SSE 180 Low Beta (SSE180LBI)

SSE180LBI
🏛️ China →
13,018.96
Última Actualización: 2025-09-26
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 10,349.90 10,385.80 10,304.08 10,319.16 2,770.0M
2023-12-28 10,397.35 10,468.31 10,290.56 10,377.05 4,145.7M
2023-12-27 10,284.20 10,414.27 10,256.04 10,410.48 2,674.1M
2023-12-26 10,276.62 10,376.56 10,248.66 10,334.61 2,200.7M
2023-12-25 10,149.95 10,337.79 10,132.98 10,315.45 2,015.5M
2023-12-22 10,127.32 10,206.23 10,089.33 10,164.18 2,760.5M
2023-12-21 10,102.00 10,150.84 10,028.04 10,138.00 2,725.1M
2023-12-20 10,049.56 10,272.01 10,049.56 10,130.86 2,601.1M
2023-12-19 10,015.44 10,035.71 9,924.48 9,992.12 2,128.6M
2023-12-18 10,025.39 10,126.72 9,976.04 10,015.57 2,589.0M
2023-12-15 10,229.99 10,275.94 10,045.45 10,052.24 2,603.0M
2023-12-14 10,297.08 10,331.06 10,207.43 10,221.83 2,061.8M
2023-12-13 10,326.58 10,403.24 10,282.18 10,286.29 2,499.8M
2023-12-12 10,350.43 10,394.83 10,312.41 10,342.15 3,076.5M
2023-12-11 10,236.33 10,368.48 10,074.68 10,368.17 3,615.5M
2023-12-08 10,171.91 10,275.51 10,146.21 10,264.87 3,982.1M
2023-12-07 10,179.26 10,214.13 10,113.51 10,188.12 3,047.6M
2023-12-06 10,229.56 10,237.07 10,163.97 10,199.59 3,382.8M
2023-12-05 10,388.85 10,388.97 10,236.92 10,240.23 2,823.8M
2023-12-04 10,396.14 10,485.84 10,386.32 10,416.51 2,604.2M
2023-12-01 10,374.87 10,419.02 10,354.75 10,386.04 3,157.6M
2023-11-30 10,366.70 10,412.70 10,348.48 10,400.19 3,217.7M
2023-11-29 10,402.56 10,428.57 10,360.86 10,360.86 2,816.5M
2023-11-28 10,355.74 10,411.54 10,314.12 10,404.69 2,302.4M
2023-11-27 10,354.28 10,373.78 10,282.91 10,354.42 3,033.2M
2023-11-24 10,466.94 10,466.94 10,335.05 10,354.46 2,357.1M
2023-11-23 10,400.13 10,485.50 10,377.25 10,480.82 2,132.2M
2023-11-22 10,416.61 10,471.23 10,378.43 10,379.96 2,245.9M
2023-11-21 10,459.34 10,514.17 10,421.53 10,440.75 2,762.9M
2023-11-20 10,372.64 10,497.08 10,353.23 10,445.18 2,503.2M
2023-11-17 10,326.80 10,387.49 10,306.76 10,359.59 2,477.8M
2023-11-16 10,396.51 10,418.79 10,335.01 10,351.11 2,562.4M
2023-11-15 10,493.73 10,498.29 10,402.94 10,427.12 2,646.4M
2023-11-14 10,429.00 10,531.36 10,401.37 10,439.02 2,794.8M
2023-11-13 10,314.48 10,446.86 10,214.70 10,432.88 2,818.9M
2023-11-10 10,256.42 10,325.96 10,209.16 10,296.81 2,988.2M
2023-11-09 10,146.05 10,313.63 10,136.43 10,290.66 3,280.2M
2023-11-08 10,122.22 10,200.39 10,098.86 10,166.67 2,925.1M
2023-11-07 10,114.83 10,172.38 10,084.67 10,145.51 3,024.3M
2023-11-06 10,121.01 10,149.65 10,083.18 10,141.31 4,483.4M
2023-11-03 10,033.60 10,122.78 10,031.68 10,077.58 2,837.6M
2023-11-02 10,161.25 10,182.70 10,024.96 10,027.95 2,876.5M
2023-11-01 10,079.26 10,212.64 10,049.32 10,166.15 2,981.9M
2023-10-31 10,052.90 10,117.64 10,004.58 10,087.78 3,487.3M
2023-10-30 10,121.69 10,144.31 10,053.81 10,115.04 5,134.1M
2023-10-27 10,009.56 10,159.46 9,975.55 10,118.97 3,741.5M
2023-10-26 9,937.84 10,050.12 9,926.19 10,031.60 3,232.0M
2023-10-25 10,079.64 10,129.20 9,996.85 9,998.29 4,081.8M
2023-10-24 9,958.39 10,032.48 9,893.85 10,013.47 3,515.4M
2023-10-23 10,095.60 10,113.55 9,894.52 9,942.81 3,113.8M
2023-10-20 10,118.04 10,169.73 10,077.84 10,116.50 3,309.6M
2023-10-19 10,264.42 10,265.90 10,146.16 10,150.43 3,940.0M
2023-10-18 10,345.13 10,348.83 10,274.08 10,284.68 3,178.1M
2023-10-17 10,312.08 10,382.49 10,274.87 10,359.75 2,776.6M
2023-10-16 10,348.10 10,372.06 10,277.97 10,308.56 3,133.8M
2023-10-13 10,353.52 10,365.96 10,312.47 10,341.73 3,769.0M
2023-10-12 10,325.11 10,406.95 10,297.68 10,390.26 4,390.6M
2023-10-11 10,329.55 10,332.49 10,235.30 10,273.32 3,276.1M
2023-10-10 10,394.71 10,415.15 10,282.60 10,284.29 2,990.3M
2023-10-09 10,309.31 10,414.06 10,272.51 10,385.80 3,309.1M
2023-09-28 10,298.08 10,348.18 10,282.66 10,323.96 2,532.4M
2023-09-27 10,251.91 10,346.73 10,245.05 10,283.37 2,941.8M
2023-09-26 10,355.28 10,355.28 10,241.62 10,247.72 2,524.3M
2023-09-25 10,387.15 10,402.19 10,336.89 10,347.66 3,179.0M
2023-09-22 10,367.20 10,401.45 10,284.82 10,390.32 3,484.5M
2023-09-21 10,433.73 10,488.28 10,341.46 10,342.16 2,878.4M
2023-09-20 10,494.98 10,524.48 10,449.94 10,455.91 2,962.6M
2023-09-19 10,525.99 10,573.56 10,492.01 10,525.82 3,183.5M
2023-09-18 10,527.62 10,564.59 10,460.99 10,531.21 2,922.2M
2023-09-15 10,613.81 10,678.85 10,521.34 10,563.38 4,011.1M
2023-09-14 10,500.68 10,610.82 10,500.66 10,589.17 4,175.1M
2023-09-13 10,569.10 10,592.07 10,450.64 10,506.65 2,744.6M
2023-09-12 10,600.14 10,617.33 10,522.03 10,587.91 2,371.9M
2023-09-11 10,537.50 10,641.70 10,512.71 10,597.89 3,289.4M
2023-09-08 10,442.20 10,571.16 10,418.77 10,528.09 2,312.0M
2023-09-07 10,564.34 10,580.69 10,467.25 10,474.08 3,209.9M
2023-09-06 10,478.41 10,588.09 10,445.85 10,571.18 2,769.6M
2023-09-05 10,505.26 10,562.90 10,486.78 10,511.87 3,248.9M
2023-09-04 10,452.91 10,548.57 10,431.10 10,527.79 4,391.8M
2023-09-01 10,417.47 10,446.34 10,376.91 10,439.63 3,318.5M
2023-08-31 10,365.35 10,493.58 10,355.11 10,416.34 3,648.2M
2023-08-30 10,370.96 10,454.19 10,343.23 10,396.99 3,672.8M
2023-08-29 10,191.54 10,365.28 10,187.49 10,325.22 4,314.0M
2023-08-28 10,596.53 10,620.30 10,170.45 10,214.12 5,335.1M
2023-08-25 10,177.59 10,235.86 10,091.31 10,118.96 3,073.8M
2023-08-24 10,252.39 10,293.72 10,183.83 10,220.51 3,512.6M
2023-08-23 10,361.91 10,362.63 10,240.35 10,240.92 2,925.8M
2023-08-22 10,373.55 10,419.23 10,213.57 10,395.68 3,536.7M
2023-08-21 10,503.25 10,511.86 10,325.78 10,325.78 2,764.4M
2023-08-18 10,580.22 10,683.40 10,503.87 10,503.87 2,939.9M
2023-08-17 10,443.84 10,595.45 10,389.75 10,590.38 2,832.1M
2023-08-16 10,577.47 10,600.04 10,463.93 10,463.93 2,562.0M
2023-08-15 10,600.87 10,664.90 10,535.50 10,621.18 3,173.6M
2023-08-14 10,547.42 10,613.13 10,454.25 10,590.56 3,331.8M
2023-08-11 10,818.03 10,836.60 10,636.21 10,636.21 3,457.7M
2023-08-10 10,733.59 10,821.48 10,729.41 10,819.29 2,378.1M
2023-08-09 10,768.87 10,787.46 10,727.57 10,737.20 2,430.4M
2023-08-08 10,928.00 10,928.00 10,800.84 10,815.66 2,787.7M
2023-08-07 10,969.65 11,007.69 10,901.59 10,954.79 3,106.3M
2023-08-04 11,018.79 11,066.61 10,890.10 11,046.79 4,431.6M
2023-08-03 10,928.14 11,043.52 10,928.14 11,019.75 3,522.6M
2023-08-02 11,411.89 11,520.90 11,119.96 11,194.92 4,370.2M
2023-08-01 11,101.72 11,422.51 11,011.60 11,299.49 3,622.4M
2023-07-31 11,132.36 11,219.41 11,047.13 11,118.43 5,223.1M
2023-07-28 10,999.08 11,157.52 10,953.38 11,128.70 4,508.7M
2023-07-27 11,006.59 11,091.75 10,958.93 10,985.83 3,464.5M
2023-07-26 10,963.90 10,987.13 10,925.42 10,985.63 2,619.6M
2023-07-25 10,924.77 10,982.70 10,910.65 10,979.24 4,027.8M
2023-07-24 10,847.37 10,894.51 10,791.26 10,842.59 2,113.1M
2023-07-21 10,853.25 10,930.12 10,828.99 10,851.61 2,128.8M
2023-07-20 10,954.09 10,996.44 10,869.81 10,877.75 2,517.1M
2023-07-19 10,958.06 10,978.24 10,910.54 10,956.97 2,424.3M
2023-07-18 11,027.29 11,029.91 10,947.58 10,971.22 2,834.5M
2023-07-17 11,050.35 11,050.35 10,971.52 11,041.65 3,221.6M
2023-07-14 11,198.63 11,221.05 11,105.75 11,109.50 4,115.7M
2023-07-13 11,109.91 11,207.41 11,109.91 11,202.41 3,724.9M
2023-07-12 11,151.14 11,164.11 11,089.10 11,107.62 3,285.3M
2023-07-11 11,130.11 11,192.96 11,087.62 11,173.28 2,488.4M
2023-07-10 11,124.86 11,189.66 11,061.51 11,117.65 2,348.3M
2023-07-07 11,166.47 11,180.67 11,077.50 11,104.00 2,746.0M
2023-07-06 11,294.50 11,294.92 11,126.92 11,165.00 2,962.2M
2023-07-05 11,376.18 11,376.18 11,298.69 11,315.65 2,681.5M
2023-07-04 11,436.20 11,439.71 11,348.23 11,390.31 3,437.1M
2023-07-03 11,322.52 11,497.18 11,320.63 11,454.32 3,991.6M
2023-06-30 11,120.27 11,347.94 11,106.19 11,297.46 2,979.4M
2023-06-29 11,069.24 11,174.25 11,042.23 11,119.30 2,905.5M
2023-06-28 10,996.10 11,100.11 10,941.01 11,077.06 3,606.4M
2023-06-27 10,932.77 11,025.67 10,885.96 11,015.95 4,121.4M
2023-06-26 10,959.08 10,988.05 10,837.49 10,898.29 4,492.4M
2023-06-21 11,174.16 11,192.49 11,044.71 11,044.97 4,330.4M
2023-06-20 11,222.47 11,282.99 11,154.61 11,210.62 4,446.5M
2023-06-19 11,346.34 11,346.34 11,218.57 11,218.57 4,568.1M
2023-06-16 11,311.52 11,381.30 11,304.99 11,346.25 4,473.6M
2023-06-15 11,128.31 11,295.28 11,124.92 11,291.82 3,994.9M
2023-06-14 11,267.41 11,268.82 11,126.69 11,132.00 4,432.8M
2023-06-13 11,292.18 11,318.39 11,211.04 11,262.24 3,764.6M
2023-06-12 11,448.11 11,450.46 11,231.11 11,298.34 4,528.9M
2023-06-09 11,389.27 11,482.25 11,350.73 11,482.25 4,908.8M
2023-06-08 11,272.79 11,440.31 11,198.65 11,401.30 5,005.6M
2023-06-07 11,265.53 11,334.39 11,227.69 11,275.94 3,696.4M
2023-06-06 11,341.69 11,458.97 11,244.45 11,270.63 4,743.3M
2023-06-05 11,317.32 11,421.06 11,291.97 11,352.05 4,486.6M
2023-06-02 11,310.94 11,366.99 11,278.63 11,314.20 4,235.8M
2023-06-01 11,240.45 11,370.40 11,212.02 11,293.20 5,046.2M
2023-05-31 11,275.05 11,309.26 11,227.18 11,270.06 4,539.8M
2023-05-30 11,269.12 11,373.14 11,198.91 11,309.84 5,663.1M
2023-05-29 11,216.41 11,335.76 11,216.41 11,301.68 5,197.0M
2023-05-26 11,109.28 11,240.58 11,079.10 11,191.29 4,135.3M
2023-05-25 11,068.51 11,132.63 11,005.75 11,132.47 5,314.1M
2023-05-24 11,295.61 11,297.16 11,112.44 11,113.11 6,642.3M
2023-05-23 11,545.46 11,573.22 11,330.65 11,330.65 5,604.3M
2023-05-22 11,534.51 11,630.18 11,509.78 11,559.07 4,549.9M
2023-05-19 11,653.18 11,653.18 11,506.37 11,551.97 5,197.4M
2023-05-18 11,568.88 11,754.51 11,567.85 11,676.20 6,457.7M
2023-05-17 11,568.13 11,639.45 11,481.04 11,557.38 5,692.3M
2023-05-16 11,673.58 11,788.47 11,594.34 11,624.96 6,604.8M
2023-05-15 11,555.08 11,697.86 11,356.58 11,688.86 8,512.9M
2023-05-12 11,716.91 11,791.30 11,570.30 11,576.76 6,562.8M
2023-05-11 11,841.57 11,894.00 11,714.16 11,732.48 6,665.9M
2023-05-10 12,090.10 12,101.00 11,778.90 11,840.70 10,709.2M
2023-05-09 12,413.96 12,452.82 12,118.74 12,141.45 13,940.3M
2023-05-08 11,908.64 12,407.88 11,908.64 12,341.78 13,476.3M
2023-05-05 11,881.09 12,068.07 11,849.24 11,896.60 9,480.3M
2023-05-04 11,584.02 11,900.24 11,543.01 11,888.49 10,664.8M
2023-04-28 11,519.30 11,673.74 11,486.40 11,657.88 7,223.8M
2023-04-27 11,410.24 11,573.79 11,397.58 11,544.18 6,515.2M
2023-04-26 11,501.02 11,501.02 11,339.11 11,447.40 7,103.8M
2023-04-25 11,510.27 11,598.11 11,432.24 11,536.29 7,441.8M
2023-04-24 11,514.10 11,583.60 11,454.55 11,499.37 6,828.6M
2023-04-21 11,661.83 11,753.90 11,517.21 11,517.54 7,391.0M
2023-04-20 11,609.98 11,681.56 11,524.30 11,680.50 6,828.5M
2023-04-19 11,702.73 11,737.18 11,610.96 11,631.04 6,905.4M
2023-04-18 11,620.69 11,745.84 11,611.97 11,730.35 7,351.0M
2023-04-17 11,425.29 11,662.86 11,414.49 11,662.86 8,006.4M
2023-04-14 11,378.79 11,472.25 11,348.04 11,458.66 6,369.9M
2023-04-13 11,342.21 11,417.57 11,307.79 11,345.45 6,641.5M
2023-04-12 11,217.65 11,381.13 11,209.66 11,377.29 7,092.9M
2023-04-11 11,229.20 11,231.10 11,144.62 11,222.46 5,713.2M
2023-04-10 11,274.07 11,318.58 11,230.55 11,238.75 5,786.5M
2023-04-07 11,248.34 11,276.35 11,220.66 11,257.71 4,389.9M
2023-04-06 11,175.16 11,271.64 11,145.11 11,252.85 5,869.2M
2023-04-04 10,992.01 11,218.97 10,986.57 11,216.81 8,479.6M
2023-04-03 10,883.79 11,007.71 10,878.25 10,990.08 6,160.7M
2023-03-31 10,818.80 10,890.30 10,805.48 10,879.86 5,374.1M
2023-03-30 10,810.64 10,878.45 10,718.32 10,826.10 6,385.7M
2023-03-29 10,833.02 10,834.75 10,719.43 10,781.61 5,559.5M
2023-03-28 10,850.45 10,887.45 10,798.82 10,827.08 5,351.4M
2023-03-27 10,903.79 10,903.79 10,744.38 10,831.66 7,000.8M
2023-03-24 11,044.57 11,044.57 10,912.23 10,926.74 6,520.4M
2023-03-23 10,947.39 11,065.63 10,921.29 11,064.78 6,375.5M
2023-03-22 10,907.81 11,019.77 10,877.50 10,968.14 5,847.7M
2023-03-21 10,935.46 11,013.46 10,845.86 10,903.22 7,117.1M
2023-03-20 11,047.28 11,178.23 10,920.58 10,926.45 10,784.1M
2023-03-17 10,955.12 11,101.20 10,928.12 11,037.10 8,629.5M
2023-03-16 10,907.30 11,010.83 10,890.83 10,919.97 7,697.2M
2023-03-15 10,932.84 11,000.36 10,873.09 10,970.30 7,051.8M
2023-03-14 10,862.93 10,975.58 10,802.14 10,903.87 7,088.2M
2023-03-13 10,692.63 10,903.56 10,692.63 10,901.13 6,706.9M
2023-03-10 10,757.31 10,817.52 10,679.85 10,681.76 5,448.4M
2023-03-09 10,815.03 10,886.72 10,768.78 10,820.27 5,647.1M
2023-03-08 10,745.73 10,827.92 10,716.55 10,826.90 5,492.4M
2023-03-07 10,820.87 11,003.84 10,788.60 10,798.01 9,827.5M
2023-03-06 10,871.82 10,888.98 10,802.56 10,827.52 7,144.9M
2023-03-03 10,675.07 10,842.86 10,667.83 10,837.32 8,637.7M
2023-03-02 10,617.81 10,715.70 10,612.15 10,674.53 6,889.9M
2023-03-01 10,500.84 10,655.96 10,490.84 10,636.07 6,723.9M
2023-02-28 10,456.09 10,514.71 10,408.19 10,508.22 4,453.5M
2023-02-27 10,441.87 10,488.29 10,410.40 10,419.47 3,325.9M
2023-02-24 10,492.46 10,503.18 10,421.64 10,463.77 3,781.9M
2023-02-23 10,515.57 10,549.35 10,468.28 10,485.87 3,880.3M
2023-02-22 10,553.50 10,566.41 10,501.81 10,511.00 3,942.6M
2023-02-21 10,539.95 10,598.68 10,508.75 10,598.68 5,150.2M
2023-02-20 10,320.08 10,534.73 10,315.68 10,534.73 6,228.8M
2023-02-17 10,367.86 10,380.32 10,280.60 10,283.06 4,061.0M
2023-02-16 10,401.89 10,535.56 10,340.20 10,378.53 5,779.7M
2023-02-15 10,417.24 10,432.81 10,376.12 10,406.88 3,710.4M
2023-02-14 10,432.73 10,451.52 10,386.23 10,416.32 3,010.4M
2023-02-13 10,387.65 10,428.48 10,368.28 10,420.76 4,157.7M
2023-02-10 10,421.67 10,425.95 10,363.77 10,404.20 3,226.9M
2023-02-09 10,321.28 10,431.11 10,307.12 10,426.23 3,301.2M
2023-02-08 10,388.15 10,402.35 10,319.27 10,321.27 2,870.3M
2023-02-07 10,356.05 10,379.07 10,334.87 10,372.51 2,897.5M
2023-02-06 10,369.02 10,385.10 10,325.32 10,345.95 3,362.7M
2023-02-03 10,445.06 10,445.06 10,345.27 10,419.07 3,627.4M
2023-02-02 10,500.86 10,501.06 10,446.62 10,472.95 3,871.2M
2023-02-01 10,440.07 10,487.69 10,394.77 10,484.60 3,975.3M
2023-01-31 10,446.60 10,477.93 10,425.93 10,431.17 3,403.6M
2023-01-30 10,611.79 10,614.49 10,461.69 10,470.07 5,208.8M
2023-01-20 10,403.67 10,522.20 10,403.67 10,520.59 4,767.9M
2023-01-19 10,364.89 10,398.14 10,328.83 10,397.73 2,879.7M
2023-01-18 10,366.68 10,400.57 10,350.06 10,382.07 2,673.9M
2023-01-17 10,361.32 10,368.16 10,325.06 10,358.07 2,819.4M
2023-01-16 10,349.94 10,426.59 10,337.22 10,361.48 4,486.7M
2023-01-13 10,302.40 10,344.19 10,288.49 10,343.50 2,866.9M
2023-01-12 10,305.81 10,308.39 10,249.88 10,292.05 2,742.1M
2023-01-11 10,293.39 10,348.87 10,288.54 10,294.68 3,029.7M
2023-01-10 10,335.17 10,335.17 10,282.46 10,288.56 2,763.9M
2023-01-09 10,355.55 10,362.27 10,295.30 10,314.47 2,987.2M
2023-01-06 10,324.30 10,359.09 10,310.17 10,334.78 3,282.8M
2023-01-05 10,293.74 10,343.14 10,291.76 10,323.86 3,601.2M
2023-01-04 10,230.74 10,281.37 10,222.16 10,270.49 4,031.9M
2023-01-03 10,136.08 10,240.62 10,087.04 10,229.65 4,197.3M