SSE 180 Stability (SSE180SI)

SSE180SI
🏛️ China →
11,640.61
Última Actualización: 2025-09-29
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 9,976.91 10,043.81 9,976.91 10,001.38 3,765.1M
2022-12-29 9,947.03 9,956.13 9,863.11 9,937.59 3,621.2M
2022-12-28 9,980.19 10,028.49 9,955.72 9,998.63 3,925.7M
2022-12-27 9,945.55 10,014.50 9,923.02 9,985.78 3,379.1M
2022-12-26 9,942.76 9,963.58 9,874.20 9,887.84 3,150.6M
2022-12-23 9,892.05 9,994.92 9,877.18 9,939.43 2,892.6M
2022-12-22 9,984.69 10,044.96 9,908.96 9,948.35 3,405.1M
2022-12-21 9,881.96 9,933.54 9,866.26 9,897.60 2,638.2M
2022-12-20 9,986.95 10,007.81 9,787.98 9,847.28 3,741.0M
2022-12-19 10,208.58 10,234.27 9,981.78 10,021.20 4,669.5M
2022-12-16 10,085.65 10,212.34 10,085.65 10,205.51 4,223.5M
2022-12-15 10,205.01 10,235.48 10,109.07 10,129.92 3,653.7M
2022-12-14 10,163.82 10,234.78 10,108.48 10,196.18 4,239.7M
2022-12-13 10,113.58 10,186.95 10,099.46 10,147.31 4,077.9M
2022-12-12 10,186.38 10,228.34 10,104.74 10,116.72 5,642.5M
2022-12-09 10,156.17 10,268.08 10,099.99 10,244.82 6,332.0M
2022-12-08 10,131.65 10,175.40 10,100.37 10,146.29 4,611.9M
2022-12-07 10,192.06 10,276.79 10,114.59 10,146.96 5,852.7M
2022-12-06 10,148.38 10,290.79 10,131.20 10,218.41 6,360.9M
2022-12-05 10,030.82 10,202.35 10,017.33 10,192.82 8,280.4M
2022-12-02 9,946.81 9,952.86 9,884.58 9,907.76 4,320.2M
2022-12-01 10,081.02 10,132.82 9,952.93 9,955.78 6,563.6M
2022-11-30 9,873.52 9,975.51 9,867.86 9,914.53 5,941.3M
2022-11-29 9,679.66 9,927.36 9,679.66 9,912.01 7,286.2M
2022-11-28 9,520.52 9,576.92 9,411.26 9,564.37 5,336.0M
2022-11-25 9,562.41 9,736.23 9,555.53 9,703.93 6,730.7M
2022-11-24 9,662.57 9,708.22 9,554.60 9,563.98 3,668.0M
2022-11-23 9,591.28 9,709.25 9,583.01 9,625.56 6,491.5M
2022-11-22 9,509.20 9,684.05 9,499.12 9,609.09 5,796.7M
2022-11-21 9,534.30 9,534.30 9,421.62 9,502.05 2,976.8M
2022-11-18 9,669.02 9,692.47 9,594.24 9,610.98 3,613.6M
2022-11-17 9,664.97 9,685.72 9,567.68 9,653.24 3,186.8M
2022-11-16 9,710.24 9,755.81 9,672.77 9,684.65 3,457.4M
2022-11-15 9,563.09 9,755.92 9,532.50 9,725.66 4,411.6M
2022-11-14 9,593.13 9,694.54 9,559.85 9,577.02 5,609.6M
2022-11-11 9,440.88 9,586.09 9,351.55 9,487.60 6,041.5M
2022-11-10 9,170.98 9,270.01 9,137.43 9,235.14 3,075.9M
2022-11-09 9,278.11 9,312.93 9,208.19 9,224.56 2,515.9M
2022-11-08 9,337.38 9,346.94 9,233.66 9,285.34 3,089.2M
2022-11-07 9,256.94 9,367.35 9,238.21 9,337.09 3,885.8M
2022-11-04 9,058.40 9,363.95 9,058.40 9,319.55 5,109.7M
2022-11-03 9,100.26 9,125.44 9,031.33 9,073.99 4,130.2M
2022-11-02 9,071.03 9,230.50 9,035.71 9,167.62 5,101.8M
2022-11-01 8,827.34 9,106.73 8,825.77 9,106.44 5,813.4M
2022-10-31 8,821.71 8,900.83 8,762.81 8,797.34 5,278.5M
2022-10-28 9,006.83 9,057.89 8,880.10 8,895.41 4,080.3M
2022-10-27 9,145.25 9,196.34 9,042.80 9,064.37 3,901.9M
2022-10-26 9,102.83 9,247.91 9,087.45 9,114.62 4,268.6M
2022-10-25 9,103.47 9,216.21 9,047.93 9,100.82 3,590.8M
2022-10-24 9,401.79 9,477.98 9,113.86 9,126.17 5,008.1M
2022-10-21 9,492.77 9,520.34 9,417.85 9,458.56 3,471.6M
2022-10-20 9,455.86 9,601.88 9,454.00 9,486.64 3,032.0M
2022-10-19 9,656.99 9,685.82 9,524.41 9,524.41 2,611.9M
2022-10-18 9,752.56 9,767.61 9,660.26 9,676.49 2,785.8M
2022-10-17 9,676.31 9,728.51 9,645.98 9,718.82 3,146.2M
2022-10-14 9,590.00 9,751.98 9,590.00 9,707.10 3,714.5M
2022-10-13 9,557.37 9,594.59 9,511.49 9,537.75 3,370.1M
2022-10-12 9,559.84 9,635.54 9,409.14 9,633.23 3,416.7M
2022-10-11 9,610.35 9,613.55 9,533.29 9,571.65 3,140.9M
2022-10-10 9,772.02 9,775.51 9,584.38 9,594.72 4,340.2M
2022-09-30 9,759.43 9,826.38 9,748.85 9,767.34 2,770.0M
2022-09-29 9,843.35 9,891.29 9,694.63 9,736.75 3,131.9M
2022-09-28 9,824.32 9,847.06 9,765.61 9,774.43 3,030.6M
2022-09-27 9,750.51 9,857.02 9,703.37 9,849.42 3,109.5M
2022-09-26 9,779.61 9,875.67 9,735.32 9,741.50 3,951.7M
2022-09-23 9,803.83 9,899.50 9,795.55 9,838.79 3,928.2M
2022-09-22 9,829.26 9,863.35 9,793.93 9,816.29 2,910.6M
2022-09-21 9,919.69 9,949.53 9,843.66 9,891.29 2,934.1M
2022-09-20 10,007.94 10,020.88 9,918.11 9,939.75 2,933.7M
2022-09-19 9,977.20 10,037.68 9,940.18 9,988.16 3,367.6M
2022-09-16 10,183.35 10,197.00 9,979.79 9,979.79 5,057.0M
2022-09-15 10,202.50 10,295.18 10,166.74 10,220.24 4,409.6M
2022-09-14 10,147.56 10,219.25 10,141.65 10,171.06 2,934.7M
2022-09-13 10,246.60 10,299.16 10,190.06 10,253.12 3,863.4M
2022-09-09 10,081.94 10,239.52 10,062.19 10,217.33 4,060.6M
2022-09-08 10,052.56 10,095.81 10,043.23 10,047.73 2,865.4M
2022-09-07 10,056.48 10,058.89 10,016.96 10,041.90 2,779.0M
2022-09-06 10,071.67 10,119.54 10,058.01 10,098.77 3,681.5M
2022-09-05 10,039.74 10,064.64 9,962.02 10,048.75 3,248.8M
2022-09-02 10,131.57 10,152.01 10,022.06 10,063.74 2,987.2M
2022-09-01 10,155.45 10,202.77 10,111.63 10,112.70 3,350.0M
2022-08-31 10,018.56 10,253.76 10,018.24 10,195.56 4,807.0M
2022-08-30 10,067.47 10,105.14 9,985.15 10,056.58 3,208.6M
2022-08-29 10,033.29 10,073.55 10,014.26 10,068.17 3,241.1M
2022-08-26 10,145.85 10,161.32 10,096.71 10,123.87 3,063.2M
2022-08-25 9,989.50 10,144.99 9,976.97 10,131.13 3,486.9M
2022-08-24 10,057.69 10,115.78 9,962.78 9,964.94 3,557.8M
2022-08-23 10,108.65 10,115.95 10,014.44 10,046.01 3,105.0M
2022-08-22 10,042.17 10,148.64 10,041.33 10,116.94 2,929.1M
2022-08-19 10,058.07 10,135.27 10,054.84 10,085.38 2,977.6M
2022-08-18 10,158.54 10,172.51 10,055.82 10,076.96 2,561.5M
2022-08-17 10,151.48 10,203.89 10,066.35 10,188.92 3,218.1M
2022-08-16 10,175.85 10,209.95 10,117.97 10,128.91 2,486.8M
2022-08-15 10,206.51 10,261.77 10,154.94 10,165.88 2,976.7M
2022-08-12 10,178.36 10,257.53 10,159.68 10,240.18 3,138.6M
2022-08-11 10,048.90 10,198.70 10,031.72 10,197.27 3,658.5M
2022-08-10 10,093.28 10,117.73 9,963.33 9,997.74 2,601.0M
2022-08-09 10,128.64 10,128.64 10,082.63 10,101.62 2,588.4M
2022-08-08 10,130.33 10,173.15 10,103.38 10,130.07 2,819.7M
2022-08-05 10,067.84 10,160.51 10,034.42 10,154.50 3,190.8M
2022-08-04 9,961.08 10,042.75 9,942.40 10,034.77 3,210.3M
2022-08-03 9,964.35 10,035.04 9,902.42 9,910.56 3,625.7M
2022-08-02 10,037.34 10,037.34 9,856.43 9,953.05 4,585.8M
2022-08-01 10,133.77 10,148.54 10,064.80 10,110.85 3,127.7M
2022-07-29 10,272.07 10,322.85 10,126.49 10,153.52 3,497.0M
2022-07-28 10,310.73 10,374.24 10,267.59 10,270.74 2,923.6M
2022-07-27 10,357.36 10,359.73 10,276.63 10,291.25 2,445.7M
2022-07-26 10,326.78 10,391.58 10,326.78 10,376.31 2,868.9M
2022-07-25 10,332.47 10,343.23 10,286.90 10,317.02 2,396.0M
2022-07-22 10,333.11 10,410.31 10,278.22 10,339.53 3,006.0M
2022-07-21 10,400.77 10,402.98 10,306.41 10,307.77 3,504.0M
2022-07-20 10,466.06 10,480.46 10,420.22 10,442.33 3,130.9M
2022-07-19 10,417.80 10,430.01 10,324.27 10,410.76 3,263.9M
2022-07-18 10,316.95 10,439.18 10,271.66 10,427.26 3,845.1M
2022-07-15 10,418.69 10,526.01 10,289.54 10,289.54 5,440.4M
2022-07-14 10,577.60 10,577.60 10,456.45 10,500.81 5,683.7M
2022-07-13 10,642.72 10,662.64 10,566.64 10,601.29 4,940.8M
2022-07-12 10,684.20 10,730.68 10,621.19 10,657.69 4,642.1M
2022-07-11 10,780.51 10,780.51 10,665.44 10,698.97 4,648.6M
2022-07-08 10,873.99 10,904.96 10,813.36 10,823.44 3,586.0M
2022-07-07 10,835.41 10,871.25 10,774.55 10,819.82 3,537.7M
2022-07-06 10,999.85 11,006.50 10,796.72 10,847.61 4,868.6M
2022-07-05 11,039.66 11,106.49 10,922.18 11,022.24 4,475.9M
2022-07-04 10,979.98 11,018.55 10,911.42 11,017.61 4,284.9M
2022-07-01 11,050.79 11,070.93 10,960.98 10,991.47 4,115.2M
2022-06-30 10,887.59 11,098.91 10,887.59 11,022.96 4,810.8M
2022-06-29 10,959.18 11,034.67 10,899.57 10,925.51 5,310.2M
2022-06-28 10,933.67 11,009.78 10,869.98 10,987.70 4,529.5M
2022-06-27 10,866.00 10,996.27 10,865.42 10,931.25 5,052.4M
2022-06-24 10,766.68 10,856.44 10,749.87 10,833.35 4,708.0M
2022-06-23 10,612.10 10,748.91 10,612.10 10,747.24 4,472.4M
2022-06-22 10,757.86 10,759.60 10,593.19 10,596.40 4,087.3M
2022-06-21 10,704.39 10,797.51 10,657.51 10,740.52 4,703.0M
2022-06-20 10,747.35 10,786.16 10,650.51 10,700.41 5,069.3M
2022-06-17 10,599.55 10,795.31 10,597.96 10,768.71 4,922.4M
2022-06-16 10,811.07 10,826.68 10,637.42 10,644.80 5,954.7M
2022-06-15 10,624.53 10,971.07 10,624.04 10,800.28 9,321.5M
2022-06-14 10,365.51 10,633.55 10,359.77 10,629.97 5,862.4M
2022-06-13 10,545.58 10,552.75 10,400.57 10,457.12 5,559.2M
2022-06-10 10,475.68 10,663.46 10,458.98 10,653.45 6,437.5M
2022-06-09 10,553.59 10,611.76 10,504.52 10,541.75 5,753.5M
2022-06-08 10,466.00 10,581.95 10,446.85 10,557.01 5,123.6M
2022-06-07 10,363.45 10,480.21 10,329.36 10,440.93 4,919.4M
2022-06-06 10,330.04 10,385.86 10,217.82 10,382.22 5,783.8M
2022-06-02 10,340.73 10,351.47 10,293.72 10,332.27 3,703.3M
2022-06-01 10,416.87 10,429.54 10,325.60 10,379.86 3,967.9M
2022-05-31 10,329.71 10,438.38 10,295.65 10,423.53 4,822.2M
2022-05-30 10,353.58 10,377.19 10,298.34 10,331.00 4,063.6M
2022-05-27 10,305.54 10,373.80 10,269.20 10,305.03 4,087.7M
2022-05-26 10,236.40 10,291.82 10,149.05 10,246.98 4,289.1M
2022-05-25 10,158.83 10,218.11 10,153.28 10,216.52 3,628.0M
2022-05-24 10,340.45 10,344.18 10,152.81 10,154.65 4,809.9M
2022-05-23 10,403.24 10,403.24 10,282.35 10,324.44 4,027.8M
2022-05-20 10,225.90 10,395.24 10,225.90 10,395.24 4,866.9M
2022-05-19 10,102.28 10,187.46 10,091.94 10,183.99 3,790.4M
2022-05-18 10,294.06 10,294.06 10,148.10 10,212.12 3,803.2M
2022-05-17 10,225.17 10,273.50 10,179.94 10,273.50 4,128.8M
2022-05-16 10,335.94 10,337.89 10,156.94 10,198.89 4,210.9M
2022-05-13 10,233.81 10,323.20 10,225.09 10,288.39 4,076.7M
2022-05-12 10,166.08 10,240.43 10,135.32 10,178.69 3,740.7M
2022-05-11 10,181.65 10,316.33 10,175.36 10,222.59 5,548.7M
2022-05-10 9,994.94 10,244.90 9,932.43 10,203.50 5,288.0M
2022-05-09 10,153.44 10,180.33 10,061.37 10,110.63 3,502.1M
2022-05-06 10,299.21 10,316.81 10,173.25 10,194.79 4,572.6M
2022-05-05 10,465.42 10,528.64 10,435.47 10,447.10 5,939.6M
2022-04-29 10,355.01 10,511.29 10,259.01 10,456.42 6,918.2M
2022-04-28 10,189.58 10,348.37 10,182.36 10,340.40 6,228.6M
2022-04-27 10,054.97 10,222.49 10,052.16 10,216.97 6,662.4M
2022-04-26 10,129.09 10,246.18 10,028.87 10,065.21 6,231.0M
2022-04-25 10,367.50 10,441.86 10,120.37 10,120.72 6,933.9M
2022-04-22 10,409.99 10,609.29 10,399.35 10,575.16 4,864.2M
2022-04-21 10,556.94 10,652.20 10,439.87 10,482.91 5,298.1M
2022-04-20 10,689.81 10,717.41 10,575.88 10,599.60 4,473.5M
2022-04-19 10,709.01 10,766.43 10,618.64 10,681.71 4,332.1M
2022-04-18 10,825.23 10,825.23 10,698.54 10,733.62 4,712.3M
2022-04-15 10,844.32 10,960.61 10,837.22 10,920.72 4,657.9M
2022-04-14 10,825.26 10,949.10 10,807.90 10,884.31 4,560.8M
2022-04-13 10,770.07 10,872.36 10,738.52 10,755.35 4,851.7M
2022-04-12 10,676.54 10,835.95 10,585.81 10,830.52 5,822.0M
2022-04-11 10,859.44 10,859.44 10,631.52 10,662.58 5,923.1M
2022-04-08 10,810.23 10,909.89 10,769.60 10,904.25 5,780.7M
2022-04-07 10,863.70 10,952.47 10,773.40 10,796.69 5,691.1M
2022-04-06 10,784.61 10,929.86 10,784.61 10,904.12 6,928.3M
2022-04-01 10,675.66 10,872.64 10,652.14 10,848.38 5,221.4M
2022-03-31 10,674.33 10,779.20 10,658.50 10,722.81 5,574.2M
2022-03-30 10,539.80 10,714.56 10,539.80 10,714.56 5,353.3M
2022-03-29 10,503.19 10,553.76 10,462.32 10,476.57 4,038.1M
2022-03-28 10,355.08 10,525.70 10,285.11 10,501.47 5,098.9M
2022-03-25 10,600.44 10,636.35 10,478.94 10,483.25 4,335.6M
2022-03-24 10,572.95 10,662.34 10,541.50 10,617.02 4,021.4M
2022-03-23 10,594.88 10,670.40 10,545.21 10,634.87 4,692.3M
2022-03-22 10,509.85 10,630.29 10,494.00 10,576.90 5,067.9M
2022-03-21 10,614.51 10,614.51 10,443.15 10,508.18 4,501.9M
2022-03-18 10,431.86 10,645.09 10,397.11 10,598.67 6,273.2M
2022-03-17 10,472.36 10,591.88 10,381.63 10,457.25 6,616.9M
2022-03-16 10,040.48 10,325.28 9,823.50 10,287.75 7,275.2M
2022-03-15 10,317.00 10,328.85 9,899.00 9,899.00 8,026.6M
2022-03-14 10,569.47 10,679.75 10,444.90 10,444.90 4,963.8M
2022-03-11 10,589.35 10,758.16 10,438.50 10,727.34 5,785.9M
2022-03-10 10,813.18 10,831.20 10,694.91 10,698.69 5,110.6M
2022-03-09 10,751.53 10,829.60 10,287.07 10,621.64 7,460.0M
2022-03-08 10,929.77 10,976.30 10,679.38 10,712.26 6,040.8M
2022-03-07 11,127.66 11,127.66 10,862.57 10,894.45 6,126.5M
2022-03-04 11,226.75 11,238.92 11,149.05 11,194.72 4,564.7M
2022-03-03 11,350.64 11,382.65 11,280.69 11,311.58 5,309.2M
2022-03-02 11,318.31 11,348.20 11,294.73 11,320.91 3,882.6M
2022-03-01 11,260.54 11,393.55 11,260.54 11,381.77 4,213.5M
2022-02-28 11,214.27 11,238.71 11,135.59 11,231.08 4,305.0M
2022-02-25 11,253.59 11,346.09 11,210.92 11,246.96 5,359.8M
2022-02-24 11,387.69 11,396.39 11,146.08 11,212.58 6,780.6M
2022-02-23 11,453.24 11,474.48 11,394.15 11,449.09 4,353.2M
2022-02-22 11,532.91 11,533.29 11,389.68 11,440.66 4,390.6M
2022-02-21 11,638.89 11,638.89 11,546.77 11,614.78 4,123.9M
2022-02-18 11,497.92 11,658.58 11,485.19 11,658.58 3,904.4M
2022-02-17 11,561.69 11,603.37 11,526.80 11,540.59 3,846.0M
2022-02-16 11,527.57 11,594.36 11,519.89 11,547.38 3,908.1M
2022-02-15 11,450.72 11,524.19 11,423.17 11,477.54 4,588.7M
2022-02-14 11,601.28 11,603.05 11,436.20 11,471.27 5,816.1M
2022-02-11 11,605.93 11,742.32 11,594.67 11,646.56 6,378.7M
2022-02-10 11,610.06 11,639.90 11,543.48 11,639.90 5,410.5M
2022-02-09 11,537.20 11,635.87 11,509.84 11,607.54 5,979.5M
2022-02-08 11,445.69 11,542.34 11,345.79 11,538.69 6,929.1M
2022-02-07 11,395.30 11,499.73 11,380.37 11,465.73 5,723.5M
2022-01-28 11,440.29 11,477.80 11,218.62 11,234.81 5,179.8M
2022-01-27 11,558.48 11,561.19 11,400.92 11,421.80 4,778.6M
2022-01-26 11,522.69 11,563.70 11,424.45 11,543.62 4,142.4M
2022-01-25 11,660.48 11,680.81 11,491.96 11,492.85 4,918.8M
2022-01-24 11,715.92 11,755.80 11,643.03 11,714.26 4,486.0M
2022-01-21 11,808.30 11,814.83 11,712.40 11,766.04 4,926.1M
2022-01-20 11,650.30 11,889.64 11,649.14 11,834.84 6,627.0M
2022-01-19 11,637.59 11,692.77 11,597.31 11,649.98 5,251.7M
2022-01-18 11,438.48 11,630.16 11,413.02 11,607.64 5,900.5M
2022-01-17 11,409.64 11,465.10 11,366.68 11,433.54 3,948.7M
2022-01-14 11,579.02 11,579.02 11,400.53 11,407.13 5,785.6M
2022-01-13 11,771.60 11,814.44 11,606.63 11,607.91 5,570.8M
2022-01-12 11,764.22 11,783.23 11,679.80 11,757.18 4,997.2M
2022-01-11 11,751.63 11,845.48 11,721.81 11,742.75 5,188.1M
2022-01-10 11,682.96 11,770.39 11,650.27 11,768.51 5,495.5M
2022-01-07 11,602.88 11,729.52 11,602.88 11,682.87 6,899.2M
2022-01-06 11,684.80 11,711.53 11,552.56 11,598.84 5,503.5M
2022-01-05 11,681.38 11,812.33 11,666.75 11,714.13 6,412.0M
2022-01-04 11,710.17 11,721.84 11,576.66 11,693.82 4,982.3M