SSE Overseas-listing A Share (SSEOLAS)

SSEOLAS
🏛️ China →
1,491.71
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
2022-12-30 1,121.52 1,130.18 1,121.52 1,125.99 2,808.1M
2022-12-29 1,120.11 1,120.46 1,110.96 1,117.69 2,747.4M
2022-12-28 1,119.74 1,130.17 1,118.65 1,125.99 2,790.5M
2022-12-27 1,114.80 1,124.74 1,112.87 1,122.31 2,747.1M
2022-12-26 1,115.56 1,118.48 1,105.58 1,106.69 2,323.9M
2022-12-23 1,109.52 1,119.82 1,108.32 1,114.17 1,932.4M
2022-12-22 1,120.66 1,126.53 1,111.43 1,115.69 2,412.8M
2022-12-21 1,112.36 1,116.13 1,108.66 1,110.09 1,902.8M
2022-12-20 1,118.32 1,122.20 1,102.69 1,107.71 2,757.2M
2022-12-19 1,147.78 1,150.94 1,117.74 1,122.30 3,649.5M
2022-12-16 1,132.71 1,151.46 1,132.71 1,149.31 3,267.4M
2022-12-15 1,145.65 1,150.53 1,134.48 1,137.30 2,694.7M
2022-12-14 1,146.70 1,153.16 1,139.39 1,148.09 3,214.7M
2022-12-13 1,142.91 1,150.61 1,141.62 1,145.05 3,150.5M
2022-12-12 1,154.50 1,156.57 1,140.45 1,141.55 4,235.7M
2022-12-09 1,151.17 1,164.97 1,145.89 1,161.50 4,853.3M
2022-12-08 1,144.49 1,152.09 1,143.89 1,150.09 3,689.5M
2022-12-07 1,155.79 1,159.41 1,143.19 1,146.53 4,845.9M
2022-12-06 1,154.35 1,164.71 1,149.41 1,157.85 5,643.4M
2022-12-05 1,132.46 1,160.28 1,131.30 1,160.14 7,802.7M
2022-12-02 1,128.28 1,130.46 1,116.98 1,118.86 3,611.0M
2022-12-01 1,146.87 1,152.15 1,128.75 1,129.34 5,498.0M
2022-11-30 1,122.79 1,139.25 1,121.71 1,129.69 4,938.9M
2022-11-29 1,093.78 1,128.53 1,093.78 1,127.77 6,219.7M
2022-11-28 1,083.67 1,087.17 1,071.81 1,085.69 4,411.7M
2022-11-25 1,087.35 1,109.27 1,086.94 1,105.72 5,566.5M
2022-11-24 1,096.44 1,099.83 1,086.92 1,088.06 3,572.2M
2022-11-23 1,088.33 1,102.49 1,087.87 1,090.89 5,992.8M
2022-11-22 1,075.05 1,097.26 1,074.09 1,088.82 5,721.2M
2022-11-21 1,077.39 1,077.39 1,065.98 1,074.35 2,585.5M
2022-11-18 1,091.55 1,094.06 1,083.56 1,085.26 3,085.1M
2022-11-17 1,093.93 1,095.89 1,082.43 1,091.07 2,989.4M
2022-11-16 1,102.36 1,104.99 1,096.54 1,097.49 3,212.7M
2022-11-15 1,087.71 1,108.47 1,083.50 1,103.12 4,079.3M
2022-11-14 1,090.58 1,101.84 1,087.99 1,090.22 5,095.6M
2022-11-11 1,071.48 1,089.97 1,063.34 1,077.13 5,882.7M
2022-11-10 1,038.84 1,048.81 1,034.79 1,045.59 2,729.2M
2022-11-09 1,050.12 1,055.08 1,043.87 1,044.59 2,768.3M
2022-11-08 1,051.27 1,053.44 1,043.66 1,049.25 2,955.8M
2022-11-07 1,040.69 1,056.85 1,039.91 1,052.29 4,247.6M
2022-11-04 1,014.14 1,047.80 1,014.14 1,043.37 4,503.7M
2022-11-03 1,016.34 1,018.59 1,010.31 1,014.79 2,858.4M
2022-11-02 1,012.82 1,029.59 1,010.27 1,023.02 4,196.3M
2022-11-01 991.80 1,017.34 990.90 1,017.34 5,059.9M
2022-10-31 995.33 999.67 984.14 988.29 4,302.6M
2022-10-28 1,012.67 1,018.82 999.17 1,000.72 3,590.5M
2022-10-27 1,017.06 1,023.85 1,014.23 1,017.14 3,888.5M
2022-10-26 1,009.58 1,024.40 1,009.58 1,013.39 3,846.2M
2022-10-25 1,010.00 1,020.99 1,000.14 1,010.76 3,540.3M
2022-10-24 1,038.24 1,045.58 1,008.06 1,009.69 4,549.1M
2022-10-21 1,043.00 1,047.22 1,034.09 1,037.29 3,593.5M
2022-10-20 1,038.34 1,049.20 1,036.21 1,038.21 2,491.2M
2022-10-19 1,054.60 1,059.60 1,045.15 1,045.16 2,299.0M
2022-10-18 1,065.90 1,066.24 1,054.75 1,056.78 2,477.4M
2022-10-17 1,055.53 1,062.82 1,052.43 1,061.24 2,851.5M
2022-10-14 1,047.93 1,064.80 1,046.64 1,059.89 3,530.7M
2022-10-13 1,045.31 1,046.76 1,038.03 1,040.93 3,119.8M
2022-10-12 1,037.40 1,049.72 1,026.44 1,049.54 3,378.2M
2022-10-11 1,043.73 1,045.22 1,033.38 1,038.81 2,826.7M
2022-10-10 1,053.33 1,054.69 1,039.81 1,040.92 3,849.5M
2022-09-30 1,050.08 1,060.10 1,050.08 1,053.68 2,577.6M
2022-09-29 1,063.59 1,067.84 1,044.94 1,048.70 2,841.7M
2022-09-28 1,064.17 1,065.58 1,055.16 1,055.22 2,811.6M
2022-09-27 1,061.78 1,068.22 1,056.36 1,067.38 2,851.9M
2022-09-26 1,073.05 1,080.04 1,060.55 1,061.48 4,078.2M
2022-09-23 1,078.13 1,090.23 1,076.16 1,081.07 3,500.8M
2022-09-22 1,076.69 1,081.71 1,074.85 1,079.45 2,645.8M
2022-09-21 1,084.47 1,090.42 1,075.54 1,085.14 2,544.6M
2022-09-20 1,096.56 1,097.14 1,084.42 1,087.23 2,618.2M
2022-09-19 1,093.57 1,098.26 1,088.62 1,093.06 3,195.0M
2022-09-16 1,123.71 1,124.42 1,094.76 1,094.76 4,802.6M
2022-09-15 1,128.01 1,137.09 1,121.75 1,128.67 3,907.6M
2022-09-14 1,121.14 1,131.29 1,119.95 1,123.36 3,136.6M
2022-09-13 1,135.50 1,143.26 1,129.34 1,136.40 4,334.0M
2022-09-09 1,122.84 1,138.79 1,120.95 1,135.90 4,496.4M
2022-09-08 1,121.60 1,124.70 1,118.07 1,118.28 3,972.4M
2022-09-07 1,117.55 1,121.18 1,114.93 1,121.08 4,092.3M
2022-09-06 1,118.27 1,122.79 1,116.02 1,121.77 3,799.7M
2022-09-05 1,110.11 1,115.81 1,102.57 1,115.81 2,857.6M
2022-09-02 1,119.22 1,123.41 1,107.42 1,112.16 2,735.3M
2022-09-01 1,120.43 1,128.49 1,116.90 1,117.90 3,040.2M
2022-08-31 1,110.78 1,133.20 1,110.39 1,125.29 4,614.6M
2022-08-30 1,111.88 1,118.52 1,105.96 1,113.89 2,955.1M
2022-08-29 1,107.31 1,112.80 1,103.79 1,112.80 2,682.2M
2022-08-26 1,119.83 1,122.08 1,113.08 1,117.30 2,996.9M
2022-08-25 1,100.53 1,122.14 1,100.53 1,120.73 3,765.1M
2022-08-24 1,106.71 1,115.36 1,097.25 1,097.76 3,524.7M
2022-08-23 1,108.96 1,110.93 1,099.78 1,104.06 2,858.4M
2022-08-22 1,102.55 1,113.92 1,102.22 1,110.73 3,030.0M
2022-08-19 1,101.80 1,110.99 1,101.57 1,105.75 2,670.8M
2022-08-18 1,111.52 1,113.31 1,102.40 1,103.57 2,336.4M
2022-08-17 1,107.86 1,116.76 1,101.14 1,115.00 2,988.0M
2022-08-16 1,110.93 1,113.48 1,104.09 1,106.07 2,334.1M
2022-08-15 1,113.94 1,120.08 1,108.25 1,110.14 2,933.1M
2022-08-12 1,112.45 1,121.01 1,111.00 1,118.18 3,246.5M
2022-08-11 1,095.46 1,116.30 1,092.89 1,115.69 3,446.6M
2022-08-10 1,097.68 1,102.19 1,085.86 1,089.36 2,286.1M
2022-08-09 1,100.02 1,101.02 1,096.19 1,098.28 2,123.1M
2022-08-08 1,099.41 1,104.06 1,096.33 1,099.79 2,498.0M
2022-08-05 1,092.56 1,103.95 1,088.76 1,103.30 2,775.8M
2022-08-04 1,085.90 1,091.03 1,082.36 1,089.66 2,609.3M
2022-08-03 1,088.31 1,096.72 1,079.23 1,080.22 2,961.4M
2022-08-02 1,102.08 1,102.08 1,078.58 1,088.45 4,124.0M
2022-08-01 1,115.21 1,115.49 1,106.13 1,112.23 2,857.1M
2022-07-29 1,131.96 1,136.40 1,115.62 1,116.89 3,293.2M
2022-07-28 1,135.30 1,141.65 1,131.25 1,131.37 2,837.1M
2022-07-27 1,138.60 1,138.62 1,130.27 1,131.83 2,164.8M
2022-07-26 1,135.47 1,143.75 1,135.39 1,141.22 2,514.5M
2022-07-25 1,136.18 1,137.28 1,131.18 1,134.72 2,495.9M
2022-07-22 1,136.67 1,145.03 1,130.53 1,138.02 3,207.0M
2022-07-21 1,144.05 1,144.05 1,134.53 1,134.53 3,363.5M
2022-07-20 1,150.07 1,151.10 1,144.98 1,147.46 2,630.3M
2022-07-19 1,144.76 1,147.72 1,135.37 1,145.00 3,007.6M
2022-07-18 1,129.25 1,146.05 1,128.36 1,146.05 3,777.4M
2022-07-15 1,142.46 1,151.82 1,125.74 1,125.74 4,677.6M
2022-07-14 1,164.46 1,164.46 1,147.69 1,152.07 5,024.7M
2022-07-13 1,178.37 1,180.73 1,165.65 1,169.43 4,570.7M
2022-07-12 1,184.04 1,188.37 1,176.55 1,180.65 4,521.2M
2022-07-11 1,195.52 1,195.52 1,184.47 1,187.54 4,249.7M
2022-07-08 1,207.32 1,211.48 1,200.17 1,202.13 3,561.5M
2022-07-07 1,200.93 1,205.47 1,194.32 1,200.34 3,635.0M
2022-07-06 1,216.09 1,216.09 1,195.55 1,200.95 5,085.2M
2022-07-05 1,220.72 1,227.09 1,209.12 1,219.60 4,434.0M
2022-07-04 1,213.09 1,217.89 1,206.72 1,217.47 3,718.9M
2022-07-01 1,221.92 1,222.47 1,210.77 1,213.50 3,699.2M
2022-06-30 1,211.11 1,229.21 1,211.11 1,221.36 4,279.9M
2022-06-29 1,219.48 1,228.64 1,209.80 1,211.68 5,181.9M
2022-06-28 1,218.35 1,226.81 1,209.59 1,223.41 4,705.6M
2022-06-27 1,214.25 1,226.70 1,213.42 1,220.17 5,370.7M
2022-06-24 1,205.60 1,213.80 1,201.63 1,210.57 5,086.0M
2022-06-23 1,187.04 1,207.44 1,187.04 1,206.53 5,575.6M
2022-06-22 1,205.32 1,205.32 1,186.86 1,187.16 5,360.6M
2022-06-21 1,199.05 1,210.21 1,194.03 1,204.23 5,105.1M
2022-06-20 1,204.65 1,208.87 1,193.92 1,200.33 5,838.9M
2022-06-17 1,198.11 1,216.47 1,193.05 1,210.89 5,498.4M
2022-06-16 1,230.76 1,231.38 1,205.61 1,205.68 6,446.8M
2022-06-15 1,204.47 1,250.04 1,204.47 1,229.43 8,853.7M
2022-06-14 1,169.41 1,205.19 1,166.71 1,204.10 6,128.0M
2022-06-13 1,188.18 1,190.19 1,173.68 1,180.80 5,592.7M
2022-06-10 1,183.50 1,205.20 1,181.18 1,204.07 6,202.8M
2022-06-09 1,195.14 1,204.81 1,190.27 1,194.34 5,972.2M
2022-06-08 1,187.87 1,197.77 1,181.99 1,196.98 4,970.1M
2022-06-07 1,181.00 1,190.62 1,177.16 1,185.19 4,282.2M
2022-06-06 1,169.75 1,181.96 1,160.61 1,181.77 5,219.8M
2022-06-02 1,167.83 1,170.01 1,163.41 1,169.47 3,164.4M
2022-06-01 1,177.55 1,178.44 1,167.52 1,173.74 3,408.2M
2022-05-31 1,170.64 1,180.00 1,166.58 1,178.75 4,055.8M
2022-05-30 1,176.31 1,177.26 1,167.39 1,171.10 3,365.0M
2022-05-27 1,168.20 1,177.34 1,165.72 1,171.22 3,549.9M
2022-05-26 1,162.40 1,166.73 1,150.81 1,161.71 3,643.7M
2022-05-25 1,151.29 1,159.80 1,151.29 1,159.65 3,425.6M
2022-05-24 1,173.81 1,178.37 1,151.11 1,151.30 4,278.8M
2022-05-23 1,177.23 1,177.24 1,167.62 1,172.33 3,725.6M
2022-05-20 1,158.08 1,176.98 1,157.97 1,176.34 4,659.7M
2022-05-19 1,140.43 1,151.24 1,138.85 1,151.20 3,418.4M
2022-05-18 1,163.41 1,163.55 1,148.86 1,154.87 3,337.9M
2022-05-17 1,152.15 1,160.59 1,146.94 1,160.59 3,687.2M
2022-05-16 1,161.32 1,162.09 1,145.13 1,149.24 3,271.1M
2022-05-13 1,151.26 1,159.61 1,149.05 1,157.03 3,322.1M
2022-05-12 1,146.90 1,154.08 1,140.59 1,146.51 3,449.1M
2022-05-11 1,144.86 1,165.41 1,144.09 1,153.58 4,900.2M
2022-05-10 1,122.57 1,149.36 1,116.94 1,145.68 4,585.3M
2022-05-09 1,139.02 1,145.20 1,132.85 1,137.99 2,958.0M
2022-05-06 1,155.66 1,158.09 1,141.18 1,143.40 3,887.7M
2022-05-05 1,178.36 1,184.98 1,171.67 1,175.37 4,938.8M
2022-04-29 1,162.73 1,184.48 1,153.69 1,180.65 5,631.1M
2022-04-28 1,146.40 1,161.23 1,143.63 1,159.65 4,935.4M
2022-04-27 1,129.10 1,150.10 1,128.75 1,149.38 5,648.6M
2022-04-26 1,152.59 1,161.12 1,133.88 1,137.54 5,229.7M
2022-04-25 1,177.60 1,188.27 1,150.82 1,151.09 5,799.0M
2022-04-22 1,179.11 1,208.00 1,178.33 1,204.40 3,977.1M
2022-04-21 1,195.90 1,207.37 1,183.53 1,187.12 4,179.4M
2022-04-20 1,218.15 1,221.30 1,198.69 1,200.81 3,702.4M
2022-04-19 1,224.39 1,227.42 1,214.26 1,220.44 3,633.0M
2022-04-18 1,249.14 1,249.14 1,225.61 1,229.05 4,080.3M
2022-04-15 1,253.83 1,268.37 1,253.04 1,260.21 4,133.4M
2022-04-14 1,256.66 1,266.55 1,253.05 1,259.67 3,978.3M
2022-04-13 1,248.91 1,261.28 1,245.41 1,247.95 4,363.5M
2022-04-12 1,239.05 1,259.04 1,230.83 1,254.28 4,743.6M
2022-04-11 1,262.79 1,262.79 1,235.54 1,239.19 4,905.4M
2022-04-08 1,256.45 1,269.03 1,249.90 1,267.72 4,863.5M
2022-04-07 1,267.56 1,275.03 1,253.78 1,254.75 4,456.9M
2022-04-06 1,262.93 1,276.29 1,261.41 1,274.18 5,281.1M
2022-04-01 1,248.72 1,269.80 1,245.35 1,267.46 4,726.3M
2022-03-31 1,253.57 1,265.15 1,252.17 1,256.23 4,877.5M
2022-03-30 1,241.26 1,259.96 1,239.86 1,258.68 4,568.7M
2022-03-29 1,238.56 1,243.06 1,234.38 1,237.23 3,259.6M
2022-03-28 1,221.54 1,243.82 1,214.66 1,238.54 4,392.4M
2022-03-25 1,244.64 1,249.23 1,230.19 1,230.78 3,832.1M
2022-03-24 1,234.70 1,254.18 1,232.11 1,247.22 3,682.4M
2022-03-23 1,238.19 1,242.69 1,229.59 1,240.42 3,759.2M
2022-03-22 1,223.11 1,244.09 1,222.66 1,238.04 4,563.3M
2022-03-21 1,235.59 1,235.75 1,216.72 1,227.49 4,227.0M
2022-03-18 1,207.15 1,236.35 1,203.04 1,234.66 5,722.1M
2022-03-17 1,211.45 1,224.50 1,198.55 1,208.68 5,932.7M
2022-03-16 1,153.48 1,194.35 1,134.62 1,189.79 6,601.1M
2022-03-15 1,188.44 1,188.44 1,137.66 1,137.66 7,386.1M
2022-03-14 1,214.77 1,229.42 1,202.46 1,202.46 4,484.7M
2022-03-11 1,216.18 1,237.76 1,198.10 1,233.78 5,274.2M
2022-03-10 1,244.14 1,245.16 1,229.04 1,230.38 4,810.4M
2022-03-09 1,249.13 1,251.93 1,185.17 1,224.05 7,127.7M
2022-03-08 1,273.19 1,279.44 1,243.21 1,246.12 6,598.1M
2022-03-07 1,301.31 1,301.31 1,274.08 1,278.44 6,143.7M
2022-03-04 1,312.75 1,313.16 1,301.88 1,305.49 4,670.1M
2022-03-03 1,317.88 1,324.80 1,317.39 1,322.03 5,352.9M
2022-03-02 1,313.35 1,318.34 1,310.93 1,313.09 4,446.1M
2022-03-01 1,311.30 1,320.27 1,306.34 1,318.92 4,107.7M
2022-02-28 1,303.28 1,307.87 1,295.21 1,307.81 4,841.6M
2022-02-25 1,308.92 1,319.02 1,301.42 1,304.96 5,313.9M
2022-02-24 1,320.30 1,323.49 1,297.93 1,304.52 6,980.9M
2022-02-23 1,329.29 1,332.06 1,322.45 1,328.84 4,259.3M
2022-02-22 1,335.99 1,336.07 1,321.82 1,329.43 4,449.9M
2022-02-21 1,350.46 1,350.46 1,335.89 1,346.49 4,000.7M
2022-02-18 1,335.36 1,352.25 1,333.93 1,352.20 3,898.9M
2022-02-17 1,340.58 1,346.90 1,335.38 1,340.11 4,044.0M
2022-02-16 1,334.47 1,347.31 1,333.82 1,340.11 3,994.1M
2022-02-15 1,329.12 1,333.46 1,320.82 1,328.64 4,264.2M
2022-02-14 1,356.68 1,356.94 1,328.09 1,332.33 5,575.8M
2022-02-11 1,351.76 1,375.66 1,350.06 1,361.59 6,512.4M
2022-02-10 1,347.83 1,355.51 1,342.84 1,354.68 6,582.3M
2022-02-09 1,343.24 1,349.43 1,338.98 1,346.22 5,877.7M
2022-02-08 1,326.72 1,342.97 1,321.87 1,342.81 6,551.8M
2022-02-07 1,314.64 1,334.11 1,314.23 1,332.00 5,827.7M
2022-01-28 1,315.45 1,320.19 1,290.87 1,292.68 4,734.3M
2022-01-27 1,326.52 1,326.74 1,310.35 1,311.38 4,270.2M
2022-01-26 1,328.54 1,333.56 1,317.79 1,330.29 3,702.4M
2022-01-25 1,344.38 1,347.01 1,323.37 1,323.37 4,569.0M
2022-01-24 1,348.88 1,354.12 1,342.06 1,352.40 3,990.8M
2022-01-21 1,359.87 1,362.31 1,348.92 1,352.26 4,980.2M
2022-01-20 1,338.13 1,366.54 1,337.88 1,360.24 6,379.1M
2022-01-19 1,337.31 1,344.79 1,332.10 1,337.59 4,706.1M
2022-01-18 1,317.39 1,340.10 1,313.81 1,336.93 5,765.7M
2022-01-17 1,315.87 1,322.07 1,311.24 1,316.80 3,712.7M
2022-01-14 1,337.93 1,337.93 1,315.58 1,316.10 5,080.5M
2022-01-13 1,353.79 1,362.04 1,342.73 1,342.75 4,947.6M
2022-01-12 1,348.90 1,353.85 1,338.62 1,350.36 4,648.2M
2022-01-11 1,345.80 1,359.57 1,342.04 1,347.27 4,438.2M
2022-01-10 1,341.52 1,349.01 1,336.44 1,346.71 4,874.6M
2022-01-07 1,324.92 1,344.77 1,324.87 1,340.76 6,818.1M
2022-01-06 1,330.63 1,334.63 1,321.06 1,323.16 5,387.3M
2022-01-05 1,329.64 1,343.24 1,328.55 1,335.21 5,649.2M
2022-01-04 1,333.86 1,333.91 1,318.35 1,331.15 4,255.7M