2,131.49 2,110.93 2,121.87 2,630.4M
2023-02-03 2,162.77 2,162.77 2,131.24 2,147.84 3,100.7M
2023-02-02 2,186.09 2,186.09 2,164.96 2,173.47 3,406.4M
2023-02-01 2,163.28 2,180.37 2,147.23 2,179.69 3,755.6M
2023-01-31 2,171.39 2,181.51 2,157.10 2,159.02 3,003.3M
2023-01-30 2,216.04 2,216.04 2,171.92 2,174.15 4,202.7M
2023-01-20 2,165.79 2,181.53 2,159.88 2,178.52 3,441.1M
2023-01-19 2,146.13 2,159.94 2,132.47 2,159.94 2,393.7M
2023-01-18 2,158.07 2,162.57 2,146.26 2,147.88 2,056.2M
2023-01-17 2,159.79 2,163.55 2,146.35 2,157.53 2,497.0M
2023-01-16 2,118.09 2,179.95 2,117.09 2,158.84 3,927.7M
2023-01-13 2,097.96 2,119.78 2,096.48 2,119.78 2,465.2M
2023-01-12 2,095.78 2,099.10 2,084.47 2,093.27 2,225.8M
2023-01-11 2,093.06 2,107.28 2,088.71 2,088.71 2,474.8M
2023-01-10 2,096.04 2,100.09 2,086.32 2,090.14 2,421.3M
2023-01-09 2,089.89 2,104.02 2,087.83 2,095.55 2,968.3M
2023-01-06 2,066.60 2,090.12 2,065.89 2,079.83 2,836.7M
2023-01-05 2,048.53 2,071.60 2,044.52 2,066.50 2,771.5M
2023-01-04 2,036.25 2,044.81 2,027.23 2,036.10 2,806.6M
2023-01-03 2,022.01 2,038.78 2,007.41 2,035.81 3,023.0M