SSE Misc Sub (SSEN)

SSEN
🏛️ China →
3,386.32
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 2,479.31 2,493.61 2,477.31 2,493.61 5,717.4M
2023-12-28 2,461.19 2,489.77 2,455.96 2,483.01 7,472.2M
2023-12-27 2,457.64 2,465.92 2,440.80 2,463.42 5,352.7M
2023-12-26 2,463.46 2,466.13 2,452.08 2,456.38 4,641.3M
2023-12-25 2,459.23 2,465.81 2,454.56 2,463.64 4,803.0M
2023-12-22 2,467.89 2,480.37 2,455.98 2,464.32 6,244.1M
2023-12-21 2,452.25 2,471.32 2,444.45 2,467.05 6,134.2M
2023-12-20 2,485.58 2,491.85 2,459.95 2,459.95 6,164.2M
2023-12-19 2,483.69 2,493.74 2,472.22 2,486.60 6,192.3M
2023-12-18 2,476.18 2,494.69 2,467.66 2,484.98 6,533.5M
2023-12-15 2,501.74 2,512.44 2,478.10 2,478.78 5,870.0M
2023-12-14 2,511.38 2,518.76 2,493.62 2,495.22 5,495.6M
2023-12-13 2,522.35 2,522.35 2,501.35 2,502.37 5,752.5M
2023-12-12 2,501.08 2,527.38 2,495.51 2,525.83 6,518.9M
2023-12-11 2,480.79 2,511.51 2,454.72 2,506.03 7,875.6M
2023-12-08 2,494.98 2,507.37 2,486.58 2,489.07 7,866.4M
2023-12-07 2,486.93 2,503.80 2,472.58 2,496.67 6,337.8M
2023-12-06 2,497.36 2,503.59 2,480.28 2,488.12 6,560.7M
2023-12-05 2,535.17 2,535.17 2,499.60 2,499.76 5,952.6M
2023-12-04 2,548.63 2,554.59 2,536.61 2,537.59 5,272.9M
2023-12-01 2,537.32 2,553.54 2,529.09 2,549.29 5,905.7M
2023-11-30 2,528.59 2,541.63 2,526.65 2,540.45 5,819.0M
2023-11-29 2,548.52 2,548.52 2,522.99 2,528.11 5,465.8M
2023-11-28 2,549.26 2,553.80 2,541.19 2,549.46 5,396.8M
2023-11-27 2,569.12 2,569.59 2,535.61 2,551.25 6,391.5M
2023-11-24 2,581.94 2,583.97 2,569.57 2,571.92 6,291.9M
2023-11-23 2,576.06 2,584.90 2,566.25 2,582.98 5,148.0M
2023-11-22 2,579.54 2,592.47 2,576.90 2,576.90 5,662.2M
2023-11-21 2,589.14 2,605.65 2,581.61 2,586.61 6,541.3M
2023-11-20 2,573.70 2,586.74 2,564.27 2,583.55 5,407.7M
2023-11-17 2,574.48 2,578.37 2,557.58 2,572.65 5,369.9M
2023-11-16 2,585.49 2,593.26 2,577.08 2,580.05 5,713.0M
2023-11-15 2,590.71 2,595.73 2,580.31 2,587.63 5,919.5M
2023-11-14 2,568.99 2,580.17 2,564.39 2,575.28 6,298.5M
2023-11-13 2,570.78 2,571.41 2,552.49 2,567.87 5,703.9M
2023-11-10 2,578.47 2,588.78 2,561.96 2,567.66 6,480.5M
2023-11-09 2,577.58 2,592.67 2,577.46 2,586.20 6,673.7M
2023-11-08 2,586.95 2,598.58 2,573.68 2,582.55 7,268.2M
2023-11-07 2,591.89 2,599.57 2,580.52 2,592.78 7,286.9M
2023-11-06 2,591.91 2,599.71 2,580.97 2,596.24 8,402.9M
2023-11-03 2,577.47 2,586.80 2,569.73 2,576.83 5,357.6M
2023-11-02 2,577.28 2,595.91 2,574.81 2,575.86 5,263.6M
2023-11-01 2,580.17 2,581.42 2,561.98 2,572.71 5,212.1M
2023-10-31 2,558.56 2,577.52 2,552.32 2,573.87 6,333.6M
2023-10-30 2,580.01 2,583.49 2,548.56 2,565.97 7,800.2M
2023-10-27 2,574.56 2,602.18 2,564.20 2,593.89 6,434.1M
2023-10-26 2,560.07 2,589.35 2,556.58 2,586.94 5,940.1M
2023-10-25 2,592.86 2,595.25 2,565.62 2,570.34 7,520.2M
2023-10-24 2,581.47 2,584.35 2,558.06 2,574.39 7,089.7M
2023-10-23 2,587.00 2,598.86 2,560.83 2,575.78 6,000.8M
2023-10-20 2,610.85 2,615.35 2,590.66 2,597.71 5,978.6M
2023-10-19 2,665.62 2,665.62 2,621.76 2,623.83 7,151.1M
2023-10-18 2,679.87 2,692.75 2,673.93 2,678.04 6,046.7M
2023-10-17 2,674.82 2,693.03 2,668.44 2,688.29 5,557.7M
2023-10-16 2,672.80 2,678.27 2,657.89 2,674.08 5,971.3M
2023-10-13 2,662.80 2,685.39 2,653.52 2,674.14 5,768.0M
2023-10-12 2,672.60 2,681.16 2,658.73 2,679.00 6,764.2M
2023-10-11 2,634.98 2,649.53 2,629.08 2,635.66 5,220.7M
2023-10-10 2,648.29 2,656.31 2,625.21 2,626.49 4,944.5M
2023-10-09 2,641.09 2,646.58 2,615.18 2,639.47 5,525.6M
2023-09-28 2,666.87 2,671.76 2,651.40 2,654.94 5,159.3M
2023-09-27 2,668.81 2,676.71 2,657.26 2,658.85 5,178.9M
2023-09-26 2,676.34 2,683.25 2,663.03 2,667.21 5,264.5M
2023-09-25 2,682.93 2,684.28 2,669.24 2,675.89 6,318.4M
2023-09-22 2,645.39 2,687.91 2,641.41 2,687.76 7,132.4M
2023-09-21 2,656.10 2,667.52 2,644.60 2,646.22 5,176.8M
2023-09-20 2,658.36 2,666.80 2,648.56 2,659.09 5,235.2M
2023-09-19 2,648.41 2,665.43 2,644.74 2,661.56 5,507.8M
2023-09-18 2,640.68 2,653.11 2,629.11 2,650.75 5,351.0M
2023-09-15 2,661.72 2,674.36 2,638.18 2,645.36 6,385.4M
2023-09-14 2,643.87 2,659.43 2,641.09 2,655.70 6,255.0M
2023-09-13 2,647.46 2,653.34 2,629.65 2,640.08 5,421.3M
2023-09-12 2,652.73 2,654.42 2,642.49 2,646.90 5,083.2M
2023-09-11 2,648.45 2,669.39 2,640.09 2,657.36 6,324.8M
2023-09-08 2,641.00 2,651.05 2,632.51 2,644.08 4,704.4M
2023-09-07 2,657.86 2,665.96 2,643.89 2,647.81 5,985.4M
2023-09-06 2,652.09 2,665.90 2,643.83 2,661.34 5,485.1M
2023-09-05 2,682.92 2,682.92 2,656.14 2,658.94 5,931.5M
2023-09-04 2,657.31 2,695.86 2,656.70 2,691.18 7,874.0M
2023-09-01 2,642.93 2,663.37 2,639.97 2,647.45 6,610.5M
2023-08-31 2,650.05 2,662.51 2,631.27 2,635.88 7,561.2M
2023-08-30 2,672.64 2,672.64 2,646.82 2,653.53 8,522.2M
2023-08-29 2,668.68 2,685.07 2,647.01 2,671.03 10,474.0M
2023-08-28 2,773.44 2,773.44 2,663.57 2,674.51 13,562.3M
2023-08-25 2,616.91 2,647.38 2,614.55 2,630.97 7,151.8M
2023-08-24 2,637.03 2,649.55 2,619.70 2,627.29 7,585.3M
2023-08-23 2,646.66 2,660.97 2,632.06 2,633.07 7,437.6M
2023-08-22 2,623.06 2,658.27 2,619.63 2,652.45 8,121.2M
2023-08-21 2,657.31 2,657.50 2,613.94 2,613.94 6,963.3M
2023-08-18 2,670.47 2,705.89 2,660.26 2,660.26 7,612.0M
2023-08-17 2,667.94 2,675.24 2,647.69 2,670.63 7,452.7M
2023-08-16 2,682.25 2,703.81 2,670.48 2,679.50 7,700.3M
2023-08-15 2,673.25 2,702.10 2,664.87 2,696.41 7,979.7M
2023-08-14 2,661.44 2,679.63 2,650.36 2,672.89 8,559.2M
2023-08-11 2,750.14 2,754.01 2,690.49 2,690.49 9,852.1M
2023-08-10 2,739.34 2,752.87 2,730.47 2,752.56 8,469.4M
2023-08-09 2,738.50 2,753.49 2,737.46 2,742.31 6,755.6M
2023-08-08 2,747.24 2,765.39 2,727.80 2,746.02 8,559.9M
2023-08-07 2,765.47 2,765.47 2,745.34 2,757.47 9,611.6M
2023-08-04 2,788.87 2,817.72 2,777.69 2,781.41 14,089.8M
2023-08-03 2,729.68 2,771.10 2,714.89 2,767.66 10,733.2M
2023-08-02 2,750.17 2,766.61 2,719.15 2,729.87 10,997.9M
2023-08-01 2,767.42 2,791.53 2,754.44 2,765.92 11,553.0M
2023-07-31 2,775.43 2,812.22 2,761.55 2,771.22 11,787.9M
2023-07-28 2,670.57 2,766.02 2,668.49 2,758.14 11,406.2M
2023-07-27 2,670.07 2,707.10 2,665.57 2,679.15 7,982.4M
2023-07-26 2,667.44 2,676.17 2,654.43 2,667.89 7,765.6M
2023-07-25 2,629.38 2,672.51 2,629.38 2,671.31 8,525.2M
2023-07-24 2,588.02 2,605.84 2,582.54 2,594.65 4,259.6M
2023-07-21 2,594.79 2,610.63 2,589.04 2,597.79 4,608.4M
2023-07-20 2,620.44 2,626.47 2,596.00 2,600.71 4,811.6M
2023-07-19 2,602.92 2,619.97 2,599.53 2,618.99 4,666.7M
2023-07-18 2,624.74 2,626.04 2,606.49 2,609.72 4,868.0M
2023-07-17 2,649.07 2,649.90 2,625.26 2,637.07 5,125.0M
2023-07-14 2,673.07 2,692.88 2,665.13 2,681.51 6,124.7M
2023-07-13 2,641.47 2,673.84 2,641.02 2,670.68 5,998.4M
2023-07-12 2,652.49 2,663.41 2,634.00 2,637.40 5,422.7M
2023-07-11 2,649.73 2,657.53 2,642.59 2,653.92 4,475.9M
2023-07-10 2,652.21 2,657.32 2,635.23 2,641.62 4,547.1M
2023-07-07 2,636.79 2,654.30 2,633.13 2,641.10 5,348.5M
2023-07-06 2,655.00 2,670.47 2,638.61 2,644.04 4,950.5M
2023-07-05 2,677.62 2,679.74 2,658.65 2,662.51 4,681.5M
2023-07-04 2,687.80 2,689.96 2,670.35 2,678.57 5,685.6M
2023-07-03 2,648.20 2,696.01 2,645.15 2,691.71 6,630.4M
2023-06-30 2,623.70 2,651.24 2,622.87 2,641.26 5,058.7M
2023-06-29 2,630.40 2,636.75 2,615.99 2,624.02 4,850.6M
2023-06-28 2,635.31 2,637.87 2,614.15 2,633.92 5,350.9M
2023-06-27 2,611.82 2,648.22 2,605.75 2,641.97 5,742.5M
2023-06-26 2,646.47 2,646.47 2,603.16 2,609.98 6,857.7M
2023-06-21 2,688.60 2,700.54 2,663.00 2,663.00 6,825.0M
2023-06-20 2,714.06 2,716.95 2,694.66 2,697.67 6,422.8M
2023-06-19 2,746.14 2,746.14 2,713.07 2,715.79 7,630.5M
2023-06-16 2,751.56 2,757.79 2,744.05 2,752.27 7,188.3M
2023-06-15 2,741.27 2,764.47 2,727.59 2,749.83 7,286.6M
2023-06-14 2,762.40 2,778.38 2,731.30 2,733.88 7,615.5M
2023-06-13 2,750.71 2,765.35 2,747.61 2,763.16 6,658.3M
2023-06-12 2,775.52 2,775.52 2,748.05 2,754.16 7,633.3M
2023-06-09 2,780.24 2,792.66 2,770.03 2,782.86 7,374.8M
2023-06-08 2,747.18 2,793.09 2,727.95 2,782.32 7,788.6M
2023-06-07 2,728.95 2,761.32 2,728.95 2,747.17 6,312.5M
2023-06-06 2,735.85 2,779.06 2,718.64 2,726.08 7,399.4M
2023-06-05 2,720.47 2,750.74 2,711.58 2,739.40 6,529.7M
2023-06-02 2,711.32 2,725.33 2,704.37 2,722.88 6,638.6M
2023-06-01 2,690.15 2,722.94 2,679.28 2,704.11 7,489.6M
2023-05-31 2,700.49 2,704.80 2,685.46 2,695.13 6,647.1M
2023-05-30 2,696.85 2,720.33 2,680.69 2,707.85 6,835.4M
2023-05-29 2,694.35 2,714.48 2,686.37 2,703.55 6,448.9M
2023-05-26 2,669.40 2,704.25 2,657.20 2,690.87 5,834.2M
2023-05-25 2,667.01 2,675.85 2,642.11 2,671.08 6,979.9M
2023-05-24 2,735.58 2,735.58 2,676.32 2,677.27 8,220.9M
2023-05-23 2,802.80 2,811.87 2,742.71 2,742.71 7,435.3M
2023-05-22 2,798.81 2,826.92 2,792.04 2,807.28 6,763.9M
2023-05-19 2,825.47 2,829.48 2,792.15 2,803.27 7,517.9M
2023-05-18 2,810.54 2,859.16 2,807.05 2,834.94 8,259.3M
2023-05-17 2,821.55 2,830.99 2,791.56 2,806.98 7,361.1M
2023-05-16 2,857.93 2,881.38 2,826.56 2,835.15 9,018.4M
2023-05-15 2,814.41 2,865.06 2,760.23 2,864.02 11,577.1M
2023-05-12 2,843.59 2,861.17 2,815.05 2,817.95 9,334.4M
2023-05-11 2,867.33 2,894.17 2,845.44 2,849.74 10,299.6M
2023-05-10 2,927.76 2,931.19 2,849.85 2,864.93 15,054.9M
2023-05-09 2,991.12 3,026.55 2,936.87 2,946.06 19,599.7M
2023-05-08 2,865.56 2,985.38 2,864.69 2,972.88 18,068.1M
2023-05-05 2,848.19 2,899.93 2,846.29 2,860.89 13,356.8M
2023-05-04 2,750.91 2,849.62 2,739.50 2,846.21 13,524.7M
2023-04-28 2,734.89 2,777.12 2,733.18 2,770.79 9,797.9M
2023-04-27 2,706.00 2,745.41 2,700.12 2,737.20 9,063.4M
2023-04-26 2,715.37 2,725.09 2,681.56 2,710.47 9,024.0M
2023-04-25 2,713.01 2,738.12 2,698.22 2,724.99 9,948.9M
2023-04-24 2,717.48 2,735.25 2,705.64 2,713.36 8,830.6M
2023-04-21 2,765.52 2,773.07 2,713.33 2,714.34 9,712.9M
2023-04-20 2,761.58 2,774.56 2,739.75 2,766.98 8,476.7M
2023-04-19 2,773.70 2,782.59 2,755.74 2,761.76 8,526.5M
2023-04-18 2,746.60 2,786.13 2,744.06 2,775.82 9,448.6M
2023-04-17 2,694.89 2,753.54 2,686.57 2,753.54 10,701.4M
2023-04-14 2,700.54 2,711.36 2,685.05 2,697.48 8,203.9M
2023-04-13 2,681.65 2,708.08 2,675.73 2,693.73 9,083.5M
2023-04-12 2,667.24 2,696.74 2,665.18 2,689.29 8,479.1M
2023-04-11 2,667.96 2,672.47 2,653.77 2,664.86 8,003.1M
2023-04-10 2,674.37 2,681.08 2,664.68 2,667.41 7,694.3M
2023-04-07 2,655.23 2,675.83 2,652.67 2,672.10 6,295.4M
2023-04-06 2,654.50 2,664.33 2,643.68 2,654.90 7,272.2M
2023-04-04 2,641.78 2,665.75 2,638.48 2,665.75 9,667.4M
2023-04-03 2,619.59 2,644.04 2,616.93 2,640.83 8,760.4M
2023-03-31 2,617.97 2,632.19 2,613.44 2,622.16 6,832.1M
2023-03-30 2,620.04 2,631.74 2,587.02 2,617.01 7,410.9M
2023-03-29 2,633.50 2,635.37 2,607.68 2,618.76 6,906.3M
2023-03-28 2,626.40 2,639.87 2,616.79 2,627.67 6,928.8M
2023-03-27 2,635.39 2,635.39 2,600.69 2,624.30 8,729.5M
2023-03-24 2,656.13 2,656.13 2,631.77 2,636.04 7,545.4M
2023-03-23 2,639.26 2,662.35 2,631.07 2,662.35 7,559.7M
2023-03-22 2,635.61 2,655.20 2,628.39 2,644.18 7,080.6M
2023-03-21 2,629.19 2,652.51 2,619.68 2,628.86 7,712.6M
2023-03-20 2,645.00 2,668.37 2,622.49 2,624.65 10,407.0M
2023-03-17 2,636.33 2,669.29 2,630.31 2,643.65 8,695.5M
2023-03-16 2,611.87 2,643.54 2,605.97 2,622.18 8,478.1M
2023-03-15 2,626.38 2,635.80 2,617.74 2,628.80 7,116.1M
2023-03-14 2,620.03 2,624.25 2,591.63 2,609.68 7,304.4M
2023-03-13 2,591.24 2,632.57 2,590.67 2,632.57 6,991.4M
2023-03-10 2,611.51 2,625.39 2,593.20 2,593.20 6,938.2M
2023-03-09 2,634.04 2,642.14 2,618.07 2,630.84 6,677.4M
2023-03-08 2,623.03 2,632.58 2,609.96 2,632.58 6,188.3M
2023-03-07 2,648.27 2,687.79 2,631.45 2,633.78 10,327.2M
2023-03-06 2,677.71 2,682.70 2,645.30 2,650.41 8,052.6M
2023-03-03 2,658.62 2,677.76 2,653.20 2,675.50 8,441.0M
2023-03-02 2,645.85 2,662.76 2,642.50 2,656.75 7,418.9M
2023-03-01 2,608.37 2,654.19 2,606.02 2,652.11 7,936.2M
2023-02-28 2,597.22 2,612.46 2,585.95 2,611.22 5,844.2M
2023-02-27 2,592.96 2,602.45 2,584.33 2,588.39 5,166.5M
2023-02-24 2,616.87 2,618.10 2,592.81 2,600.30 5,717.2M
2023-02-23 2,620.02 2,636.96 2,610.15 2,614.15 6,371.3M
2023-02-22 2,633.29 2,635.90 2,619.12 2,620.96 5,679.9M
2023-02-21 2,636.09 2,645.27 2,623.13 2,645.27 6,961.2M
2023-02-20 2,581.39 2,636.83 2,578.99 2,636.61 7,678.3M
2023-02-17 2,588.11 2,599.64 2,571.18 2,571.76 6,406.8M
2023-02-16 2,596.59 2,631.94 2,582.93 2,592.43 8,694.9M
2023-02-15 2,607.74 2,608.77 2,588.19 2,595.17 6,045.5M
2023-02-14 2,602.48 2,607.79 2,595.24 2,606.57 5,476.3M
2023-02-13 2,590.25 2,601.46 2,577.11 2,599.51 6,553.1M
2023-02-10 2,599.04 2,599.75 2,587.73 2,596.86 5,766.6M
2023-02-09 2,574.86 2,601.98 2,573.19 2,601.00 5,468.7M
2023-02-08 2,587.45 2,593.65 2,574.77 2,576.68 5,038.7M
2023-02-07 2,583.02 2,589.92 2,575.93 2,584.54 5,449.3M
2023-02-06 2,583.39 2,584.01 2,568.68 2,578.07 6,371.7M
2023-02-03 2,609.77 2,609.77 2,584.20 2,600.01 6,779.3M
2023-02-02 2,635.29 2,635.29 2,609.12 2,617.37 7,732.3M
2023-02-01 2,619.57 2,627.84 2,598.61 2,627.67 7,558.8M
2023-01-31 2,634.03 2,642.87 2,611.29 2,613.57 6,882.6M
2023-01-30 2,681.02 2,681.67 2,630.59 2,632.91 8,231.0M
2023-01-20 2,627.63 2,641.34 2,622.81 2,639.93 6,624.5M
2023-01-19 2,604.37 2,621.75 2,595.49 2,621.75 5,117.8M
2023-01-18 2,607.63 2,614.83 2,602.97 2,608.86 5,093.1M
2023-01-17 2,616.92 2,620.06 2,596.50 2,608.28 5,535.6M
2023-01-16 2,610.24 2,645.24 2,606.88 2,617.95 8,254.3M
2023-01-13 2,575.47 2,605.38 2,572.13 2,605.38 5,336.6M
2023-01-12 2,572.39 2,574.95 2,557.84 2,572.22 5,078.2M
2023-01-11 2,559.71 2,580.41 2,557.62 2,566.32 5,461.0M
2023-01-10 2,578.77 2,578.77 2,556.17 2,557.60 5,458.0M
2023-01-09 2,572.00 2,583.93 2,566.06 2,577.35 5,404.1M
2023-01-06 2,573.60 2,576.27 2,556.90 2,564.98 5,555.8M
2023-01-05 2,569.64 2,584.17 2,566.41 2,573.64 5,767.8M
2023-01-04 2,532.23 2,562.70 2,528.57 2,560.16 6,243.9M
2023-01-03 2,518.28 2,533.05 2,495.30 2,529.03 6,353.0M