SSE 380 High Beta (SSE380HBI)

SSE380HBI
🏛️ China →
6,120.30
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 6,193.68 6,243.92 6,192.21 6,234.36 1,762.0M
2021-12-30 6,132.81 6,201.63 6,130.00 6,176.57 1,723.3M
2021-12-29 6,143.62 6,175.99 6,127.06 6,130.97 1,514.4M
2021-12-28 6,077.46 6,146.03 6,074.08 6,145.52 1,511.0M
2021-12-27 6,079.35 6,117.04 6,047.27 6,067.75 1,451.4M
2021-12-24 6,203.99 6,204.97 6,073.96 6,079.15 1,818.4M
2021-12-23 6,188.72 6,208.17 6,144.76 6,203.20 1,908.3M
2021-12-22 6,150.92 6,196.17 6,119.82 6,181.01 1,646.9M
2021-12-21 6,082.17 6,136.46 6,049.13 6,135.28 1,535.7M
2021-12-20 6,202.53 6,243.05 6,071.74 6,078.07 2,014.3M
2021-12-17 6,343.71 6,355.66 6,233.88 6,235.10 2,130.7M
2021-12-16 6,299.52 6,358.46 6,294.98 6,357.39 2,031.5M
2021-12-15 6,312.94 6,336.12 6,266.70 6,278.11 1,926.2M
2021-12-14 6,344.66 6,346.23 6,304.97 6,315.79 2,153.1M
2021-12-13 6,334.96 6,373.98 6,309.33 6,362.40 2,377.3M
2021-12-10 6,262.33 6,327.96 6,242.35 6,321.61 1,829.8M
2021-12-09 6,286.83 6,297.41 6,252.99 6,286.67 1,797.4M
2021-12-08 6,201.88 6,286.62 6,199.44 6,286.62 1,696.2M
2021-12-07 6,324.78 6,346.80 6,128.87 6,172.63 1,947.2M
2021-12-06 6,390.33 6,395.79 6,293.46 6,300.70 1,952.9M
2021-12-03 6,393.71 6,404.16 6,350.85 6,393.26 1,816.6M
2021-12-02 6,443.23 6,455.57 6,375.58 6,397.09 1,864.9M
2021-12-01 6,476.76 6,483.72 6,389.36 6,460.10 2,040.2M
2021-11-30 6,482.76 6,509.97 6,427.15 6,492.26 1,982.0M
2021-11-29 6,298.19 6,446.32 6,284.12 6,445.93 1,952.4M
2021-11-26 6,367.06 6,412.24 6,352.39 6,399.71 1,821.8M
2021-11-25 6,398.55 6,424.10 6,376.37 6,386.10 1,772.9M
2021-11-24 6,409.80 6,433.49 6,372.37 6,398.25 1,940.7M
2021-11-23 6,438.01 6,460.61 6,413.95 6,418.47 2,324.3M
2021-11-22 6,332.25 6,451.98 6,332.25 6,443.43 2,290.6M
2021-11-19 6,248.84 6,327.90 6,245.92 6,327.17 2,045.2M
2021-11-18 6,228.72 6,275.12 6,199.05 6,234.71 1,822.5M
2021-11-17 6,122.74 6,225.35 6,119.88 6,223.79 1,643.3M
2021-11-16 6,145.87 6,195.17 6,103.01 6,115.77 1,776.2M
2021-11-15 6,258.62 6,266.95 6,168.40 6,178.87 1,894.3M
2021-11-12 6,161.59 6,267.13 6,156.04 6,252.53 1,907.6M
2021-11-11 6,071.22 6,177.35 6,060.91 6,165.32 1,970.4M
2021-11-10 6,054.60 6,085.53 5,988.74 6,085.27 1,922.2M
2021-11-09 6,001.08 6,089.58 5,979.67 6,087.19 1,744.7M
2021-11-08 5,924.30 5,997.29 5,899.82 5,997.20 1,809.0M
2021-11-05 6,035.60 6,050.13 5,943.16 5,944.30 2,183.8M
2021-11-04 5,940.30 6,029.11 5,940.30 6,029.11 1,685.0M
2021-11-03 5,921.20 5,953.48 5,863.78 5,930.39 1,659.0M
2021-11-02 5,986.89 6,019.12 5,891.79 5,939.69 2,201.0M
2021-11-01 5,872.47 6,004.25 5,871.45 5,971.86 1,999.8M
2021-10-29 5,787.53 5,878.06 5,756.28 5,877.95 1,807.2M
2021-10-28 5,889.97 5,932.08 5,768.73 5,782.87 2,004.8M
2021-10-27 5,936.70 5,956.50 5,889.47 5,920.87 1,791.3M
2021-10-26 5,952.78 5,989.54 5,926.32 5,944.71 1,856.2M
2021-10-25 5,853.57 5,949.76 5,839.80 5,947.73 1,737.6M
2021-10-22 5,892.65 5,924.72 5,861.46 5,869.02 1,909.9M
2021-10-21 5,939.51 5,944.57 5,882.86 5,897.35 2,006.6M
2021-10-20 5,903.16 5,975.83 5,889.48 5,944.73 1,776.1M
2021-10-19 5,861.70 5,939.71 5,850.65 5,938.63 1,531.9M
2021-10-18 5,809.12 5,879.01 5,785.30 5,879.01 1,646.1M
2021-10-15 5,753.46 5,812.30 5,720.95 5,800.82 1,571.0M
2021-10-14 5,680.11 5,774.44 5,667.32 5,758.96 1,496.9M
2021-10-13 5,616.40 5,711.48 5,588.12 5,701.16 1,487.2M
2021-10-12 5,724.98 5,747.74 5,543.48 5,620.94 1,803.8M
2021-10-11 5,769.55 5,789.96 5,704.76 5,741.77 1,642.4M
2021-10-08 5,865.06 5,873.87 5,703.34 5,742.23 1,682.3M
2021-09-30 5,677.07 5,800.74 5,673.96 5,794.50 1,478.8M
2021-09-29 5,818.03 5,820.94 5,634.27 5,653.61 1,881.9M
2021-09-28 5,838.89 5,910.89 5,820.09 5,872.39 1,780.4M
2021-09-27 6,084.33 6,099.60 5,814.79 5,865.40 2,362.5M
2021-09-24 6,167.90 6,187.15 6,066.11 6,081.69 2,247.5M
2021-09-23 6,232.21 6,241.16 6,175.21 6,185.59 2,223.9M
2021-09-22 6,074.11 6,199.28 6,070.05 6,183.93 1,830.3M
2021-09-17 6,165.75 6,232.02 6,008.08 6,143.34 2,304.1M
2021-09-16 6,386.64 6,421.17 6,175.81 6,184.06 2,726.0M
2021-09-15 6,261.83 6,383.93 6,234.33 6,382.74 2,494.3M
2021-09-14 6,283.32 6,395.79 6,266.10 6,294.77 2,718.3M
2021-09-13 6,278.41 6,322.67 6,212.71 6,316.23 2,620.4M
2021-09-10 6,269.87 6,315.12 6,186.34 6,280.30 2,832.8M
2021-09-09 6,268.50 6,285.29 6,184.76 6,275.51 2,830.8M
2021-09-08 6,286.38 6,304.07 6,252.37 6,280.45 2,808.6M
2021-09-07 6,143.48 6,289.98 6,127.09 6,277.60 2,686.4M
2021-09-06 6,069.55 6,144.72 5,972.39 6,137.09 2,597.1M
2021-09-03 6,202.59 6,259.41 6,021.24 6,081.26 3,220.1M
2021-09-02 6,070.10 6,207.89 6,070.10 6,197.53 2,997.5M
2021-09-01 6,257.34 6,267.63 6,000.57 6,108.98 3,571.3M
2021-08-31 6,236.28 6,262.47 6,172.53 6,262.47 3,169.1M
2021-08-30 6,207.83 6,308.68 6,196.05 6,247.07 3,179.3M
2021-08-27 6,110.28 6,169.67 6,071.40 6,169.67 2,747.3M
2021-08-26 6,165.78 6,200.97 6,116.45 6,126.32 2,982.1M
2021-08-25 6,129.66 6,174.15 6,078.56 6,173.43 2,620.0M
2021-08-24 6,076.96 6,161.75 6,044.80 6,144.25 2,844.6M
2021-08-23 5,946.47 6,104.18 5,933.54 6,095.23 2,842.3M
2021-08-20 5,869.24 5,928.21 5,787.03 5,918.62 2,304.4M
2021-08-19 5,801.49 5,919.48 5,750.01 5,889.61 2,368.6M
2021-08-18 5,771.86 5,867.37 5,745.50 5,828.98 2,154.5M
2021-08-17 5,923.98 5,947.21 5,743.21 5,767.72 2,279.2M
2021-08-16 6,018.01 6,019.28 5,934.69 5,951.68 2,289.4M
2021-08-13 6,063.46 6,111.65 5,993.63 6,030.51 2,410.3M
2021-08-12 6,001.50 6,110.92 5,999.39 6,075.85 2,498.1M
2021-08-11 5,957.08 6,017.80 5,922.14 6,015.23 2,382.4M
2021-08-10 5,894.49 5,987.95 5,883.48 5,961.26 2,451.2M
2021-08-09 5,881.05 5,915.61 5,791.58 5,910.21 2,280.0M
2021-08-06 5,891.99 5,926.32 5,845.44 5,906.90 2,480.2M
2021-08-05 5,914.29 5,930.73 5,855.21 5,880.37 2,530.2M
2021-08-04 5,778.39 5,944.06 5,778.39 5,942.78 2,554.6M
2021-08-03 5,899.60 5,948.76 5,771.26 5,788.76 2,880.7M
2021-08-02 5,859.30 5,944.06 5,828.48 5,944.06 3,027.6M
2021-07-30 5,792.45 5,856.25 5,753.19 5,837.33 2,669.3M
2021-07-29 5,626.99 5,802.24 5,626.99 5,791.45 2,629.5M
2021-07-28 5,595.86 5,645.45 5,369.58 5,537.73 3,048.7M
2021-07-27 5,838.76 5,914.69 5,672.06 5,672.06 3,468.0M
2021-07-26 5,848.12 5,906.97 5,693.31 5,826.17 3,035.8M
2021-07-23 5,839.35 5,896.33 5,792.76 5,852.22 3,050.5M
2021-07-22 5,789.58 5,846.26 5,740.76 5,842.84 2,638.1M
2021-07-21 5,663.08 5,794.76 5,661.58 5,781.62 2,542.2M
2021-07-20 5,537.84 5,644.45 5,527.38 5,644.45 2,494.8M
2021-07-19 5,629.44 5,662.15 5,566.97 5,594.03 2,673.3M
2021-07-16 5,622.22 5,720.45 5,610.30 5,646.98 2,922.5M
2021-07-15 5,549.09 5,606.54 5,488.74 5,604.01 2,321.1M
2021-07-14 5,605.41 5,650.61 5,559.20 5,569.10 2,359.1M
2021-07-13 5,565.22 5,628.03 5,558.61 5,624.85 2,489.2M
2021-07-12 5,504.30 5,593.57 5,491.64 5,569.67 2,764.3M
2021-07-09 5,392.39 5,485.28 5,348.97 5,470.78 2,399.0M
2021-07-08 5,362.22 5,440.39 5,362.03 5,410.03 2,391.8M
2021-07-07 5,214.63 5,351.73 5,197.49 5,350.35 2,163.5M
2021-07-06 5,261.63 5,307.65 5,179.98 5,258.39 2,168.6M
2021-07-05 5,188.81 5,254.59 5,188.81 5,253.37 1,837.0M
2021-07-02 5,228.41 5,239.29 5,172.46 5,178.73 1,761.9M
2021-07-01 5,368.44 5,372.85 5,252.82 5,253.57 1,837.6M
2021-06-30 5,313.43 5,359.20 5,307.95 5,359.20 1,594.5M
2021-06-29 5,371.54 5,379.36 5,302.60 5,306.92 1,690.7M
2021-06-28 5,321.40 5,399.19 5,321.18 5,373.75 1,741.0M
2021-06-25 5,298.62 5,331.86 5,273.99 5,320.12 1,884.5M
2021-06-24 5,342.26 5,344.02 5,297.30 5,304.51 1,794.6M
2021-06-23 5,288.47 5,367.74 5,276.98 5,346.44 2,026.6M
2021-06-22 5,307.83 5,318.89 5,271.75 5,293.30 1,869.0M
2021-06-21 5,172.33 5,290.61 5,159.91 5,290.50 1,981.1M
2021-06-18 5,106.51 5,200.83 5,093.06 5,193.94 1,998.6M
2021-06-17 5,018.08 5,119.62 5,014.56 5,110.95 1,651.3M
2021-06-16 5,122.53 5,132.54 5,020.69 5,026.62 1,697.3M
2021-06-15 5,167.85 5,173.73 5,102.01 5,126.99 1,638.3M
2021-06-11 5,223.70 5,229.45 5,157.19 5,162.06 1,674.9M
2021-06-10 5,148.00 5,213.01 5,140.37 5,208.53 1,545.7M
2021-06-09 5,166.33 5,174.71 5,131.40 5,148.91 1,494.4M
2021-06-08 5,180.71 5,209.61 5,131.85 5,157.32 1,859.1M
2021-06-07 5,142.39 5,182.87 5,140.93 5,175.17 1,736.4M
2021-06-04 5,068.65 5,123.03 5,054.32 5,107.56 1,859.1M
2021-06-03 5,071.67 5,147.27 5,051.86 5,095.18 1,603.5M
2021-06-02 5,148.06 5,167.05 5,061.21 5,079.25 1,570.7M
2021-06-01 5,116.97 5,160.37 5,100.36 5,158.30 1,570.3M
2021-05-31 5,037.55 5,123.77 5,037.01 5,123.67 1,607.0M
2021-05-28 5,041.22 5,075.28 5,007.72 5,027.95 1,518.2M
2021-05-27 4,946.65 5,040.07 4,940.18 5,035.24 1,488.2M
2021-05-26 4,939.76 4,973.10 4,938.80 4,948.57 1,405.0M
2021-05-25 4,877.63 4,939.09 4,867.09 4,937.89 1,337.2M
2021-05-24 4,834.66 4,875.41 4,818.99 4,875.08 1,238.9M
2021-05-21 4,871.90 4,881.01 4,823.19 4,844.35 1,274.8M
2021-05-20 4,862.02 4,887.62 4,837.68 4,866.14 1,404.3M
2021-05-19 4,852.80 4,883.28 4,836.99 4,881.68 1,185.6M
2021-05-18 4,816.11 4,859.16 4,807.98 4,857.94 1,078.2M
2021-05-17 4,773.14 4,839.01 4,771.70 4,815.53 1,344.1M
2021-05-14 4,715.87 4,769.33 4,694.83 4,769.33 1,169.3M
2021-05-13 4,698.09 4,751.30 4,693.48 4,709.36 1,253.4M
2021-05-12 4,689.17 4,747.24 4,673.96 4,745.17 1,239.4M
2021-05-11 4,682.61 4,711.20 4,619.54 4,701.32 1,396.9M
2021-05-10 4,738.84 4,744.73 4,689.78 4,720.69 1,557.2M
2021-05-07 4,782.13 4,811.85 4,738.25 4,738.34 1,499.8M
2021-05-06 4,774.31 4,804.41 4,743.44 4,777.37 1,386.5M
2021-04-30 4,773.87 4,790.52 4,737.71 4,769.77 1,454.5M
2021-04-29 4,827.52 4,841.68 4,797.03 4,809.44 1,281.1M
2021-04-28 4,823.43 4,834.07 4,781.16 4,827.92 1,235.9M
2021-04-27 4,844.85 4,861.82 4,776.04 4,815.41 1,082.7M
2021-04-26 4,829.72 4,907.42 4,829.72 4,835.67 1,357.8M
2021-04-23 4,844.55 4,844.76 4,792.30 4,813.72 1,129.2M
2021-04-22 4,805.24 4,845.96 4,805.24 4,841.27 1,061.1M
2021-04-21 4,777.14 4,813.63 4,756.22 4,797.93 1,047.1M
2021-04-20 4,799.39 4,833.61 4,793.10 4,794.06 1,130.3M
2021-04-19 4,729.83 4,820.47 4,713.06 4,816.91 1,136.8M
2021-04-16 4,682.42 4,735.71 4,674.85 4,729.29 968.7M
2021-04-15 4,692.91 4,693.64 4,638.96 4,683.40 812.7M
2021-04-14 4,632.28 4,706.38 4,632.28 4,700.38 831.3M
2021-04-13 4,652.62 4,679.02 4,617.92 4,630.02 844.5M
2021-04-12 4,792.35 4,805.67 4,652.32 4,662.45 1,076.6M
2021-04-09 4,796.78 4,810.64 4,777.06 4,798.71 994.7M
2021-04-08 4,790.70 4,819.63 4,775.39 4,795.76 1,138.4M
2021-04-07 4,805.71 4,806.11 4,753.26 4,799.27 1,011.3M
2021-04-06 4,784.27 4,810.35 4,774.82 4,802.93 912.7M
2021-04-02 4,741.63 4,780.99 4,740.78 4,768.94 987.4M
2021-04-01 4,707.68 4,738.21 4,694.06 4,731.80 881.5M
2021-03-31 4,727.84 4,727.84 4,673.01 4,698.22 905.4M
2021-03-30 4,708.80 4,741.35 4,685.98 4,730.24 1,022.9M
2021-03-29 4,714.59 4,738.26 4,687.15 4,711.36 958.7M
2021-03-26 4,622.35 4,707.94 4,622.35 4,700.14 951.8M
2021-03-25 4,606.30 4,645.68 4,578.88 4,620.62 962.8M
2021-03-24 4,695.16 4,723.30 4,610.00 4,617.93 1,112.9M
2021-03-23 4,782.47 4,793.88 4,695.98 4,720.27 1,178.7M
2021-03-22 4,702.43 4,771.43 4,694.20 4,770.86 1,103.3M
2021-03-19 4,682.93 4,743.28 4,668.20 4,702.01 1,118.7M
2021-03-18 4,717.00 4,760.23 4,704.36 4,741.53 1,086.5M
2021-03-17 4,675.39 4,715.16 4,624.74 4,714.56 935.4M
2021-03-16 4,650.26 4,685.10 4,627.29 4,679.16 1,005.4M
2021-03-15 4,665.31 4,692.00 4,603.29 4,646.22 1,099.9M
2021-03-12 4,719.45 4,719.45 4,650.11 4,687.92 1,159.3M
2021-03-11 4,595.39 4,704.64 4,560.44 4,704.64 1,192.0M
2021-03-10 4,665.20 4,686.11 4,574.82 4,580.67 1,047.1M
2021-03-09 4,760.01 4,769.28 4,547.73 4,612.90 1,484.8M
2021-03-08 4,962.14 4,981.85 4,781.56 4,781.56 1,476.2M
2021-03-05 4,862.13 4,963.00 4,856.24 4,931.97 1,391.4M
2021-03-04 5,026.44 5,036.82 4,912.47 4,927.90 1,776.6M
2021-03-03 4,990.69 5,063.16 4,977.87 5,061.08 1,450.7M
2021-03-02 5,069.45 5,075.00 4,969.98 5,009.56 1,555.7M
2021-03-01 4,933.88 5,049.59 4,933.88 5,049.59 1,561.7M
2021-02-26 4,900.76 4,974.01 4,889.10 4,898.97 1,423.5M
2021-02-25 5,073.62 5,079.35 4,998.62 5,005.15 1,532.6M
2021-02-24 5,107.32 5,144.49 4,995.52 5,038.18 1,794.3M
2021-02-23 5,074.35 5,138.04 5,040.65 5,099.94 1,901.5M
2021-02-22 5,153.26 5,226.54 5,110.33 5,110.83 2,470.3M
2021-02-19 5,024.73 5,132.33 5,002.25 5,130.98 1,965.6M
2021-02-18 5,037.68 5,068.56 4,999.79 5,032.54 1,693.9M
2021-02-10 4,916.62 4,948.42 4,879.51 4,936.98 1,323.6M
2021-02-09 4,780.85 4,909.34 4,770.85 4,904.34 1,335.3M
2021-02-08 4,732.89 4,797.02 4,669.23 4,768.62 1,315.7M
2021-02-05 4,865.21 4,881.42 4,718.49 4,718.49 1,576.4M
2021-02-04 4,899.27 4,911.28 4,750.40 4,839.83 1,694.4M
2021-02-03 4,985.90 4,989.56 4,911.28 4,912.89 1,441.2M
2021-02-02 4,933.85 4,983.01 4,892.22 4,981.47 1,443.5M
2021-02-01 4,863.82 4,922.31 4,852.61 4,922.31 1,372.8M
2021-01-29 4,982.11 4,999.83 4,802.29 4,862.07 1,710.3M
2021-01-28 5,006.70 5,061.11 4,941.16 4,949.50 1,373.2M
2021-01-27 5,062.35 5,093.40 5,022.06 5,078.03 1,367.1M
2021-01-26 5,119.40 5,156.05 5,047.82 5,066.46 1,675.1M
2021-01-25 5,148.65 5,187.74 5,108.59 5,134.60 2,048.4M
2021-01-22 5,188.62 5,194.91 5,111.42 5,164.62 1,765.1M
2021-01-21 5,174.99 5,220.98 5,154.59 5,193.03 1,643.3M
2021-01-20 5,096.97 5,164.20 5,084.00 5,162.42 1,445.0M
2021-01-19 5,145.21 5,166.88 5,092.47 5,099.99 1,828.4M
2021-01-18 5,020.86 5,154.48 5,008.98 5,143.22 1,504.4M
2021-01-15 5,004.34 5,041.10 4,948.65 5,019.03 1,651.1M
2021-01-14 4,975.65 5,053.34 4,913.26 4,991.58 2,001.6M
2021-01-13 5,058.40 5,064.42 4,963.06 4,992.24 2,287.7M
2021-01-12 4,965.34 5,040.82 4,949.27 5,039.12 1,644.3M
2021-01-11 5,047.07 5,067.62 4,947.92 4,979.83 1,975.5M
2021-01-08 5,071.25 5,093.44 5,015.14 5,046.16 1,802.3M
2021-01-07 5,109.54 5,110.29 5,020.58 5,070.09 2,076.1M
2021-01-06 5,199.73 5,205.88 5,094.11 5,116.22 1,822.4M
2021-01-05 5,192.02 5,214.62 5,142.47 5,207.06 2,107.1M
2021-01-04 5,096.41 5,196.00 5,090.12 5,188.90 2,066.4M