SSE Mid

SSEMSCI
🏛️ China →
5,047.13
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
2021-12-31 4,878.22 4,908.28 4,878.22 4,904.57 15,207.7M
2021-12-30 4,834.19 4,878.74 4,832.79 4,866.19 14,025.9M
2021-12-29 4,856.40 4,860.54 4,827.53 4,833.20 13,955.1M
2021-12-28 4,844.61 4,859.33 4,821.94 4,859.30 14,512.5M
2021-12-27 4,838.29 4,874.35 4,818.80 4,841.29 15,136.9M
2021-12-24 4,893.41 4,894.76 4,832.90 4,843.81 18,799.8M
2021-12-23 4,870.24 4,895.30 4,858.67 4,894.01 18,200.7M
2021-12-22 4,875.98 4,879.55 4,854.41 4,864.85 17,208.5M
2021-12-21 4,816.36 4,868.60 4,816.36 4,867.20 18,894.7M
2021-12-20 4,882.31 4,910.65 4,815.95 4,819.85 21,363.3M
2021-12-17 4,949.65 4,957.62 4,899.61 4,900.10 21,026.8M
2021-12-16 4,914.82 4,954.95 4,911.46 4,954.95 18,583.8M
2021-12-15 4,913.66 4,940.50 4,903.09 4,908.68 18,900.0M
2021-12-14 4,951.59 4,951.59 4,914.26 4,922.09 18,195.0M
2021-12-13 4,962.65 4,993.92 4,962.65 4,969.12 22,731.0M
2021-12-10 4,943.92 4,958.71 4,936.09 4,945.10 20,541.4M
2021-12-09 4,938.81 4,985.87 4,936.35 4,971.64 22,134.8M
2021-12-08 4,897.89 4,941.38 4,884.05 4,941.12 18,415.0M
2021-12-07 4,908.10 4,917.20 4,847.82 4,888.66 21,003.3M
2021-12-06 4,910.86 4,932.04 4,873.23 4,876.90 22,438.8M
2021-12-03 4,858.49 4,906.41 4,852.47 4,903.82 19,358.1M
2021-12-02 4,847.61 4,872.16 4,841.92 4,855.93 17,699.4M
2021-12-01 4,840.81 4,855.14 4,828.86 4,854.98 15,984.8M
2021-11-30 4,851.74 4,869.15 4,821.37 4,847.16 18,140.4M
2021-11-29 4,778.07 4,837.79 4,775.35 4,834.48 16,688.2M
2021-11-26 4,842.91 4,855.86 4,827.31 4,838.35 14,638.1M
2021-11-25 4,862.37 4,874.55 4,851.48 4,859.43 14,956.2M
2021-11-24 4,866.18 4,874.47 4,838.40 4,861.39 16,548.5M
2021-11-23 4,866.80 4,890.00 4,860.00 4,870.39 18,887.0M
2021-11-22 4,825.43 4,868.48 4,825.43 4,864.55 16,132.6M
2021-11-19 4,768.24 4,824.81 4,765.93 4,822.56 15,331.0M
2021-11-18 4,777.93 4,799.68 4,758.65 4,771.39 14,440.7M
2021-11-17 4,748.13 4,784.80 4,736.49 4,783.92 12,755.4M
2021-11-16 4,767.97 4,797.21 4,746.35 4,751.62 14,530.3M
2021-11-15 4,804.02 4,811.56 4,761.37 4,776.27 14,456.0M
2021-11-12 4,792.80 4,813.58 4,788.03 4,803.87 14,856.7M
2021-11-11 4,738.42 4,795.14 4,731.86 4,793.98 15,522.1M
2021-11-10 4,761.88 4,761.88 4,686.96 4,747.30 14,927.4M
2021-11-09 4,765.37 4,781.57 4,747.82 4,777.13 13,982.3M
2021-11-08 4,734.20 4,761.71 4,729.30 4,754.88 14,898.4M
2021-11-05 4,795.32 4,795.32 4,733.45 4,733.53 17,611.5M
2021-11-04 4,775.23 4,803.09 4,769.55 4,802.10 15,522.8M
2021-11-03 4,756.45 4,775.24 4,734.69 4,766.77 15,701.5M
2021-11-02 4,808.32 4,828.37 4,718.18 4,762.16 21,126.8M
2021-11-01 4,798.71 4,824.63 4,783.61 4,806.88 19,496.0M
2021-10-29 4,763.75 4,810.77 4,735.77 4,810.77 18,381.7M
2021-10-28 4,812.78 4,823.78 4,744.53 4,761.60 19,780.1M
2021-10-27 4,866.62 4,866.62 4,818.76 4,834.20 18,047.4M
2021-10-26 4,875.58 4,905.96 4,858.35 4,874.50 18,001.0M
2021-10-25 4,803.47 4,873.11 4,791.53 4,872.03 16,572.9M
2021-10-22 4,847.26 4,858.52 4,808.68 4,811.64 18,179.5M
2021-10-21 4,856.18 4,876.68 4,828.19 4,853.59 18,232.7M
2021-10-20 4,838.70 4,869.84 4,827.76 4,850.71 17,619.6M
2021-10-19 4,814.00 4,863.44 4,807.64 4,861.53 17,195.1M
2021-10-18 4,801.26 4,822.72 4,776.86 4,822.18 17,560.1M
2021-10-15 4,774.55 4,806.81 4,761.29 4,797.28 16,388.3M
2021-10-14 4,770.51 4,808.33 4,761.15 4,785.82 15,025.8M
2021-10-13 4,747.15 4,794.63 4,715.19 4,782.27 16,373.7M
2021-10-12 4,817.57 4,827.41 4,704.81 4,752.61 21,258.4M
2021-10-11 4,855.75 4,865.77 4,824.26 4,834.95 20,422.3M
2021-10-08 4,905.77 4,909.52 4,818.46 4,848.22 20,979.8M
2021-09-30 4,805.04 4,853.86 4,802.44 4,847.54 21,564.3M
2021-09-29 4,859.59 4,864.73 4,765.54 4,790.97 23,214.3M
2021-09-28 4,862.15 4,914.72 4,862.15 4,899.65 22,637.2M
2021-09-27 4,995.52 5,007.52 4,848.60 4,875.46 25,789.0M
2021-09-24 5,058.79 5,063.85 4,979.46 4,990.07 25,824.6M
2021-09-23 5,062.51 5,098.66 5,045.59 5,061.35 28,222.1M
2021-09-22 4,910.81 5,028.82 4,908.47 5,028.18 22,530.2M
2021-09-17 4,971.34 5,020.57 4,905.68 4,980.53 25,373.6M
2021-09-16 5,099.06 5,119.34 4,983.89 4,984.25 27,957.4M
2021-09-15 5,065.95 5,111.07 5,049.65 5,083.61 24,006.6M
2021-09-14 5,156.52 5,169.81 5,073.78 5,084.25 29,351.7M
2021-09-13 5,149.31 5,176.14 5,134.72 5,173.71 29,802.6M
2021-09-10 5,153.40 5,195.36 5,131.67 5,157.59 33,841.0M
2021-09-09 5,103.99 5,154.55 5,096.61 5,154.39 31,333.1M
2021-09-08 5,106.63 5,143.02 5,092.02 5,116.71 30,431.2M
2021-09-07 5,013.96 5,113.49 5,005.52 5,110.68 29,264.2M
2021-09-06 4,955.43 5,022.97 4,941.16 5,015.05 27,843.5M
2021-09-03 5,025.23 5,036.92 4,932.42 4,953.17 32,670.7M
2021-09-02 4,919.45 5,011.25 4,918.83 5,010.31 31,014.0M
2021-09-01 4,945.22 4,967.07 4,868.44 4,936.26 37,192.8M
2021-08-31 4,872.12 4,935.52 4,853.72 4,935.52 27,850.1M
2021-08-30 4,873.85 4,904.73 4,855.15 4,881.43 26,804.6M
2021-08-27 4,821.05 4,865.29 4,811.69 4,859.48 23,531.4M
2021-08-26 4,865.92 4,884.89 4,830.47 4,833.70 26,740.6M
2021-08-25 4,827.49 4,872.55 4,810.52 4,872.55 23,324.0M
2021-08-24 4,793.88 4,845.78 4,789.03 4,835.43 22,763.1M
2021-08-23 4,732.79 4,793.56 4,727.66 4,789.47 19,461.2M
2021-08-20 4,730.83 4,748.66 4,664.16 4,716.41 18,078.7M
2021-08-19 4,750.53 4,780.39 4,715.33 4,754.76 19,684.3M
2021-08-18 4,695.02 4,764.67 4,692.06 4,764.67 19,841.8M
2021-08-17 4,782.01 4,813.16 4,688.11 4,703.78 20,930.7M
2021-08-16 4,800.15 4,823.34 4,781.49 4,791.22 19,441.3M
2021-08-13 4,800.19 4,836.52 4,780.86 4,802.96 19,406.8M
2021-08-12 4,799.56 4,828.14 4,790.57 4,816.51 19,624.0M
2021-08-11 4,788.15 4,815.85 4,781.12 4,809.17 19,277.9M
2021-08-10 4,741.43 4,790.27 4,738.37 4,790.20 17,725.3M
2021-08-09 4,688.25 4,763.78 4,679.42 4,754.19 17,943.5M
2021-08-06 4,710.15 4,714.69 4,674.96 4,710.32 17,700.1M
2021-08-05 4,702.42 4,733.00 4,683.96 4,704.11 18,726.1M
2021-08-04 4,655.05 4,723.37 4,652.30 4,722.94 18,791.7M
2021-08-03 4,676.01 4,701.82 4,646.97 4,662.46 21,629.9M
2021-08-02 4,605.33 4,705.91 4,577.58 4,705.28 23,338.1M
2021-07-30 4,597.51 4,619.12 4,562.62 4,612.14 20,465.4M
2021-07-29 4,574.17 4,619.07 4,558.62 4,612.10 18,351.0M
2021-07-28 4,514.92 4,554.01 4,435.50 4,513.19 20,735.6M
2021-07-27 4,694.50 4,718.44 4,560.69 4,560.69 25,293.9M
2021-07-26 4,763.96 4,764.68 4,626.66 4,693.21 23,810.5M
2021-07-23 4,797.03 4,805.01 4,759.19 4,780.59 24,591.9M
2021-07-22 4,782.78 4,802.19 4,763.94 4,799.83 19,722.2M
2021-07-21 4,740.81 4,793.54 4,739.94 4,783.35 17,123.3M
2021-07-20 4,691.30 4,728.63 4,685.88 4,727.43 14,328.3M
2021-07-19 4,719.57 4,737.42 4,698.74 4,725.43 17,145.1M
2021-07-16 4,745.59 4,773.91 4,729.89 4,731.13 19,452.0M
2021-07-15 4,695.28 4,754.94 4,673.26 4,753.37 18,867.9M
2021-07-14 4,741.88 4,751.99 4,708.73 4,708.73 18,775.4M
2021-07-13 4,723.58 4,752.08 4,716.65 4,751.35 17,827.3M
2021-07-12 4,716.15 4,747.34 4,695.21 4,731.04 21,071.0M
2021-07-09 4,653.77 4,690.31 4,613.40 4,682.45 17,580.9M
2021-07-08 4,691.85 4,711.72 4,670.33 4,675.60 17,320.0M
2021-07-07 4,609.33 4,694.25 4,601.59 4,689.92 15,869.1M
2021-07-06 4,650.23 4,665.89 4,591.87 4,642.23 14,440.1M
2021-07-05 4,619.68 4,645.73 4,612.68 4,643.69 13,495.6M
2021-07-02 4,665.85 4,666.09 4,612.06 4,618.43 13,044.8M
2021-07-01 4,726.67 4,728.27 4,672.13 4,680.68 12,427.3M
2021-06-30 4,679.10 4,717.06 4,672.51 4,714.37 10,784.6M
2021-06-29 4,711.22 4,713.96 4,671.48 4,675.69 12,444.8M
2021-06-28 4,711.70 4,726.74 4,695.60 4,712.97 13,756.0M
2021-06-25 4,649.14 4,712.00 4,639.93 4,705.50 15,547.5M
2021-06-24 4,645.94 4,651.91 4,624.76 4,643.68 13,385.3M
2021-06-23 4,622.35 4,656.59 4,609.83 4,644.49 14,067.6M
2021-06-22 4,603.29 4,625.34 4,589.24 4,621.94 13,051.9M
2021-06-21 4,564.49 4,604.57 4,550.78 4,592.93 12,426.3M
2021-06-18 4,552.30 4,587.95 4,534.64 4,576.69 12,957.2M
2021-06-17 4,516.50 4,560.82 4,515.23 4,557.05 11,619.6M
2021-06-16 4,571.47 4,580.68 4,511.39 4,519.57 12,643.5M
2021-06-15 4,616.21 4,623.37 4,566.02 4,572.15 13,749.8M
2021-06-11 4,670.46 4,671.29 4,622.91 4,622.91 17,285.0M
2021-06-10 4,625.87 4,677.41 4,622.86 4,663.73 14,370.7M
2021-06-09 4,614.33 4,640.85 4,600.37 4,628.80 12,788.9M
2021-06-08 4,650.82 4,676.43 4,597.17 4,617.68 13,566.7M
2021-06-07 4,636.64 4,657.93 4,626.95 4,650.27 13,420.1M
2021-06-04 4,590.14 4,653.29 4,581.80 4,625.12 14,877.9M
2021-06-03 4,622.23 4,666.69 4,609.49 4,615.51 15,841.9M
2021-06-02 4,668.93 4,678.94 4,612.41 4,625.78 14,723.4M
2021-06-01 4,651.72 4,673.47 4,607.08 4,671.71 15,446.8M
2021-05-31 4,635.41 4,663.82 4,621.32 4,663.82 14,608.4M
2021-05-28 4,644.91 4,655.81 4,611.71 4,630.27 15,787.0M
2021-05-27 4,611.04 4,645.78 4,605.51 4,636.83 14,106.2M
2021-05-26 4,610.00 4,634.03 4,605.81 4,617.15 16,100.7M
2021-05-25 4,527.61 4,610.63 4,520.27 4,605.63 15,243.4M
2021-05-24 4,508.73 4,528.17 4,487.63 4,525.01 13,052.2M
2021-05-21 4,538.23 4,546.62 4,500.33 4,511.98 13,208.8M
2021-05-20 4,524.52 4,551.61 4,500.38 4,533.60 15,673.3M
2021-05-19 4,557.35 4,559.09 4,538.54 4,549.23 12,602.1M
2021-05-18 4,558.74 4,571.04 4,548.17 4,570.65 12,879.4M
2021-05-17 4,506.47 4,569.17 4,506.47 4,554.08 15,970.2M
2021-05-14 4,445.21 4,508.35 4,425.07 4,507.23 16,207.6M
2021-05-13 4,437.53 4,473.14 4,428.02 4,437.89 15,321.6M
2021-05-12 4,447.07 4,491.80 4,441.72 4,486.87 14,585.8M
2021-05-11 4,437.87 4,475.43 4,385.61 4,463.94 17,863.9M
2021-05-10 4,467.17 4,476.41 4,439.43 4,475.89 20,279.4M
2021-05-07 4,481.53 4,510.15 4,455.64 4,457.06 18,825.1M
2021-05-06 4,472.49 4,498.62 4,441.36 4,471.18 16,250.7M
2021-04-30 4,482.30 4,482.30 4,431.38 4,460.15 15,319.4M
2021-04-29 4,486.20 4,507.03 4,466.09 4,502.25 13,277.8M
2021-04-28 4,443.23 4,486.35 4,430.39 4,486.35 11,313.3M
2021-04-27 4,446.04 4,460.29 4,412.11 4,450.53 11,917.8M
2021-04-26 4,490.23 4,526.98 4,446.67 4,449.32 13,507.4M
2021-04-23 4,470.00 4,489.15 4,453.49 4,479.61 11,503.2M
2021-04-22 4,483.96 4,493.01 4,461.37 4,474.35 11,462.8M
2021-04-21 4,442.73 4,479.06 4,431.27 4,467.72 11,071.0M
2021-04-20 4,459.72 4,496.95 4,454.11 4,467.08 13,181.6M
2021-04-19 4,394.70 4,474.52 4,376.68 4,473.04 14,177.8M
2021-04-16 4,374.96 4,406.54 4,358.95 4,398.55 11,696.1M
2021-04-15 4,367.55 4,367.55 4,327.81 4,365.66 9,932.0M
2021-04-14 4,329.08 4,378.71 4,329.08 4,372.26 10,390.3M
2021-04-13 4,344.69 4,367.74 4,321.33 4,332.20 12,306.4M
2021-04-12 4,419.67 4,433.44 4,340.49 4,353.19 15,378.7M
2021-04-09 4,453.81 4,462.01 4,414.53 4,427.28 13,602.3M
2021-04-08 4,442.38 4,480.04 4,426.85 4,459.64 17,228.0M
2021-04-07 4,450.29 4,455.76 4,411.73 4,455.34 14,671.1M
2021-04-06 4,452.26 4,460.43 4,431.81 4,444.88 11,052.9M
2021-04-02 4,428.25 4,445.78 4,412.29 4,436.89 12,251.9M
2021-04-01 4,389.63 4,426.24 4,380.02 4,420.48 13,178.5M
2021-03-31 4,396.39 4,396.39 4,353.09 4,385.22 13,797.3M
2021-03-30 4,368.34 4,409.38 4,358.37 4,404.91 13,850.0M
2021-03-29 4,376.00 4,398.07 4,343.92 4,379.36 13,495.8M
2021-03-26 4,297.17 4,369.84 4,297.17 4,364.48 13,598.5M
2021-03-25 4,259.12 4,312.55 4,254.48 4,287.67 13,113.6M
2021-03-24 4,331.97 4,361.27 4,273.67 4,277.78 16,841.2M
2021-03-23 4,415.51 4,415.82 4,336.41 4,362.08 16,627.2M
2021-03-22 4,360.26 4,416.86 4,355.06 4,415.66 15,592.5M
2021-03-19 4,360.78 4,393.83 4,334.80 4,359.20 15,335.8M
2021-03-18 4,396.59 4,442.40 4,396.59 4,420.50 14,531.0M
2021-03-17 4,364.39 4,396.15 4,330.82 4,389.94 14,637.9M
2021-03-16 4,364.83 4,394.37 4,325.13 4,381.45 16,751.0M
2021-03-15 4,383.03 4,413.52 4,319.93 4,359.03 20,603.6M
2021-03-12 4,389.42 4,405.88 4,338.78 4,405.73 20,224.3M
2021-03-11 4,270.43 4,379.28 4,265.40 4,378.86 18,287.2M
2021-03-10 4,304.66 4,313.05 4,248.92 4,259.92 16,526.6M
2021-03-09 4,339.91 4,361.65 4,207.88 4,266.13 22,814.8M
2021-03-08 4,501.02 4,522.23 4,353.69 4,353.69 21,835.5M
2021-03-05 4,416.52 4,495.21 4,403.55 4,466.49 20,291.2M
2021-03-04 4,547.27 4,549.07 4,464.12 4,482.45 23,018.3M
2021-03-03 4,504.44 4,589.12 4,501.03 4,588.02 19,871.7M
2021-03-02 4,584.60 4,584.60 4,486.90 4,516.48 19,623.0M
2021-03-01 4,523.07 4,568.78 4,503.16 4,567.08 17,812.7M
2021-02-26 4,506.11 4,554.59 4,480.38 4,495.76 18,989.6M
2021-02-25 4,651.76 4,657.56 4,596.91 4,607.53 20,913.7M
2021-02-24 4,697.51 4,711.27 4,555.32 4,600.80 21,175.2M
2021-02-23 4,679.83 4,749.95 4,675.02 4,695.34 23,034.3M
2021-02-22 4,792.93 4,829.68 4,724.38 4,724.38 27,386.1M
2021-02-19 4,712.57 4,768.74 4,659.54 4,766.65 20,227.3M
2021-02-18 4,766.63 4,780.39 4,704.49 4,726.32 18,337.3M
2021-02-10 4,620.04 4,679.65 4,604.26 4,665.14 14,011.1M
2021-02-09 4,506.09 4,614.62 4,502.62 4,610.98 13,844.3M
2021-02-08 4,438.67 4,509.88 4,420.00 4,492.83 13,672.4M
2021-02-05 4,481.44 4,508.35 4,427.41 4,429.28 15,543.0M
2021-02-04 4,503.26 4,528.12 4,423.13 4,474.17 16,695.6M
2021-02-03 4,549.60 4,574.23 4,523.80 4,525.44 16,996.3M
2021-02-02 4,508.85 4,557.26 4,486.89 4,554.73 14,386.4M
2021-02-01 4,461.65 4,500.52 4,446.49 4,497.17 14,896.1M
2021-01-29 4,532.14 4,546.67 4,409.71 4,468.59 15,411.0M
2021-01-28 4,556.91 4,582.79 4,501.68 4,509.96 14,349.6M
2021-01-27 4,587.17 4,618.10 4,552.94 4,614.97 14,111.8M
2021-01-26 4,659.49 4,662.88 4,590.09 4,600.08 15,518.1M
2021-01-25 4,659.50 4,717.41 4,643.87 4,675.34 18,154.4M
2021-01-22 4,668.47 4,668.66 4,622.45 4,659.89 17,515.7M
2021-01-21 4,608.61 4,691.43 4,608.14 4,673.34 18,199.9M
2021-01-20 4,556.53 4,604.27 4,547.78 4,602.07 14,742.5M
2021-01-19 4,615.64 4,618.84 4,544.33 4,561.46 17,373.3M
2021-01-18 4,547.86 4,627.92 4,530.22 4,616.85 16,199.9M
2021-01-15 4,577.04 4,589.86 4,501.54 4,561.50 17,565.4M
2021-01-14 4,620.62 4,638.67 4,572.15 4,580.35 19,192.5M
2021-01-13 4,648.81 4,675.38 4,609.80 4,639.57 21,914.4M
2021-01-12 4,537.30 4,643.03 4,536.59 4,642.66 17,681.6M
2021-01-11 4,633.16 4,662.45 4,538.20 4,561.49 19,850.7M
2021-01-08 4,635.88 4,654.65 4,595.33 4,635.08 18,470.2M
2021-01-07 4,599.50 4,641.67 4,573.96 4,636.61 22,149.8M
2021-01-06 4,592.26 4,618.33 4,563.79 4,600.19 19,068.3M
2021-01-05 4,528.76 4,589.02 4,519.00 4,587.99 21,778.4M
2021-01-04 4,486.93 4,553.88 4,464.13 4,540.68 20,424.7M