SSE Industrials Equal Weight (SSEISEWI)

SSEISEWI
🏛️ China →
2,924.22
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 2,512.15 2,516.54 2,500.77 2,514.15 2,111.4M
2023-12-28 2,435.86 2,516.66 2,431.96 2,510.80 2,683.2M
2023-12-27 2,439.13 2,443.10 2,420.95 2,440.24 1,388.9M
2023-12-26 2,450.40 2,450.40 2,433.38 2,438.90 1,156.0M
2023-12-25 2,442.20 2,455.39 2,434.97 2,450.04 1,396.1M
2023-12-22 2,422.50 2,464.60 2,417.40 2,446.57 2,022.9M
2023-12-21 2,384.11 2,431.90 2,381.02 2,423.82 1,940.3M
2023-12-20 2,415.52 2,430.22 2,393.07 2,393.26 1,523.7M
2023-12-19 2,412.97 2,430.46 2,399.37 2,416.61 1,617.1M
2023-12-18 2,436.22 2,441.50 2,411.38 2,415.29 1,790.8M
2023-12-15 2,451.84 2,467.67 2,433.50 2,435.28 1,589.1M
2023-12-14 2,461.45 2,477.15 2,444.90 2,446.03 1,277.3M
2023-12-13 2,490.29 2,490.29 2,454.02 2,454.02 1,502.6M
2023-12-12 2,489.05 2,502.04 2,485.55 2,495.77 1,595.5M
2023-12-11 2,465.67 2,496.61 2,439.12 2,494.97 2,066.3M
2023-12-08 2,484.98 2,499.00 2,476.47 2,481.52 1,798.1M
2023-12-07 2,495.24 2,495.62 2,468.64 2,482.76 1,491.9M
2023-12-06 2,491.50 2,512.20 2,481.53 2,500.66 1,546.9M
2023-12-05 2,532.45 2,532.45 2,495.91 2,495.98 1,515.0M
2023-12-04 2,542.19 2,548.94 2,533.28 2,535.24 1,457.8M
2023-12-01 2,546.22 2,546.22 2,518.49 2,539.76 1,743.4M
2023-11-30 2,543.11 2,562.96 2,536.59 2,547.06 1,756.5M
2023-11-29 2,564.86 2,567.32 2,540.75 2,544.19 1,543.1M
2023-11-28 2,569.71 2,569.71 2,555.29 2,566.86 1,268.7M
2023-11-27 2,586.07 2,586.19 2,555.88 2,571.37 1,797.1M
2023-11-24 2,614.18 2,614.18 2,586.37 2,589.44 1,194.7M
2023-11-23 2,601.82 2,616.91 2,597.35 2,615.60 1,192.5M
2023-11-22 2,628.56 2,633.54 2,603.10 2,603.12 1,304.8M
2023-11-21 2,645.50 2,662.06 2,633.58 2,637.41 1,790.4M
2023-11-20 2,636.53 2,649.70 2,619.30 2,642.04 1,560.1M
2023-11-17 2,631.55 2,639.41 2,624.22 2,635.68 1,415.0M
2023-11-16 2,659.66 2,659.66 2,635.14 2,636.10 1,323.8M
2023-11-15 2,673.19 2,676.15 2,658.44 2,664.77 1,685.5M
2023-11-14 2,647.14 2,666.78 2,639.80 2,650.47 1,517.7M
2023-11-13 2,637.46 2,645.75 2,618.45 2,645.75 1,526.8M
2023-11-10 2,647.28 2,647.28 2,618.19 2,630.87 1,577.8M
2023-11-09 2,632.18 2,665.49 2,630.35 2,655.74 1,909.4M
2023-11-08 2,634.49 2,643.57 2,620.09 2,634.53 1,673.6M
2023-11-07 2,649.79 2,649.79 2,626.84 2,639.64 1,548.9M
2023-11-06 2,630.13 2,655.44 2,626.97 2,653.72 2,129.9M
2023-11-03 2,597.36 2,627.99 2,597.36 2,620.29 1,543.0M
2023-11-02 2,625.58 2,636.85 2,597.39 2,597.49 1,600.2M
2023-11-01 2,645.43 2,645.56 2,617.41 2,624.74 1,530.1M
2023-10-31 2,656.56 2,656.87 2,623.41 2,641.76 1,761.7M
2023-10-30 2,641.38 2,666.13 2,635.42 2,660.22 1,977.0M
2023-10-27 2,600.12 2,662.21 2,592.80 2,653.05 1,803.3M
2023-10-26 2,591.41 2,609.33 2,570.50 2,606.61 1,635.4M
2023-10-25 2,614.40 2,635.00 2,608.10 2,611.07 1,937.8M
2023-10-24 2,575.73 2,588.47 2,553.19 2,585.85 1,614.7M
2023-10-23 2,615.56 2,615.56 2,551.31 2,567.98 1,640.5M
2023-10-20 2,611.66 2,642.19 2,607.72 2,622.49 1,527.3M
2023-10-19 2,648.08 2,652.02 2,621.27 2,621.81 1,787.1M
2023-10-18 2,691.85 2,692.21 2,657.70 2,658.99 1,426.0M
2023-10-17 2,700.16 2,705.20 2,685.93 2,696.69 1,364.4M
2023-10-16 2,714.09 2,715.69 2,686.90 2,696.22 1,413.0M
2023-10-13 2,745.18 2,745.18 2,706.10 2,713.44 1,393.6M
2023-10-12 2,737.98 2,767.08 2,737.98 2,761.38 1,801.0M
2023-10-11 2,742.78 2,754.88 2,719.19 2,728.34 1,980.4M
2023-10-10 2,798.18 2,805.40 2,730.13 2,733.42 2,807.3M
2023-10-09 2,805.09 2,806.12 2,780.09 2,793.36 1,795.7M
2023-09-28 2,810.69 2,815.26 2,797.35 2,808.32 1,635.2M
2023-09-27 2,780.58 2,832.07 2,780.58 2,805.65 2,204.4M
2023-09-26 2,796.09 2,806.97 2,777.96 2,777.96 1,402.8M
2023-09-25 2,805.44 2,808.09 2,788.75 2,795.87 1,604.3M
2023-09-22 2,768.43 2,810.42 2,762.90 2,809.09 1,863.6M
2023-09-21 2,776.91 2,794.67 2,768.89 2,768.89 1,540.6M
2023-09-20 2,796.04 2,796.04 2,780.11 2,780.38 1,234.1M
2023-09-19 2,802.27 2,807.00 2,788.80 2,796.02 1,396.4M
2023-09-18 2,795.15 2,816.35 2,782.08 2,803.36 1,448.5M
2023-09-15 2,822.78 2,827.86 2,791.72 2,801.73 2,057.9M
2023-09-14 2,821.31 2,829.72 2,805.63 2,817.17 1,692.4M
2023-09-13 2,839.82 2,845.91 2,805.80 2,819.96 1,545.4M
2023-09-12 2,836.66 2,851.12 2,830.63 2,842.12 1,644.7M
2023-09-11 2,819.99 2,852.61 2,813.44 2,843.08 2,080.8M
2023-09-08 2,816.53 2,825.50 2,803.63 2,816.72 1,434.5M
2023-09-07 2,860.85 2,860.85 2,821.53 2,822.82 1,786.4M
2023-09-06 2,881.79 2,881.89 2,850.92 2,869.43 2,149.7M
2023-09-05 2,889.11 2,898.71 2,871.82 2,891.92 1,867.0M
2023-09-04 2,876.50 2,907.33 2,870.19 2,901.60 2,347.9M
2023-09-01 2,856.76 2,876.61 2,856.76 2,871.21 1,713.9M
2023-08-31 2,883.04 2,884.22 2,848.55 2,852.51 2,178.7M
2023-08-30 2,894.92 2,911.29 2,870.90 2,880.56 2,182.8M
2023-08-29 2,854.69 2,902.01 2,851.89 2,890.57 2,261.5M
2023-08-28 2,976.59 2,979.05 2,850.94 2,860.59 2,906.1M
2023-08-25 2,825.43 2,853.16 2,815.36 2,826.90 1,728.4M
2023-08-24 2,870.69 2,881.80 2,838.43 2,838.43 3,020.3M
2023-08-23 2,915.81 2,918.23 2,863.14 2,863.90 1,570.9M
2023-08-22 2,913.77 2,929.42 2,874.58 2,920.11 2,017.3M
2023-08-21 2,956.91 2,961.50 2,905.77 2,905.77 1,704.7M
2023-08-18 2,998.66 3,012.56 2,960.53 2,960.53 1,612.8M
2023-08-17 2,961.92 2,997.50 2,943.42 2,993.64 1,536.0M
2023-08-16 2,996.74 3,001.51 2,971.01 2,971.28 1,406.7M
2023-08-15 3,032.56 3,033.39 2,979.12 3,002.11 1,623.3M
2023-08-14 3,018.57 3,038.36 2,989.11 3,035.41 1,955.5M
2023-08-11 3,111.62 3,112.10 3,041.15 3,041.15 1,976.2M
2023-08-10 3,087.20 3,122.93 3,086.35 3,117.10 1,554.6M
2023-08-09 3,085.24 3,092.60 3,077.37 3,082.24 1,333.7M
2023-08-08 3,121.06 3,123.44 3,087.22 3,095.38 1,562.9M
2023-08-07 3,143.48 3,143.48 3,116.64 3,125.51 1,556.3M
2023-08-04 3,169.34 3,185.95 3,143.35 3,149.20 2,104.3M
2023-08-03 3,134.95 3,160.13 3,132.38 3,159.85 1,934.9M
2023-08-02 3,162.15 3,174.24 3,132.18 3,140.39 1,782.4M
2023-08-01 3,183.23 3,196.60 3,156.54 3,168.25 2,227.6M
2023-07-31 3,146.00 3,192.94 3,146.00 3,184.93 3,297.1M
2023-07-28 3,084.55 3,137.87 3,071.90 3,137.01 2,512.5M
2023-07-27 3,110.99 3,121.46 3,090.40 3,096.62 1,751.6M
2023-07-26 3,117.47 3,133.30 3,102.69 3,108.89 1,522.4M
2023-07-25 3,096.79 3,119.93 3,096.79 3,116.95 2,418.0M
2023-07-24 3,060.67 3,085.05 3,051.00 3,064.53 1,467.5M
2023-07-21 3,080.83 3,093.86 3,058.10 3,067.37 1,604.1M
2023-07-20 3,121.58 3,133.66 3,083.38 3,085.98 1,619.7M
2023-07-19 3,122.03 3,125.88 3,098.13 3,118.64 1,335.4M
2023-07-18 3,129.33 3,136.96 3,110.47 3,123.26 1,735.1M
2023-07-17 3,129.80 3,132.15 3,113.36 3,130.84 1,507.1M
2023-07-14 3,147.72 3,148.72 3,132.35 3,136.44 1,949.5M
2023-07-13 3,128.76 3,154.34 3,128.76 3,152.24 2,167.3M
2023-07-12 3,150.81 3,154.58 3,122.23 3,126.36 2,307.3M
2023-07-11 3,152.39 3,161.11 3,130.55 3,147.72 1,423.1M
2023-07-10 3,122.55 3,161.46 3,118.30 3,152.39 1,903.0M
2023-07-07 3,118.85 3,129.63 3,102.13 3,112.01 1,658.5M
2023-07-06 3,138.08 3,144.74 3,112.92 3,123.35 1,596.4M
2023-07-05 3,158.62 3,174.68 3,135.07 3,139.58 1,854.4M
2023-07-04 3,167.84 3,180.13 3,147.54 3,160.10 2,167.7M
2023-07-03 3,125.62 3,185.86 3,125.62 3,171.82 2,862.5M
2023-06-30 3,088.71 3,131.57 3,085.67 3,117.76 1,794.7M
2023-06-29 3,099.75 3,118.92 3,092.85 3,092.85 1,895.9M
2023-06-28 3,085.97 3,110.93 3,066.61 3,104.66 2,142.0M
2023-06-27 3,041.59 3,096.40 3,041.59 3,093.99 2,666.1M
2023-06-26 3,056.44 3,074.58 3,022.32 3,036.93 2,422.7M
2023-06-21 3,101.08 3,124.31 3,076.43 3,076.43 2,106.7M
2023-06-20 3,113.90 3,127.41 3,100.96 3,107.25 2,434.4M
2023-06-19 3,133.32 3,138.59 3,107.20 3,118.98 2,855.3M
2023-06-16 3,090.33 3,138.25 3,090.33 3,134.15 3,321.5M
2023-06-15 3,004.75 3,079.13 3,000.22 3,076.53 2,525.0M
2023-06-14 3,025.37 3,030.39 3,006.88 3,007.79 1,993.1M
2023-06-13 3,032.46 3,047.72 3,011.23 3,022.26 2,029.5M
2023-06-12 3,031.03 3,055.71 3,013.90 3,040.20 2,217.5M
2023-06-09 3,011.42 3,037.86 3,008.34 3,037.86 2,388.0M
2023-06-08 2,986.19 3,022.50 2,985.46 3,013.67 2,262.2M
2023-06-07 3,005.92 3,010.64 2,975.93 2,987.85 2,029.1M
2023-06-06 3,034.81 3,045.40 2,998.99 3,003.85 2,581.6M
2023-06-05 3,071.12 3,071.12 3,029.84 3,034.91 2,562.2M
2023-06-02 3,063.23 3,079.70 3,062.00 3,069.59 2,482.5M
2023-06-01 3,074.81 3,087.48 3,056.34 3,060.26 3,072.0M
2023-05-31 3,081.12 3,097.05 3,071.09 3,083.54 2,905.9M
2023-05-30 3,072.11 3,113.99 3,059.92 3,096.30 3,298.6M
2023-05-29 3,095.11 3,099.75 3,066.91 3,079.45 2,404.4M
2023-05-26 3,112.62 3,112.62 3,059.23 3,087.04 1,946.4M
2023-05-25 3,093.42 3,124.46 3,088.34 3,114.37 2,410.6M
2023-05-24 3,117.81 3,136.13 3,101.09 3,105.52 2,882.5M
2023-05-23 3,180.08 3,181.63 3,129.04 3,129.04 2,585.0M
2023-05-22 3,160.00 3,193.08 3,157.92 3,178.75 2,071.7M
2023-05-19 3,185.55 3,185.55 3,154.98 3,166.18 2,605.7M
2023-05-18 3,208.93 3,212.13 3,176.69 3,191.46 2,749.2M
2023-05-17 3,198.75 3,220.45 3,180.21 3,208.81 2,787.9M
2023-05-16 3,216.93 3,233.09 3,191.97 3,202.55 2,856.2M
2023-05-15 3,156.63 3,215.92 3,153.06 3,215.92 3,449.0M
2023-05-12 3,213.59 3,222.09 3,155.62 3,155.89 3,069.9M
2023-05-11 3,223.75 3,232.91 3,203.92 3,219.30 2,709.4M
2023-05-10 3,230.19 3,235.41 3,203.41 3,220.07 4,008.7M
2023-05-09 3,303.55 3,311.95 3,239.00 3,239.71 5,490.8M
2023-05-08 3,264.34 3,310.54 3,258.20 3,293.67 5,323.9M
2023-05-05 3,288.36 3,296.54 3,233.63 3,253.99 3,963.0M
2023-05-04 3,279.89 3,315.49 3,270.24 3,294.75 5,386.4M
2023-04-28 3,268.51 3,299.10 3,253.75 3,297.67 4,275.0M
2023-04-27 3,233.72 3,270.77 3,218.24 3,264.69 3,492.5M
2023-04-26 3,188.82 3,247.06 3,173.30 3,233.69 3,448.3M
2023-04-25 3,249.04 3,271.08 3,160.89 3,195.14 3,133.4M
2023-04-24 3,281.44 3,284.57 3,231.24 3,248.07 3,606.2M
2023-04-21 3,313.07 3,343.39 3,278.57 3,279.77 3,838.7M
2023-04-20 3,316.08 3,316.59 3,281.64 3,315.61 3,272.7M
2023-04-19 3,361.49 3,362.06 3,314.12 3,319.73 2,743.5M
2023-04-18 3,348.00 3,369.52 3,340.25 3,365.44 3,159.3M
2023-04-17 3,306.23 3,365.62 3,305.40 3,353.26 4,232.9M
2023-04-14 3,276.80 3,307.84 3,267.86 3,305.06 3,923.8M
2023-04-13 3,279.55 3,288.95 3,264.92 3,275.39 3,199.8M
2023-04-12 3,286.19 3,296.99 3,272.46 3,281.10 2,710.8M
2023-04-11 3,299.11 3,299.11 3,271.91 3,286.99 2,404.4M
2023-04-10 3,294.87 3,314.38 3,293.08 3,300.64 2,804.6M
2023-04-07 3,283.95 3,297.87 3,276.85 3,280.54 2,083.4M
2023-04-06 3,269.40 3,284.78 3,249.54 3,284.51 2,858.3M
2023-04-04 3,251.59 3,275.29 3,241.38 3,275.29 4,517.6M
2023-04-03 3,224.38 3,254.66 3,216.13 3,249.81 2,888.2M
2023-03-31 3,226.29 3,241.45 3,220.43 3,225.34 2,274.5M
2023-03-30 3,191.36 3,227.29 3,180.51 3,227.29 2,504.1M
2023-03-29 3,212.23 3,214.98 3,180.92 3,189.40 2,531.0M
2023-03-28 3,228.38 3,241.13 3,203.69 3,206.85 2,114.7M
2023-03-27 3,235.10 3,235.10 3,199.40 3,221.93 2,892.7M
2023-03-24 3,263.29 3,263.29 3,237.07 3,238.81 3,256.0M
2023-03-23 3,248.69 3,268.58 3,237.30 3,268.58 3,072.9M
2023-03-22 3,277.81 3,295.45 3,251.36 3,261.05 2,858.6M
2023-03-21 3,266.20 3,283.04 3,247.12 3,267.89 3,676.3M
2023-03-20 3,280.96 3,317.68 3,252.61 3,257.97 5,646.8M
2023-03-17 3,271.42 3,303.02 3,262.95 3,279.37 4,180.8M
2023-03-16 3,311.66 3,315.73 3,247.17 3,254.49 3,326.7M
2023-03-15 3,298.39 3,340.51 3,294.49 3,331.01 4,185.1M
2023-03-14 3,316.88 3,323.31 3,253.06 3,289.55 3,289.3M
2023-03-13 3,288.93 3,322.48 3,286.40 3,321.56 3,212.1M
2023-03-10 3,303.14 3,303.14 3,273.36 3,275.25 2,255.8M
2023-03-09 3,341.05 3,344.57 3,307.64 3,322.39 2,324.3M
2023-03-08 3,322.22 3,344.19 3,314.14 3,333.87 2,449.8M
2023-03-07 3,372.51 3,392.55 3,334.79 3,335.85 4,448.7M
2023-03-06 3,378.75 3,390.83 3,348.19 3,377.59 4,196.5M
2023-03-03 3,332.54 3,375.30 3,331.47 3,370.52 4,617.9M
2023-03-02 3,315.20 3,346.30 3,312.47 3,329.36 4,019.9M
2023-03-01 3,282.48 3,315.95 3,270.60 3,315.95 3,577.8M
2023-02-28 3,270.47 3,284.63 3,242.95 3,281.85 2,009.3M
2023-02-27 3,263.29 3,290.28 3,249.81 3,269.68 1,539.9M
2023-02-24 3,299.27 3,300.50 3,264.07 3,274.75 1,789.0M
2023-02-23 3,288.69 3,306.28 3,280.32 3,295.62 1,585.8M
2023-02-22 3,286.03 3,306.28 3,282.98 3,287.65 1,717.2M
2023-02-21 3,277.26 3,308.54 3,272.79 3,300.31 2,375.6M
2023-02-20 3,224.46 3,277.01 3,213.19 3,276.11 3,040.7M
2023-02-17 3,244.14 3,258.19 3,216.35 3,218.44 1,926.9M
2023-02-16 3,291.31 3,315.44 3,227.00 3,246.42 2,902.3M
2023-02-15 3,323.85 3,323.96 3,283.27 3,290.93 1,758.8M
2023-02-14 3,320.90 3,324.60 3,304.45 3,324.60 1,787.6M
2023-02-13 3,288.25 3,321.95 3,281.17 3,316.84 2,815.2M
2023-02-10 3,303.70 3,307.91 3,281.75 3,293.98 1,630.4M
2023-02-09 3,275.66 3,312.29 3,267.94 3,308.39 1,655.0M
2023-02-08 3,295.63 3,300.43 3,278.48 3,280.48 1,525.0M
2023-02-07 3,285.71 3,293.39 3,270.79 3,292.72 1,733.6M
2023-02-06 3,285.68 3,293.70 3,269.03 3,279.26 1,663.9M
2023-02-03 3,335.04 3,335.04 3,268.23 3,297.38 2,244.3M
2023-02-02 3,362.53 3,362.81 3,334.77 3,341.74 2,102.5M
2023-02-01 3,339.21 3,360.51 3,310.78 3,359.87 2,441.6M
2023-01-31 3,329.00 3,349.54 3,326.36 3,335.76 1,756.4M
2023-01-30 3,386.43 3,387.93 3,327.97 3,331.36 2,551.3M
2023-01-20 3,302.45 3,342.26 3,302.45 3,342.04 2,167.4M
2023-01-19 3,282.84 3,298.05 3,266.14 3,298.05 1,350.9M
2023-01-18 3,287.97 3,303.41 3,282.56 3,289.68 1,283.6M
2023-01-17 3,282.11 3,289.41 3,267.94 3,284.54 1,457.3M
2023-01-16 3,246.73 3,298.70 3,244.45 3,274.99 2,340.4M
2023-01-13 3,244.06 3,247.50 3,219.96 3,242.56 1,508.1M
2023-01-12 3,226.38 3,249.73 3,226.38 3,235.76 1,465.4M
2023-01-11 3,240.52 3,248.68 3,218.15 3,220.28 1,563.8M
2023-01-10 3,268.61 3,272.89 3,234.10 3,239.73 1,543.2M
2023-01-09 3,256.71 3,285.91 3,249.32 3,261.88 1,957.7M
2023-01-06 3,215.02 3,268.19 3,213.80 3,248.66 2,074.8M
2023-01-05 3,182.79 3,214.47 3,182.38 3,211.89 1,728.2M
2023-01-04 3,196.22 3,196.31 3,159.39 3,177.83 1,738.9M
2023-01-03 3,171.20 3,204.51 3,143.71 3,198.88 1,976.5M