SSE Free Float (SSEFF)

SSEFF
🏛️ China →
1,425.72
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
2021-12-31 1,418.89 1,426.02 1,418.74 1,424.94 30,415.4M
2021-12-30 1,405.79 1,419.69 1,405.46 1,415.73 28,531.2M
2021-12-29 1,419.66 1,419.66 1,405.64 1,405.64 28,091.6M
2021-12-28 1,413.17 1,419.78 1,409.46 1,419.33 29,063.8M
2021-12-27 1,411.46 1,419.05 1,405.83 1,411.75 30,022.5M
2021-12-24 1,424.58 1,426.32 1,410.85 1,413.36 35,823.0M
2021-12-23 1,417.73 1,423.70 1,414.24 1,423.70 35,247.8M
2021-12-22 1,420.21 1,421.46 1,414.04 1,416.48 36,873.5M
2021-12-21 1,403.68 1,417.74 1,403.68 1,417.15 38,379.6M
2021-12-20 1,416.04 1,425.77 1,402.79 1,404.53 39,384.7M
2021-12-17 1,436.85 1,438.14 1,420.80 1,420.99 37,940.1M
2021-12-16 1,429.28 1,438.86 1,427.29 1,438.86 35,447.8M
2021-12-15 1,433.30 1,439.06 1,428.11 1,429.22 34,642.6M
2021-12-14 1,438.70 1,439.94 1,433.26 1,435.91 33,518.6M
2021-12-13 1,445.57 1,454.41 1,442.02 1,443.31 38,506.1M
2021-12-10 1,431.77 1,437.24 1,430.47 1,436.72 37,821.1M
2021-12-09 1,426.97 1,445.85 1,425.87 1,439.19 39,431.6M
2021-12-08 1,410.53 1,425.74 1,406.00 1,425.74 32,894.7M
2021-12-07 1,414.08 1,415.21 1,398.10 1,407.33 37,426.7M
2021-12-06 1,414.09 1,419.26 1,403.79 1,404.78 38,826.1M
2021-12-03 1,398.53 1,411.26 1,398.16 1,410.87 34,457.7M
2021-12-02 1,397.58 1,402.53 1,395.07 1,397.96 32,632.9M
2021-12-01 1,393.15 1,398.80 1,392.08 1,398.80 30,484.5M
2021-11-30 1,397.34 1,401.75 1,387.17 1,393.94 32,389.0M
2021-11-29 1,380.26 1,394.25 1,379.58 1,394.25 30,826.1M
2021-11-26 1,398.32 1,398.73 1,390.11 1,394.03 27,740.4M
2021-11-25 1,404.71 1,406.02 1,399.58 1,401.38 28,213.6M
2021-11-24 1,403.42 1,408.63 1,397.33 1,404.14 30,768.1M
2021-11-23 1,399.98 1,407.09 1,398.92 1,403.50 33,283.5M
2021-11-22 1,393.28 1,401.69 1,393.17 1,400.33 30,268.7M
2021-11-19 1,375.19 1,392.29 1,374.63 1,391.63 29,568.4M
2021-11-18 1,381.51 1,383.52 1,373.40 1,376.18 28,520.3M
2021-11-17 1,376.81 1,383.96 1,374.39 1,383.80 25,405.9M
2021-11-16 1,381.72 1,389.37 1,376.30 1,377.95 28,570.8M
2021-11-15 1,387.46 1,390.81 1,378.41 1,383.08 28,668.3M
2021-11-12 1,384.27 1,387.96 1,381.68 1,385.75 28,119.8M
2021-11-11 1,364.15 1,383.88 1,362.61 1,383.51 29,904.7M
2021-11-10 1,368.00 1,368.00 1,347.16 1,365.96 28,447.1M
2021-11-09 1,370.92 1,374.69 1,364.29 1,371.85 26,322.8M
2021-11-08 1,363.49 1,370.68 1,360.48 1,367.24 27,412.1M
2021-11-05 1,374.36 1,377.87 1,363.84 1,363.84 32,359.0M
2021-11-04 1,368.27 1,377.43 1,367.29 1,377.07 28,984.0M
2021-11-03 1,366.74 1,371.21 1,357.85 1,364.72 28,277.7M
2021-11-02 1,383.80 1,390.08 1,357.31 1,368.54 38,571.4M
2021-11-01 1,378.58 1,389.03 1,374.23 1,384.32 34,916.8M
2021-10-29 1,372.21 1,385.47 1,367.32 1,385.47 33,361.2M
2021-10-28 1,382.41 1,384.16 1,367.95 1,371.64 34,912.9M
2021-10-27 1,398.71 1,398.71 1,383.16 1,386.90 32,007.5M
2021-10-26 1,406.34 1,411.78 1,398.16 1,401.49 31,377.1M
2021-10-25 1,391.58 1,405.99 1,388.24 1,405.55 30,011.5M
2021-10-22 1,399.12 1,406.34 1,394.55 1,396.16 33,077.6M
2021-10-21 1,396.23 1,405.23 1,391.35 1,398.57 32,830.9M
2021-10-20 1,393.48 1,399.29 1,390.10 1,395.12 31,790.8M
2021-10-19 1,384.42 1,397.81 1,383.87 1,396.35 31,317.2M
2021-10-18 1,389.13 1,389.13 1,374.63 1,385.89 31,671.4M
2021-10-15 1,381.53 1,392.23 1,378.23 1,389.70 29,707.5M
2021-10-14 1,384.49 1,389.05 1,380.48 1,385.07 27,190.8M
2021-10-13 1,376.48 1,389.78 1,368.24 1,387.04 30,130.8M
2021-10-12 1,391.39 1,391.50 1,364.86 1,377.31 37,884.4M
2021-10-11 1,398.56 1,404.61 1,393.68 1,395.74 36,906.8M
2021-10-08 1,400.15 1,401.70 1,387.15 1,395.54 38,309.0M
2021-09-30 1,374.82 1,386.85 1,374.82 1,384.93 36,794.2M
2021-09-29 1,384.92 1,384.92 1,364.81 1,371.62 41,994.3M
2021-09-28 1,386.90 1,399.36 1,383.67 1,395.73 41,017.9M
2021-09-27 1,408.02 1,413.59 1,381.30 1,389.77 47,671.2M
2021-09-24 1,413.34 1,418.55 1,401.77 1,403.81 46,977.5M
2021-09-23 1,417.69 1,425.99 1,411.93 1,415.23 49,582.8M
2021-09-22 1,385.79 1,410.15 1,384.56 1,409.22 42,939.3M
2021-09-17 1,398.35 1,407.67 1,389.20 1,406.74 47,131.2M
2021-09-16 1,424.60 1,430.18 1,401.83 1,401.91 51,358.1M
2021-09-15 1,422.05 1,431.06 1,415.24 1,422.19 43,913.2M
2021-09-14 1,446.17 1,450.57 1,423.42 1,426.02 53,452.9M
2021-09-13 1,444.52 1,450.53 1,439.88 1,448.37 52,614.4M
2021-09-10 1,438.42 1,452.62 1,436.31 1,446.16 59,742.5M
2021-09-09 1,429.58 1,439.04 1,427.99 1,439.00 56,670.8M
2021-09-08 1,435.28 1,441.92 1,428.49 1,433.82 54,039.2M
2021-09-07 1,413.60 1,438.26 1,410.89 1,436.31 50,757.8M
2021-09-06 1,397.37 1,415.49 1,397.37 1,413.64 47,830.7M
2021-09-03 1,406.48 1,410.74 1,392.27 1,396.90 56,243.9M
2021-09-02 1,388.05 1,403.86 1,387.46 1,403.76 52,839.5M
2021-09-01 1,382.23 1,398.28 1,370.75 1,390.84 62,675.8M
2021-08-31 1,374.13 1,382.41 1,363.36 1,382.41 48,676.3M
2021-08-30 1,380.93 1,382.17 1,371.28 1,377.65 47,365.3M
2021-08-27 1,363.64 1,379.09 1,363.11 1,375.57 41,713.7M
2021-08-26 1,382.88 1,382.90 1,365.75 1,366.57 46,061.2M
2021-08-25 1,375.92 1,384.38 1,372.35 1,384.38 39,985.6M
2021-08-24 1,360.72 1,378.43 1,360.16 1,374.94 39,613.0M
2021-08-23 1,343.40 1,360.60 1,342.76 1,358.80 35,260.3M
2021-08-20 1,346.14 1,350.60 1,325.73 1,339.51 32,580.2M
2021-08-19 1,360.21 1,363.08 1,348.44 1,356.56 34,911.1M
2021-08-18 1,347.08 1,365.84 1,344.84 1,364.19 35,873.1M
2021-08-17 1,376.01 1,383.84 1,345.03 1,348.72 38,822.8M
2021-08-16 1,378.40 1,387.38 1,375.49 1,377.98 35,682.7M
2021-08-13 1,378.07 1,388.97 1,372.85 1,379.73 35,092.7M
2021-08-12 1,381.95 1,387.93 1,377.11 1,382.73 35,305.9M
2021-08-11 1,384.38 1,390.47 1,382.47 1,385.80 35,291.9M
2021-08-10 1,368.50 1,385.77 1,363.28 1,385.77 31,923.5M
2021-08-09 1,350.10 1,374.43 1,348.68 1,371.11 32,558.7M
2021-08-06 1,359.50 1,359.88 1,348.67 1,357.19 31,140.0M
2021-08-05 1,358.86 1,369.32 1,353.20 1,360.49 32,260.4M
2021-08-04 1,349.83 1,365.20 1,349.07 1,365.00 32,431.3M
2021-08-03 1,350.61 1,361.29 1,346.27 1,351.71 37,396.9M
2021-08-02 1,324.48 1,357.20 1,317.79 1,357.15 40,255.5M
2021-07-30 1,329.90 1,331.61 1,317.64 1,328.66 35,049.5M
2021-07-29 1,331.66 1,337.63 1,323.21 1,335.68 31,978.0M
2021-07-28 1,309.06 1,323.08 1,291.89 1,312.95 36,625.5M
2021-07-27 1,358.07 1,365.05 1,319.55 1,319.70 43,232.8M
2021-07-26 1,387.59 1,387.59 1,339.99 1,357.88 41,158.7M
2021-07-23 1,402.58 1,402.58 1,389.58 1,392.85 41,480.7M
2021-07-22 1,400.16 1,404.57 1,397.62 1,403.70 35,335.9M
2021-07-21 1,391.33 1,402.95 1,391.33 1,400.22 31,377.9M
2021-07-20 1,378.68 1,388.91 1,377.18 1,388.23 26,949.4M
2021-07-19 1,384.36 1,390.22 1,374.63 1,388.14 30,907.6M
2021-07-16 1,395.35 1,398.36 1,386.71 1,387.54 33,518.3M
2021-07-15 1,376.91 1,397.72 1,374.90 1,397.45 33,087.9M
2021-07-14 1,393.68 1,393.68 1,379.16 1,380.09 33,542.6M
2021-07-13 1,389.18 1,396.36 1,387.09 1,396.18 32,320.9M
2021-07-12 1,385.95 1,396.25 1,379.84 1,389.76 36,625.1M
2021-07-09 1,370.13 1,379.32 1,359.20 1,376.65 30,877.0M
2021-07-08 1,389.62 1,390.04 1,374.34 1,376.11 30,934.1M
2021-07-07 1,367.35 1,389.23 1,365.67 1,387.64 27,921.9M
2021-07-06 1,378.06 1,379.96 1,361.84 1,375.80 27,113.0M
2021-07-05 1,371.29 1,378.26 1,367.10 1,377.15 25,669.2M
2021-07-02 1,393.07 1,393.07 1,370.04 1,371.91 25,810.4M
2021-07-01 1,405.70 1,409.85 1,394.69 1,401.98 25,332.8M
2021-06-30 1,393.11 1,403.17 1,391.88 1,401.87 22,755.7M
2021-06-29 1,405.22 1,405.34 1,392.50 1,393.62 25,702.6M
2021-06-28 1,408.10 1,409.51 1,401.35 1,406.41 27,206.8M
2021-06-25 1,389.91 1,409.28 1,388.68 1,406.66 29,300.0M
2021-06-24 1,390.70 1,391.23 1,381.94 1,389.78 26,696.8M
2021-06-23 1,386.01 1,394.15 1,383.01 1,389.59 27,690.7M
2021-06-22 1,378.19 1,385.56 1,376.30 1,385.06 26,994.3M
2021-06-21 1,368.94 1,379.26 1,364.28 1,373.96 25,304.3M
2021-06-18 1,371.41 1,377.38 1,364.19 1,373.20 26,352.8M
2021-06-17 1,365.25 1,376.83 1,365.18 1,373.02 23,786.7M
2021-06-16 1,383.83 1,386.15 1,365.53 1,367.23 25,668.8M
2021-06-15 1,398.85 1,400.18 1,380.72 1,384.70 28,518.9M
2021-06-11 1,412.67 1,412.75 1,398.79 1,400.44 33,065.2M
2021-06-10 1,402.12 1,416.94 1,400.52 1,411.26 28,789.5M
2021-06-09 1,397.91 1,406.06 1,396.17 1,402.73 27,074.9M
2021-06-08 1,407.52 1,417.27 1,392.30 1,399.37 27,388.0M
2021-06-07 1,406.86 1,407.80 1,400.33 1,407.80 27,322.7M
2021-06-04 1,393.89 1,416.45 1,392.70 1,405.38 29,532.7M
2021-06-03 1,405.50 1,414.67 1,400.72 1,400.72 31,847.6M
2021-06-02 1,419.72 1,420.80 1,401.47 1,406.44 30,896.9M
2021-06-01 1,412.88 1,419.20 1,401.12 1,418.73 31,440.4M
2021-05-31 1,409.26 1,415.73 1,401.68 1,415.72 29,022.3M
2021-05-28 1,412.87 1,418.09 1,401.63 1,409.05 30,818.0M
2021-05-27 1,403.06 1,419.42 1,400.06 1,411.67 28,426.4M
2021-05-26 1,403.67 1,410.33 1,403.12 1,405.90 31,493.7M
2021-05-25 1,367.72 1,402.15 1,367.60 1,400.99 31,330.9M
2021-05-24 1,360.45 1,365.93 1,354.13 1,365.93 26,375.8M
2021-05-21 1,371.57 1,375.03 1,358.38 1,360.88 26,064.4M
2021-05-20 1,366.85 1,373.70 1,360.78 1,369.34 29,627.8M
2021-05-19 1,374.51 1,374.51 1,367.77 1,370.60 25,563.1M
2021-05-18 1,375.01 1,377.51 1,370.49 1,377.50 25,176.0M
2021-05-17 1,361.91 1,379.03 1,361.91 1,373.99 29,936.3M
2021-05-14 1,340.21 1,362.61 1,334.34 1,362.36 31,365.1M
2021-05-13 1,338.02 1,345.26 1,332.94 1,336.92 29,859.0M
2021-05-12 1,338.23 1,352.15 1,337.49 1,350.55 29,130.1M
2021-05-11 1,329.62 1,346.31 1,319.98 1,343.38 32,909.9M
2021-05-10 1,338.24 1,340.17 1,328.05 1,338.54 35,206.3M
2021-05-07 1,348.81 1,353.51 1,335.36 1,336.07 33,388.2M
2021-05-06 1,349.28 1,359.39 1,339.98 1,346.08 29,069.1M
2021-04-30 1,357.10 1,357.73 1,341.94 1,349.86 28,651.4M
2021-04-29 1,352.72 1,361.17 1,348.15 1,359.97 25,984.1M
2021-04-28 1,341.57 1,351.50 1,338.02 1,351.50 22,889.2M
2021-04-27 1,344.93 1,346.60 1,335.53 1,345.74 23,138.4M
2021-04-26 1,362.29 1,368.78 1,344.07 1,345.19 25,461.9M
2021-04-23 1,351.96 1,361.04 1,349.41 1,357.84 22,965.6M
2021-04-22 1,359.19 1,360.34 1,349.16 1,352.84 22,972.2M
2021-04-21 1,348.56 1,359.33 1,345.79 1,356.08 23,303.9M
2021-04-20 1,352.00 1,363.85 1,350.40 1,355.18 25,932.2M
2021-04-19 1,333.59 1,357.01 1,327.89 1,356.46 27,818.3M
2021-04-16 1,327.02 1,336.19 1,320.80 1,333.77 23,823.1M
2021-04-15 1,327.48 1,327.48 1,312.35 1,323.38 21,638.3M
2021-04-14 1,322.28 1,331.93 1,320.43 1,330.50 21,619.9M
2021-04-13 1,327.91 1,334.58 1,318.21 1,321.59 24,993.9M
2021-04-12 1,344.03 1,348.18 1,324.56 1,328.40 28,572.4M
2021-04-09 1,357.83 1,357.87 1,342.66 1,346.38 25,700.9M
2021-04-08 1,353.82 1,365.55 1,350.25 1,360.29 30,756.1M
2021-04-07 1,362.13 1,362.13 1,348.04 1,358.49 27,467.3M
2021-04-06 1,365.52 1,366.25 1,357.32 1,361.55 21,604.0M
2021-04-02 1,357.18 1,363.50 1,352.82 1,362.08 24,181.7M
2021-04-01 1,344.36 1,355.84 1,342.25 1,354.44 25,602.1M
2021-03-31 1,348.63 1,348.63 1,334.12 1,342.60 26,595.1M
2021-03-30 1,340.61 1,351.07 1,336.37 1,350.49 26,587.3M
2021-03-29 1,342.11 1,348.90 1,332.48 1,342.02 26,504.6M
2021-03-26 1,318.72 1,340.17 1,318.72 1,337.91 25,594.5M
2021-03-25 1,309.70 1,320.99 1,305.54 1,314.14 24,949.3M
2021-03-24 1,328.64 1,336.92 1,312.47 1,314.39 29,644.3M
2021-03-23 1,349.11 1,349.15 1,326.16 1,335.18 30,431.0M
2021-03-22 1,334.08 1,349.16 1,332.93 1,348.42 29,134.0M
2021-03-19 1,340.68 1,347.26 1,326.50 1,332.96 28,936.7M
2021-03-18 1,351.77 1,362.48 1,351.52 1,356.76 26,574.6M
2021-03-17 1,345.28 1,354.07 1,334.59 1,349.66 26,554.4M
2021-03-16 1,341.99 1,351.35 1,332.95 1,349.59 30,146.3M
2021-03-15 1,350.59 1,356.46 1,328.37 1,339.41 35,335.2M
2021-03-12 1,355.08 1,356.52 1,341.44 1,355.97 34,368.5M
2021-03-11 1,320.82 1,350.06 1,320.28 1,350.04 30,833.1M
2021-03-10 1,328.91 1,330.71 1,313.62 1,315.55 28,484.2M
2021-03-09 1,338.25 1,344.11 1,300.99 1,314.37 38,895.3M
2021-03-08 1,386.12 1,392.52 1,340.86 1,340.92 36,958.1M
2021-03-05 1,362.71 1,386.14 1,359.33 1,376.65 33,953.2M
2021-03-04 1,400.15 1,402.40 1,374.45 1,380.94 37,387.5M
2021-03-03 1,382.42 1,413.88 1,381.81 1,413.67 33,103.7M
2021-03-02 1,410.50 1,410.50 1,376.00 1,385.69 32,268.2M
2021-03-01 1,395.02 1,404.39 1,386.77 1,403.79 29,810.9M
2021-02-26 1,386.83 1,402.89 1,381.98 1,384.91 31,580.0M
2021-02-25 1,422.45 1,426.86 1,410.26 1,416.00 34,599.7M
2021-02-24 1,438.44 1,442.20 1,394.90 1,408.48 34,550.7M
2021-02-23 1,428.38 1,452.41 1,428.38 1,437.46 38,112.9M
2021-02-22 1,469.87 1,474.33 1,439.40 1,439.40 46,738.1M
2021-02-19 1,450.13 1,466.58 1,438.32 1,465.00 34,451.2M
2021-02-18 1,472.37 1,476.50 1,448.94 1,455.12 32,341.8M
2021-02-10 1,428.94 1,448.94 1,427.81 1,445.52 24,411.8M
2021-02-09 1,399.73 1,425.57 1,394.89 1,425.39 23,739.5M
2021-02-08 1,383.23 1,400.27 1,378.24 1,396.36 23,568.1M
2021-02-05 1,386.04 1,395.66 1,378.37 1,379.57 27,399.6M
2021-02-04 1,382.96 1,391.77 1,366.68 1,382.08 28,226.8M
2021-02-03 1,392.35 1,399.41 1,383.97 1,388.54 28,187.7M
2021-02-02 1,383.26 1,394.44 1,376.50 1,393.79 25,150.9M
2021-02-01 1,368.59 1,381.23 1,365.57 1,380.86 26,277.1M
2021-01-29 1,389.01 1,392.40 1,354.89 1,370.24 27,784.5M
2021-01-28 1,395.08 1,401.20 1,378.21 1,381.72 25,609.7M
2021-01-27 1,407.97 1,413.25 1,398.14 1,411.80 24,818.2M
2021-01-26 1,428.24 1,428.24 1,406.72 1,408.86 26,291.2M
2021-01-25 1,425.46 1,439.74 1,420.09 1,434.01 31,065.1M
2021-01-22 1,428.91 1,429.97 1,417.12 1,426.26 30,803.0M
2021-01-21 1,417.55 1,436.51 1,415.19 1,429.79 30,972.2M
2021-01-20 1,405.84 1,416.91 1,402.72 1,413.45 26,003.5M
2021-01-19 1,419.88 1,421.93 1,400.61 1,405.76 30,961.7M
2021-01-18 1,400.10 1,424.12 1,396.63 1,419.02 28,656.9M
2021-01-15 1,404.78 1,413.38 1,389.51 1,403.64 30,976.4M
2021-01-14 1,415.14 1,417.57 1,400.58 1,403.16 33,171.3M
2021-01-13 1,429.70 1,433.45 1,410.60 1,419.93 37,171.2M
2021-01-12 1,389.02 1,427.51 1,388.83 1,427.51 30,747.1M
2021-01-11 1,410.85 1,422.21 1,388.68 1,394.60 34,572.4M
2021-01-08 1,414.98 1,419.30 1,399.18 1,410.31 32,780.5M
2021-01-07 1,403.85 1,414.12 1,393.16 1,414.12 38,563.6M
2021-01-06 1,395.61 1,405.37 1,386.20 1,402.12 35,155.5M
2021-01-05 1,377.76 1,394.41 1,375.07 1,394.41 38,881.8M
2021-01-04 1,370.42 1,386.09 1,363.48 1,382.13 36,316.0M