SSE Health Care (SSEHC)

SSEHC
🏛️ China →
7,159.67
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 6,428.45 6,500.86 6,423.51 6,486.24 390.4M
2023-12-28 6,368.42 6,445.95 6,344.26 6,430.01 428.5M
2023-12-27 6,342.12 6,375.43 6,307.06 6,364.04 292.5M
2023-12-26 6,373.40 6,385.26 6,300.64 6,343.83 262.0M
2023-12-25 6,315.38 6,385.45 6,315.38 6,379.16 266.2M
2023-12-22 6,370.69 6,381.35 6,301.70 6,324.57 310.8M
2023-12-21 6,309.46 6,391.54 6,299.61 6,375.76 322.9M
2023-12-20 6,383.47 6,425.61 6,332.71 6,332.94 272.3M
2023-12-19 6,398.47 6,404.85 6,335.52 6,375.72 304.7M
2023-12-18 6,393.73 6,487.18 6,364.76 6,415.47 364.8M
2023-12-15 6,523.86 6,540.54 6,392.85 6,405.59 404.0M
2023-12-14 6,585.69 6,617.79 6,511.17 6,513.94 333.1M
2023-12-13 6,555.45 6,596.74 6,536.48 6,541.92 356.2M
2023-12-12 6,636.54 6,636.54 6,551.05 6,575.33 343.7M
2023-12-11 6,532.30 6,640.31 6,490.98 6,624.82 426.6M
2023-12-08 6,495.76 6,575.16 6,486.04 6,566.50 424.2M
2023-12-07 6,565.79 6,567.49 6,487.74 6,506.94 355.0M
2023-12-06 6,551.06 6,640.98 6,530.01 6,576.10 378.9M
2023-12-05 6,620.71 6,659.01 6,559.11 6,561.21 393.6M
2023-12-04 6,786.64 6,786.64 6,631.40 6,649.08 408.5M
2023-12-01 6,819.98 6,849.38 6,724.01 6,809.23 364.2M
2023-11-30 6,770.41 6,855.91 6,753.95 6,832.51 398.0M
2023-11-29 6,823.28 6,841.47 6,761.82 6,775.76 350.0M
2023-11-28 6,701.41 6,829.71 6,671.61 6,829.59 421.3M
2023-11-27 6,763.80 6,764.07 6,682.91 6,712.26 394.1M
2023-11-24 6,759.88 6,780.45 6,731.22 6,762.20 361.4M
2023-11-23 6,732.45 6,768.72 6,709.26 6,764.05 276.3M
2023-11-22 6,793.71 6,801.05 6,728.89 6,728.89 280.4M
2023-11-21 6,811.34 6,868.38 6,798.52 6,810.03 344.3M
2023-11-20 6,719.41 6,820.86 6,719.41 6,807.32 411.4M
2023-11-17 6,654.85 6,711.39 6,641.96 6,705.16 288.9M
2023-11-16 6,737.10 6,765.83 6,652.99 6,665.13 273.7M
2023-11-15 6,804.24 6,820.84 6,732.22 6,760.20 329.4M
2023-11-14 6,742.35 6,772.59 6,694.82 6,724.46 345.6M
2023-11-13 6,818.72 6,829.59 6,703.96 6,729.71 383.9M
2023-11-10 6,757.80 6,851.07 6,733.01 6,809.01 356.3M
2023-11-09 6,864.58 6,914.00 6,778.10 6,793.00 363.1M
2023-11-08 6,781.67 6,915.24 6,780.26 6,865.73 424.6M
2023-11-07 6,809.05 6,843.19 6,781.00 6,789.02 375.4M
2023-11-06 6,730.49 6,848.29 6,730.49 6,818.28 472.9M
2023-11-03 6,636.06 6,725.00 6,626.84 6,665.37 334.0M
2023-11-02 6,656.85 6,701.93 6,634.45 6,635.21 303.5M
2023-11-01 6,682.19 6,682.89 6,569.34 6,649.55 386.9M
2023-10-31 6,687.20 6,715.53 6,628.57 6,663.60 528.8M
2023-10-30 6,577.47 6,730.90 6,573.73 6,702.05 599.5M
2023-10-27 6,309.57 6,611.74 6,278.44 6,574.75 538.3M
2023-10-26 6,244.05 6,326.66 6,231.65 6,322.66 328.3M
2023-10-25 6,356.36 6,379.16 6,259.04 6,260.72 365.9M
2023-10-24 6,304.29 6,351.60 6,239.93 6,312.22 305.0M
2023-10-23 6,297.46 6,353.09 6,239.75 6,281.51 293.8M
2023-10-20 6,379.10 6,388.88 6,295.14 6,312.85 300.1M
2023-10-19 6,472.26 6,482.73 6,394.77 6,403.52 356.5M
2023-10-18 6,587.89 6,587.89 6,498.03 6,506.43 307.1M
2023-10-17 6,619.50 6,623.73 6,539.00 6,609.02 343.4M
2023-10-16 6,747.69 6,780.96 6,611.10 6,633.70 412.4M
2023-10-13 6,686.82 6,770.18 6,675.11 6,735.04 413.9M
2023-10-12 6,760.29 6,782.93 6,670.41 6,714.97 361.4M
2023-10-11 6,599.56 6,768.57 6,599.56 6,698.97 408.7M
2023-10-10 6,689.64 6,693.87 6,574.89 6,577.37 294.3M
2023-10-09 6,718.90 6,739.50 6,608.66 6,682.23 356.4M
2023-09-28 6,789.89 6,808.11 6,708.05 6,722.38 402.3M
2023-09-27 6,616.68 6,783.64 6,616.68 6,767.19 434.9M
2023-09-26 6,623.74 6,646.74 6,579.06 6,590.97 266.9M
2023-09-25 6,524.99 6,637.97 6,509.64 6,617.04 370.4M
2023-09-22 6,478.20 6,523.56 6,398.61 6,522.99 344.8M
2023-09-21 6,533.94 6,540.59 6,465.61 6,469.39 236.0M
2023-09-20 6,579.34 6,591.07 6,540.26 6,549.52 220.9M
2023-09-19 6,596.88 6,618.88 6,548.05 6,586.17 273.3M
2023-09-18 6,502.31 6,619.05 6,501.19 6,593.93 365.2M
2023-09-15 6,417.32 6,551.19 6,393.59 6,507.06 424.0M
2023-09-14 6,409.59 6,439.56 6,365.40 6,407.04 239.1M
2023-09-13 6,437.49 6,468.36 6,357.12 6,399.80 247.2M
2023-09-12 6,437.64 6,489.78 6,414.33 6,444.45 287.9M
2023-09-11 6,282.44 6,463.30 6,282.44 6,443.16 444.0M
2023-09-08 6,239.33 6,296.65 6,233.01 6,271.55 190.7M
2023-09-07 6,330.96 6,332.67 6,247.12 6,255.87 256.8M
2023-09-06 6,427.94 6,428.10 6,320.14 6,334.11 245.5M
2023-09-05 6,461.06 6,493.03 6,441.27 6,448.86 237.3M
2023-09-04 6,490.26 6,508.83 6,443.39 6,477.43 297.1M
2023-09-01 6,506.74 6,522.96 6,446.10 6,456.48 215.5M
2023-08-31 6,537.05 6,537.05 6,489.77 6,504.02 308.6M
2023-08-30 6,565.12 6,574.66 6,513.95 6,539.37 355.7M
2023-08-29 6,402.64 6,569.42 6,392.24 6,547.15 403.6M
2023-08-28 6,695.22 6,700.31 6,391.87 6,410.73 466.0M
2023-08-25 6,389.90 6,442.80 6,338.80 6,365.62 302.2M
2023-08-24 6,319.12 6,462.75 6,288.05 6,417.20 297.1M
2023-08-23 6,408.40 6,408.40 6,310.92 6,311.22 241.2M
2023-08-22 6,453.00 6,474.15 6,323.67 6,403.82 347.3M
2023-08-21 6,434.75 6,535.30 6,415.57 6,439.40 301.2M
2023-08-18 6,655.44 6,655.44 6,502.09 6,502.09 304.0M
2023-08-17 6,592.56 6,665.16 6,576.18 6,658.46 287.5M
2023-08-16 6,625.25 6,700.59 6,619.81 6,627.84 358.8M
2023-08-15 6,653.01 6,661.08 6,582.08 6,644.38 389.2M
2023-08-14 6,550.33 6,660.20 6,544.82 6,656.05 370.4M
2023-08-11 6,674.57 6,719.18 6,602.83 6,602.83 332.9M
2023-08-10 6,650.53 6,684.58 6,614.43 6,673.98 294.3M
2023-08-09 6,572.51 6,719.33 6,568.29 6,663.15 456.2M
2023-08-08 6,514.17 6,649.51 6,501.15 6,605.80 489.3M
2023-08-07 6,687.24 6,687.24 6,527.03 6,549.02 623.2M
2023-08-04 6,795.40 6,810.39 6,711.15 6,717.44 436.9M
2023-08-03 6,626.74 6,774.99 6,620.27 6,772.68 466.5M
2023-08-02 6,761.30 6,761.30 6,630.56 6,646.28 437.5M
2023-08-01 6,797.23 6,855.26 6,737.48 6,770.69 516.1M
2023-07-31 6,925.55 6,959.10 6,747.94 6,774.48 580.3M
2023-07-28 6,808.71 6,929.16 6,778.22 6,919.61 321.1M
2023-07-27 6,851.15 6,860.01 6,815.28 6,833.05 253.4M
2023-07-26 6,780.67 6,878.15 6,764.30 6,846.81 309.8M
2023-07-25 6,787.36 6,806.03 6,716.84 6,783.46 285.3M
2023-07-24 6,665.89 6,797.80 6,665.89 6,738.33 291.8M
2023-07-21 6,637.26 6,745.82 6,625.32 6,680.72 257.4M
2023-07-20 6,701.47 6,724.83 6,634.77 6,635.95 221.9M
2023-07-19 6,705.41 6,743.18 6,672.55 6,679.66 184.4M
2023-07-18 6,720.99 6,733.06 6,681.44 6,720.11 242.0M
2023-07-17 6,724.23 6,724.23 6,657.71 6,715.15 263.4M
2023-07-14 6,799.69 6,799.69 6,742.46 6,753.11 214.4M
2023-07-13 6,713.96 6,801.92 6,713.96 6,790.62 291.4M
2023-07-12 6,770.04 6,770.04 6,681.79 6,692.11 208.2M
2023-07-11 6,746.91 6,769.92 6,697.83 6,765.49 207.0M
2023-07-10 6,751.76 6,783.12 6,710.96 6,730.07 248.4M
2023-07-07 6,704.53 6,748.01 6,684.12 6,722.07 206.2M
2023-07-06 6,827.03 6,827.03 6,704.39 6,718.41 276.2M
2023-07-05 6,854.09 6,877.71 6,820.72 6,833.71 282.6M
2023-07-04 6,792.43 6,912.45 6,737.01 6,859.66 381.6M
2023-07-03 6,821.29 6,822.59 6,764.68 6,805.60 314.2M
2023-06-30 6,757.49 6,869.03 6,756.86 6,822.60 323.2M
2023-06-29 6,725.81 6,788.54 6,717.12 6,760.54 285.1M
2023-06-28 6,738.56 6,763.32 6,687.44 6,726.47 243.8M
2023-06-27 6,715.50 6,806.10 6,711.93 6,728.22 248.4M
2023-06-26 6,679.45 6,744.81 6,667.13 6,710.81 300.7M
2023-06-21 6,867.02 6,867.80 6,722.12 6,722.12 316.4M
2023-06-20 6,937.55 6,986.62 6,887.47 6,887.57 263.6M
2023-06-19 6,989.76 7,001.04 6,930.80 6,937.87 315.2M
2023-06-16 7,004.90 7,078.80 6,983.04 6,994.62 329.7M
2023-06-15 6,894.46 6,998.69 6,872.75 6,998.69 358.0M
2023-06-14 6,847.81 6,939.27 6,832.13 6,885.50 336.3M
2023-06-13 6,877.75 6,921.56 6,822.82 6,851.91 326.6M
2023-06-12 6,872.11 6,903.73 6,810.68 6,877.67 450.6M
2023-06-09 6,801.93 6,915.19 6,791.90 6,889.03 447.3M
2023-06-08 6,837.20 6,850.58 6,749.41 6,810.05 296.4M
2023-06-07 6,923.95 6,935.85 6,818.86 6,840.35 294.9M
2023-06-06 7,039.64 7,040.66 6,902.51 6,912.07 329.5M
2023-06-05 7,056.87 7,067.46 6,985.06 7,046.79 347.2M
2023-06-02 7,056.16 7,097.16 7,018.51 7,048.58 292.9M
2023-06-01 7,041.20 7,140.40 7,019.77 7,040.19 363.3M
2023-05-31 7,188.00 7,205.56 7,017.12 7,059.73 399.0M
2023-05-30 7,207.77 7,261.44 7,063.37 7,184.67 316.5M
2023-05-29 7,204.59 7,261.61 7,158.95 7,215.12 339.5M
2023-05-26 7,139.06 7,228.08 7,129.78 7,198.84 334.4M
2023-05-25 7,150.90 7,180.21 7,090.44 7,140.58 288.4M
2023-05-24 7,259.97 7,259.97 7,148.80 7,175.73 350.4M
2023-05-23 7,264.16 7,390.41 7,262.30 7,293.46 434.8M
2023-05-22 7,227.92 7,310.21 7,218.77 7,257.72 322.8M
2023-05-19 7,127.55 7,262.53 7,097.19 7,228.59 328.1M
2023-05-18 7,189.33 7,226.39 7,103.23 7,133.14 289.5M
2023-05-17 7,247.62 7,248.49 7,164.48 7,191.08 290.5M
2023-05-16 7,237.99 7,294.17 7,212.39 7,259.19 449.6M
2023-05-15 7,051.19 7,191.63 7,032.29 7,190.52 342.5M
2023-05-12 7,092.17 7,148.83 7,057.36 7,058.54 355.4M
2023-05-11 7,147.02 7,244.32 7,097.57 7,103.64 347.5M
2023-05-10 7,121.08 7,168.17 7,079.42 7,131.68 339.8M
2023-05-09 7,215.98 7,251.77 7,134.36 7,138.14 462.3M
2023-05-08 7,266.27 7,292.97 7,156.98 7,217.73 459.5M
2023-05-05 7,330.03 7,330.03 7,168.97 7,187.90 426.3M
2023-05-04 7,251.98 7,384.65 7,246.15 7,333.26 542.2M
2023-04-28 7,266.55 7,297.74 7,179.36 7,254.52 541.8M
2023-04-27 7,182.77 7,294.71 7,169.60 7,259.40 588.3M
2023-04-26 7,114.03 7,211.83 7,111.25 7,173.85 525.1M
2023-04-25 7,294.56 7,295.30 7,062.70 7,128.12 676.4M
2023-04-24 7,360.43 7,427.19 7,262.57 7,297.40 597.2M
2023-04-21 7,377.19 7,466.28 7,338.08 7,338.08 495.6M
2023-04-20 7,482.22 7,516.80 7,364.90 7,386.12 369.7M
2023-04-19 7,534.96 7,549.01 7,464.63 7,484.86 353.7M
2023-04-18 7,589.84 7,593.21 7,515.29 7,543.79 388.0M
2023-04-17 7,594.13 7,706.04 7,572.73 7,661.19 490.3M
2023-04-14 7,664.41 7,748.90 7,578.21 7,608.10 431.3M
2023-04-13 7,451.36 7,637.61 7,405.85 7,624.91 471.0M
2023-04-12 7,523.33 7,595.23 7,447.83 7,455.17 347.1M
2023-04-11 7,529.46 7,589.44 7,471.47 7,520.83 357.5M
2023-04-10 7,513.90 7,579.10 7,489.86 7,519.21 477.3M
2023-04-07 7,296.48 7,504.05 7,281.04 7,499.78 503.6M
2023-04-06 7,245.77 7,299.58 7,230.92 7,296.57 422.0M
2023-04-04 7,156.15 7,249.60 7,144.80 7,249.60 464.2M
2023-04-03 7,236.93 7,252.72 7,144.14 7,152.50 417.0M
2023-03-31 7,255.95 7,294.88 7,229.17 7,247.48 389.3M
2023-03-30 7,212.00 7,244.02 7,156.93 7,243.85 282.3M
2023-03-29 7,250.22 7,250.66 7,181.38 7,209.19 320.0M
2023-03-28 7,212.06 7,259.39 7,165.03 7,224.42 383.2M
2023-03-27 7,148.04 7,268.22 7,047.98 7,210.95 394.4M
2023-03-24 7,237.17 7,286.63 7,131.19 7,136.90 381.8M
2023-03-23 7,220.34 7,296.03 7,193.84 7,228.62 324.9M
2023-03-22 7,223.28 7,282.72 7,201.65 7,238.87 316.6M
2023-03-21 7,023.88 7,206.86 7,023.88 7,204.43 367.3M
2023-03-20 7,083.74 7,084.25 6,951.80 6,998.72 424.7M
2023-03-17 7,241.93 7,261.26 7,081.03 7,094.30 438.7M
2023-03-16 7,234.37 7,307.15 7,193.29 7,204.64 414.1M
2023-03-15 7,282.12 7,360.00 7,257.33 7,263.98 355.0M
2023-03-14 7,276.39 7,358.90 7,226.29 7,248.85 358.5M
2023-03-13 7,258.82 7,294.90 7,220.46 7,289.89 388.5M
2023-03-10 7,256.72 7,347.94 7,225.59 7,292.14 322.9M
2023-03-09 7,307.61 7,343.09 7,281.93 7,302.65 274.9M
2023-03-08 7,322.06 7,334.58 7,263.30 7,300.75 309.1M
2023-03-07 7,469.25 7,525.31 7,340.83 7,342.91 405.3M
2023-03-06 7,439.41 7,499.50 7,390.68 7,476.28 405.1M
2023-03-03 7,452.31 7,536.27 7,425.89 7,437.12 285.2M
2023-03-02 7,500.40 7,502.08 7,436.20 7,443.99 337.6M
2023-03-01 7,518.70 7,534.48 7,444.65 7,515.93 405.6M
2023-02-28 7,422.66 7,514.10 7,422.27 7,513.43 463.2M
2023-02-27 7,448.01 7,492.39 7,396.81 7,416.35 364.0M
2023-02-24 7,523.20 7,550.37 7,457.26 7,477.39 308.2M
2023-02-23 7,564.81 7,632.38 7,497.66 7,526.15 380.5M
2023-02-22 7,592.66 7,655.29 7,571.41 7,578.54 371.1M
2023-02-21 7,632.86 7,679.34 7,594.48 7,628.76 474.1M
2023-02-20 7,575.87 7,651.00 7,481.10 7,637.78 517.4M
2023-02-17 7,517.23 7,638.68 7,492.99 7,564.33 620.3M
2023-02-16 7,627.09 7,688.06 7,481.72 7,536.71 637.8M
2023-02-15 7,684.62 7,705.64 7,582.44 7,596.32 410.2M
2023-02-14 7,672.52 7,683.70 7,620.78 7,683.70 346.3M
2023-02-13 7,606.75 7,738.58 7,601.28 7,660.36 445.9M
2023-02-10 7,610.31 7,634.11 7,537.11 7,599.58 407.6M
2023-02-09 7,517.50 7,617.00 7,512.60 7,616.69 459.6M
2023-02-08 7,543.09 7,623.67 7,526.65 7,531.24 313.8M
2023-02-07 7,583.81 7,638.89 7,492.97 7,529.77 329.2M
2023-02-06 7,632.78 7,632.78 7,515.36 7,570.76 354.7M
2023-02-03 7,720.51 7,746.68 7,614.62 7,668.31 383.5M
2023-02-02 7,699.65 7,839.64 7,646.21 7,739.96 474.9M
2023-02-01 7,632.80 7,690.71 7,584.99 7,689.20 452.3M
2023-01-31 7,786.26 7,821.12 7,626.99 7,626.99 455.5M
2023-01-30 7,954.09 7,955.67 7,817.11 7,821.88 561.0M
2023-01-20 7,865.33 7,995.26 7,865.33 7,881.14 403.3M
2023-01-19 7,709.92 7,933.75 7,655.16 7,857.72 469.4M
2023-01-18 7,761.34 7,782.30 7,688.09 7,701.78 338.3M
2023-01-17 7,851.54 7,860.36 7,720.33 7,753.40 485.5M
2023-01-16 7,567.28 7,940.30 7,567.28 7,862.43 730.3M
2023-01-13 7,442.99 7,564.86 7,392.66 7,562.15 439.4M
2023-01-12 7,433.20 7,496.79 7,388.94 7,413.93 435.4M
2023-01-11 7,479.16 7,528.05 7,425.88 7,429.11 527.7M
2023-01-10 7,439.16 7,522.89 7,384.70 7,485.22 496.8M
2023-01-09 7,375.90 7,467.56 7,360.91 7,430.77 459.4M
2023-01-06 7,422.76 7,423.40 7,357.52 7,375.79 440.8M
2023-01-05 7,306.22 7,461.97 7,247.73 7,434.79 562.6M
2023-01-04 7,243.32 7,306.09 7,215.91 7,271.51 491.0M
2023-01-03 7,199.30 7,271.29 7,154.76 7,228.47 547.4M