SSE Information Technology Equal Weight (SSEITSEWI)

SSEITSEWI
🏛️ China →
6,415.06
Última Actualización: 2025-09-30
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 3,742.47 3,784.90 3,742.47 3,774.40 720.8M
2023-12-28 3,651.31 3,762.92 3,637.56 3,743.80 902.3M
2023-12-27 3,632.58 3,675.41 3,632.58 3,658.81 614.7M
2023-12-26 3,713.15 3,714.51 3,617.54 3,633.08 587.6M
2023-12-25 3,721.91 3,757.69 3,704.69 3,718.20 602.4M
2023-12-22 3,791.06 3,792.06 3,718.10 3,731.52 598.6M
2023-12-21 3,738.16 3,815.30 3,731.02 3,790.75 571.5M
2023-12-20 3,834.96 3,834.96 3,750.59 3,752.34 540.3M
2023-12-19 3,796.15 3,849.31 3,790.73 3,827.96 471.4M
2023-12-18 3,843.67 3,849.57 3,792.05 3,801.77 516.8M
2023-12-15 3,907.76 3,914.35 3,849.51 3,857.84 521.0M
2023-12-14 3,925.16 3,963.10 3,899.93 3,901.10 569.4M
2023-12-13 3,948.20 3,973.06 3,914.13 3,914.13 661.1M
2023-12-12 3,969.66 3,987.29 3,934.81 3,953.65 711.7M
2023-12-11 3,889.56 3,980.98 3,857.56 3,976.52 996.8M
2023-12-08 3,843.09 3,914.13 3,842.41 3,914.13 1,225.9M
2023-12-07 3,835.31 3,853.39 3,794.29 3,832.56 602.6M
2023-12-06 3,834.97 3,870.49 3,828.46 3,839.07 493.1M
2023-12-05 3,937.19 3,937.37 3,844.82 3,845.22 551.8M
2023-12-04 3,965.78 3,994.79 3,950.75 3,951.00 588.0M
2023-12-01 3,932.25 3,971.56 3,907.63 3,965.58 580.0M
2023-11-30 3,945.84 3,948.89 3,903.33 3,940.08 527.9M
2023-11-29 3,968.56 3,998.82 3,952.53 3,953.73 484.7M
2023-11-28 3,953.67 3,986.33 3,936.77 3,966.18 461.0M
2023-11-27 3,905.30 3,966.30 3,902.14 3,953.94 591.5M
2023-11-24 3,983.84 3,983.84 3,908.40 3,915.00 482.1M
2023-11-23 3,955.25 3,996.93 3,932.67 3,990.45 435.0M
2023-11-22 4,011.67 4,030.93 3,956.68 3,956.68 457.7M
2023-11-21 4,077.57 4,089.66 4,019.24 4,025.55 515.2M
2023-11-20 4,085.45 4,095.30 4,040.44 4,075.67 601.0M
2023-11-17 4,061.16 4,094.48 4,054.34 4,080.50 453.0M
2023-11-16 4,110.70 4,123.92 4,065.32 4,067.34 494.0M
2023-11-15 4,181.30 4,185.30 4,121.95 4,128.52 656.0M
2023-11-14 4,100.28 4,153.07 4,088.31 4,141.05 640.2M
2023-11-13 4,087.73 4,116.20 4,067.19 4,103.37 701.2M
2023-11-10 4,064.65 4,104.26 4,054.52 4,067.27 601.5M
2023-11-09 4,105.63 4,131.73 4,063.55 4,076.63 678.5M
2023-11-08 4,111.66 4,146.07 4,079.98 4,106.28 797.8M
2023-11-07 4,099.03 4,130.66 4,081.80 4,117.33 772.3M
2023-11-06 4,030.37 4,124.90 4,030.37 4,108.29 885.8M
2023-11-03 3,902.83 4,015.01 3,902.83 4,001.13 709.1M
2023-11-02 3,944.58 3,962.59 3,896.36 3,896.97 582.6M
2023-11-01 3,947.24 3,979.91 3,934.61 3,938.93 584.4M
2023-10-31 3,977.29 3,982.46 3,926.22 3,947.38 738.7M
2023-10-30 3,817.49 3,975.52 3,815.56 3,962.28 949.1M
2023-10-27 3,742.08 3,846.35 3,736.40 3,830.34 738.2M
2023-10-26 3,737.27 3,765.15 3,710.50 3,761.83 643.0M
2023-10-25 3,775.17 3,793.43 3,752.04 3,765.00 690.0M
2023-10-24 3,716.79 3,781.14 3,679.27 3,753.60 879.7M
2023-10-23 3,769.09 3,776.68 3,688.78 3,706.96 535.7M
2023-10-20 3,850.89 3,875.49 3,789.29 3,792.85 680.9M
2023-10-19 3,842.56 3,938.36 3,840.31 3,866.08 637.0M
2023-10-18 3,916.79 3,916.79 3,848.12 3,868.97 633.7M
2023-10-17 3,919.55 3,933.07 3,885.83 3,923.99 436.0M
2023-10-16 4,001.21 4,001.65 3,900.63 3,918.27 583.7M
2023-10-13 4,001.24 4,018.22 3,981.32 3,999.18 683.7M
2023-10-12 4,018.24 4,039.96 3,990.74 4,022.25 615.9M
2023-10-11 3,946.54 4,027.52 3,931.82 4,008.44 759.0M
2023-10-10 3,922.76 3,955.24 3,920.85 3,933.63 531.1M
2023-10-09 3,912.78 3,933.70 3,887.57 3,917.37 496.6M
2023-09-28 3,889.90 3,937.46 3,877.84 3,926.27 458.8M
2023-09-27 3,877.14 3,921.64 3,874.80 3,879.85 470.9M
2023-09-26 3,904.22 3,934.45 3,880.46 3,880.46 580.2M
2023-09-25 3,960.36 3,960.78 3,899.48 3,905.41 594.9M
2023-09-22 3,865.49 3,965.93 3,856.30 3,965.90 777.3M
2023-09-21 3,866.75 3,902.94 3,863.48 3,869.92 447.4M
2023-09-20 3,913.92 3,944.53 3,882.17 3,882.30 437.8M
2023-09-19 3,964.60 3,964.60 3,906.76 3,925.82 521.0M
2023-09-18 3,983.22 4,009.43 3,959.53 3,964.82 543.7M
2023-09-15 3,979.36 4,056.24 3,947.43 4,009.00 608.4M
2023-09-14 4,013.53 4,025.93 3,952.39 3,971.72 437.8M
2023-09-13 4,065.82 4,074.28 3,984.12 4,016.41 566.3M
2023-09-12 4,094.23 4,108.55 4,070.46 4,076.61 443.8M
2023-09-11 4,078.70 4,138.62 4,051.93 4,100.80 672.8M
2023-09-08 4,041.18 4,099.82 4,039.68 4,075.05 500.2M
2023-09-07 4,161.19 4,161.19 4,058.22 4,058.45 677.4M
2023-09-06 4,110.37 4,184.52 4,093.51 4,174.30 638.0M
2023-09-05 4,157.23 4,187.90 4,118.43 4,127.23 700.3M
2023-09-04 4,138.58 4,161.16 4,102.07 4,160.66 667.4M
2023-09-01 4,163.81 4,183.17 4,099.10 4,126.61 567.4M
2023-08-31 4,125.67 4,187.00 4,110.93 4,157.47 829.3M
2023-08-30 4,105.76 4,188.65 4,088.31 4,149.85 1,079.3M
2023-08-29 3,887.64 4,069.58 3,885.53 4,049.81 918.5M
2023-08-28 4,081.19 4,083.64 3,885.42 3,899.73 884.6M
2023-08-25 3,923.96 3,926.73 3,825.87 3,847.39 823.0M
2023-08-24 3,973.02 4,011.78 3,924.74 3,962.28 697.6M
2023-08-23 4,047.83 4,047.83 3,946.02 3,946.02 580.1M
2023-08-22 4,032.44 4,071.65 3,954.89 4,059.24 734.2M
2023-08-21 4,038.17 4,076.57 4,002.84 4,003.78 506.5M
2023-08-18 4,138.87 4,146.59 4,047.92 4,047.92 575.7M
2023-08-17 4,056.51 4,129.37 4,041.97 4,110.43 568.5M
2023-08-16 4,167.61 4,177.09 4,073.28 4,073.70 568.2M
2023-08-15 4,262.09 4,269.44 4,133.62 4,177.09 645.9M
2023-08-14 4,224.52 4,254.40 4,191.64 4,251.34 659.4M
2023-08-11 4,361.74 4,363.38 4,267.99 4,267.99 657.0M
2023-08-10 4,352.09 4,374.54 4,333.87 4,358.22 617.2M
2023-08-09 4,382.32 4,409.13 4,350.67 4,357.89 679.7M
2023-08-08 4,425.54 4,447.10 4,398.19 4,398.90 558.2M
2023-08-07 4,429.58 4,448.05 4,419.52 4,430.98 756.9M
2023-08-04 4,407.00 4,450.14 4,399.82 4,437.25 919.9M
2023-08-03 4,366.77 4,404.00 4,355.23 4,395.67 548.8M
2023-08-02 4,369.17 4,406.21 4,369.17 4,385.03 549.7M
2023-08-01 4,351.18 4,405.00 4,341.99 4,386.49 744.2M
2023-07-31 4,302.95 4,372.59 4,299.43 4,347.65 842.9M
2023-07-28 4,273.48 4,312.54 4,251.41 4,309.69 703.9M
2023-07-27 4,337.57 4,346.00 4,271.41 4,279.19 602.5M
2023-07-26 4,366.03 4,370.01 4,327.58 4,337.56 614.3M
2023-07-25 4,352.24 4,383.48 4,324.67 4,374.59 794.2M
2023-07-24 4,296.55 4,356.73 4,285.45 4,306.78 638.5M
2023-07-21 4,316.03 4,347.74 4,294.28 4,306.55 618.1M
2023-07-20 4,427.14 4,428.10 4,321.73 4,326.28 772.5M
2023-07-19 4,456.56 4,487.17 4,406.33 4,422.83 640.1M
2023-07-18 4,464.85 4,510.19 4,443.06 4,446.72 806.5M
2023-07-17 4,458.34 4,469.91 4,441.34 4,463.64 838.5M
2023-07-14 4,478.51 4,506.31 4,462.78 4,468.55 1,062.7M
2023-07-13 4,394.18 4,462.86 4,391.86 4,452.39 836.7M
2023-07-12 4,478.45 4,480.79 4,375.45 4,379.82 969.3M
2023-07-11 4,417.01 4,497.34 4,412.89 4,489.68 817.5M
2023-07-10 4,426.71 4,436.86 4,390.82 4,408.96 600.9M
2023-07-07 4,475.82 4,479.90 4,380.77 4,410.35 813.1M
2023-07-06 4,479.40 4,546.46 4,477.29 4,490.87 748.7M
2023-07-05 4,540.34 4,558.78 4,482.24 4,490.15 764.2M
2023-07-04 4,466.98 4,588.48 4,459.27 4,553.19 923.1M
2023-07-03 4,441.81 4,486.72 4,407.00 4,467.18 899.0M
2023-06-30 4,365.54 4,440.11 4,351.02 4,425.65 839.7M
2023-06-29 4,376.07 4,422.21 4,362.78 4,380.02 818.8M
2023-06-28 4,449.25 4,449.25 4,321.77 4,381.15 1,000.1M
2023-06-27 4,457.87 4,477.66 4,418.17 4,440.19 751.8M
2023-06-26 4,520.64 4,536.49 4,430.72 4,451.95 1,236.3M
2023-06-21 4,714.11 4,714.11 4,570.38 4,571.82 1,292.2M
2023-06-20 4,700.83 4,763.57 4,673.41 4,744.84 1,644.0M
2023-06-19 4,663.78 4,726.05 4,629.66 4,715.42 1,288.2M
2023-06-16 4,584.34 4,670.51 4,565.48 4,664.41 1,184.2M
2023-06-15 4,605.38 4,621.48 4,566.42 4,592.80 1,065.9M
2023-06-14 4,605.03 4,614.38 4,560.82 4,597.60 1,290.0M
2023-06-13 4,515.41 4,619.21 4,485.49 4,602.81 1,603.2M
2023-06-12 4,517.64 4,539.53 4,498.05 4,514.47 1,134.3M
2023-06-09 4,435.60 4,514.92 4,387.88 4,514.92 1,295.9M
2023-06-08 4,486.78 4,486.78 4,391.93 4,431.24 1,115.3M
2023-06-07 4,485.67 4,528.77 4,462.28 4,509.06 1,030.8M
2023-06-06 4,606.21 4,606.96 4,476.21 4,491.17 1,163.2M
2023-06-05 4,623.21 4,675.91 4,609.34 4,624.17 1,240.7M
2023-06-02 4,627.18 4,642.60 4,571.87 4,605.14 1,066.6M
2023-06-01 4,591.53 4,680.77 4,561.88 4,613.55 1,392.6M
2023-05-31 4,553.45 4,623.51 4,536.53 4,623.51 1,351.1M
2023-05-30 4,460.11 4,562.67 4,424.15 4,555.20 1,409.6M
2023-05-29 4,504.59 4,539.03 4,476.11 4,481.33 1,214.7M
2023-05-26 4,369.25 4,477.85 4,365.21 4,462.88 1,090.7M
2023-05-25 4,353.81 4,403.50 4,281.12 4,368.92 1,191.5M
2023-05-24 4,310.70 4,380.80 4,269.32 4,316.99 1,016.2M
2023-05-23 4,399.00 4,399.36 4,329.15 4,329.15 775.1M
2023-05-22 4,475.67 4,502.23 4,383.24 4,406.64 923.6M
2023-05-19 4,441.16 4,509.57 4,432.18 4,473.47 1,096.7M
2023-05-18 4,376.90 4,448.09 4,362.20 4,416.80 1,267.0M
2023-05-17 4,317.72 4,400.51 4,309.25 4,363.37 1,016.7M
2023-05-16 4,368.04 4,376.33 4,309.25 4,329.17 1,140.0M
2023-05-15 4,328.79 4,360.71 4,257.86 4,359.87 1,090.8M
2023-05-12 4,362.24 4,414.98 4,325.38 4,328.03 1,004.4M
2023-05-11 4,412.50 4,444.82 4,360.36 4,361.12 1,024.2M
2023-05-10 4,408.44 4,450.09 4,338.45 4,380.12 1,164.5M
2023-05-09 4,465.75 4,523.62 4,426.61 4,428.53 1,635.9M
2023-05-08 4,432.56 4,495.17 4,405.82 4,469.89 1,154.5M
2023-05-05 4,485.59 4,536.32 4,420.45 4,436.56 1,275.1M
2023-05-04 4,583.23 4,609.96 4,463.05 4,498.23 1,508.1M
2023-04-28 4,479.69 4,631.44 4,479.69 4,621.58 1,720.0M
2023-04-27 4,503.09 4,612.26 4,464.35 4,497.18 1,627.2M
2023-04-26 4,676.79 4,703.65 4,521.03 4,549.53 1,853.6M
2023-04-25 4,771.09 4,805.14 4,657.17 4,710.66 1,965.9M
2023-04-24 4,872.48 4,898.29 4,749.62 4,781.22 1,779.5M
2023-04-21 5,179.16 5,179.16 4,895.60 4,895.60 2,137.0M
2023-04-20 5,027.51 5,196.49 5,027.51 5,196.49 2,159.1M
2023-04-19 5,020.05 5,134.24 5,005.30 5,022.39 1,945.0M
2023-04-18 4,998.01 5,043.75 4,922.67 5,006.96 1,717.1M
2023-04-17 5,056.80 5,077.82 5,000.68 5,036.67 1,609.4M
2023-04-14 4,970.02 5,095.24 4,853.70 5,072.27 1,767.7M
2023-04-13 5,093.55 5,121.09 4,929.09 4,937.58 1,808.4M
2023-04-12 5,037.06 5,163.49 5,006.03 5,128.39 2,069.6M
2023-04-11 5,056.99 5,089.76 4,933.72 5,031.58 2,111.7M
2023-04-10 5,300.38 5,314.08 5,039.47 5,060.89 2,080.1M
2023-04-07 5,261.20 5,292.83 5,189.79 5,284.89 1,919.1M
2023-04-06 5,113.88 5,345.60 5,113.88 5,250.01 2,696.7M
2023-04-04 5,076.22 5,238.77 5,068.06 5,145.36 2,527.4M
2023-04-03 4,899.35 5,080.98 4,899.35 5,075.68 2,380.5M
2023-03-31 4,750.91 4,850.97 4,700.27 4,845.99 1,849.8M
2023-03-30 4,785.27 4,821.02 4,713.48 4,762.77 1,976.0M
2023-03-29 4,674.52 4,839.62 4,638.97 4,760.39 1,974.1M
2023-03-28 4,763.06 4,790.53 4,664.00 4,675.17 1,575.3M
2023-03-27 4,809.89 4,873.43 4,699.29 4,787.43 2,097.5M
2023-03-24 4,770.17 4,825.27 4,716.60 4,818.72 1,831.3M
2023-03-23 4,593.93 4,782.74 4,593.93 4,779.65 2,139.2M
2023-03-22 4,532.55 4,607.65 4,503.99 4,607.65 1,657.3M
2023-03-21 4,529.09 4,557.98 4,481.04 4,533.32 1,501.7M
2023-03-20 4,469.83 4,589.23 4,468.22 4,535.20 2,107.1M
2023-03-17 4,352.11 4,489.30 4,349.44 4,463.08 1,791.5M
2023-03-16 4,311.92 4,383.09 4,303.82 4,315.04 1,645.2M
2023-03-15 4,378.34 4,417.08 4,334.92 4,336.36 1,407.3M
2023-03-14 4,288.48 4,384.58 4,263.59 4,362.69 1,691.7M
2023-03-13 4,210.83 4,296.20 4,205.84 4,296.20 1,151.1M
2023-03-10 4,216.78 4,293.11 4,211.58 4,219.58 943.9M
2023-03-09 4,227.35 4,274.92 4,212.73 4,253.40 983.1M
2023-03-08 4,157.92 4,227.54 4,157.07 4,226.75 981.8M
2023-03-07 4,272.31 4,286.34 4,164.20 4,164.20 1,006.5M
2023-03-06 4,263.12 4,304.55 4,239.74 4,279.74 1,156.5M
2023-03-03 4,245.03 4,275.79 4,190.08 4,263.85 1,393.0M
2023-03-02 4,234.68 4,260.23 4,216.62 4,222.96 1,139.0M
2023-03-01 4,146.92 4,248.01 4,140.62 4,235.51 1,247.6M
2023-02-28 4,148.72 4,195.88 4,105.54 4,153.15 900.5M
2023-02-27 4,155.76 4,176.75 4,107.73 4,117.47 943.3M
2023-02-24 4,183.48 4,213.66 4,148.25 4,178.97 1,039.3M
2023-02-23 4,196.43 4,199.57 4,145.04 4,163.62 884.9M
2023-02-22 4,175.56 4,221.58 4,150.88 4,204.21 881.6M
2023-02-21 4,204.53 4,249.75 4,171.83 4,204.74 1,145.3M
2023-02-20 4,132.64 4,210.71 4,098.94 4,205.93 1,024.9M
2023-02-17 4,268.05 4,279.71 4,127.84 4,127.84 1,607.2M
2023-02-16 4,382.13 4,436.36 4,247.63 4,283.39 1,607.2M
2023-02-15 4,309.79 4,391.40 4,279.33 4,385.82 1,352.3M
2023-02-14 4,313.82 4,401.44 4,285.43 4,305.26 1,132.1M
2023-02-13 4,274.40 4,347.57 4,269.63 4,309.93 1,072.8M
2023-02-10 4,327.32 4,359.91 4,263.24 4,290.22 1,323.6M
2023-02-09 4,183.87 4,335.06 4,164.91 4,334.61 1,159.8M
2023-02-08 4,243.08 4,276.11 4,190.62 4,191.83 476.4M
2023-02-07 4,239.19 4,243.43 4,197.91 4,222.59 576.6M
2023-02-06 4,253.64 4,310.42 4,216.95 4,240.90 559.2M
2023-02-03 4,223.01 4,281.30 4,193.16 4,270.45 625.9M
2023-02-02 4,217.88 4,285.88 4,215.94 4,235.30 705.8M
2023-02-01 4,133.70 4,194.17 4,132.88 4,190.39 651.0M
2023-01-31 4,196.20 4,206.51 4,120.44 4,121.91 565.5M
2023-01-30 4,246.71 4,259.54 4,201.41 4,209.20 697.2M
2023-01-20 4,170.13 4,201.84 4,164.10 4,184.32 488.3M
2023-01-19 4,051.92 4,162.08 4,048.08 4,162.08 545.4M
2023-01-18 4,045.62 4,071.01 4,023.35 4,055.08 410.9M
2023-01-17 3,965.19 4,050.15 3,958.03 4,034.02 497.0M
2023-01-16 3,834.69 3,986.91 3,831.37 3,956.09 598.7M
2023-01-13 3,850.90 3,853.75 3,815.87 3,846.60 286.7M
2023-01-12 3,849.58 3,860.28 3,815.91 3,841.00 334.9M
2023-01-11 3,899.09 3,930.89 3,837.17 3,840.91 485.8M
2023-01-10 3,876.58 3,932.37 3,859.48 3,893.92 424.8M
2023-01-09 3,860.77 3,914.40 3,853.76 3,871.64 387.4M
2023-01-06 3,848.16 3,887.81 3,826.68 3,854.81 426.5M
2023-01-05 3,831.27 3,866.60 3,812.38 3,855.08 385.4M
2023-01-04 3,857.17 3,888.62 3,800.86 3,829.18 426.6M
2023-01-03 3,758.03 3,855.82 3,740.89 3,850.59 441.4M