SSE State-owned Enterprises 100 (SSESOE100)

SSESOE100
🏛️ China →
1,194.32
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
2021-12-31 1,231.39 1,234.73 1,228.43 1,232.48 5,686.9M
2021-12-30 1,221.03 1,234.86 1,220.66 1,230.20 6,272.1M
2021-12-29 1,243.22 1,243.22 1,221.30 1,221.30 5,764.7M
2021-12-28 1,239.17 1,243.21 1,235.77 1,242.11 7,012.3M
2021-12-27 1,242.08 1,245.79 1,233.58 1,238.13 6,433.2M
2021-12-24 1,246.63 1,250.43 1,240.14 1,243.76 8,028.0M
2021-12-23 1,236.43 1,245.11 1,232.02 1,245.11 7,963.4M
2021-12-22 1,242.56 1,243.25 1,231.95 1,233.76 7,421.0M
2021-12-21 1,231.63 1,242.34 1,231.63 1,240.02 8,375.9M
2021-12-20 1,234.90 1,246.21 1,230.44 1,232.87 10,358.4M
2021-12-17 1,252.53 1,255.07 1,239.51 1,239.51 8,647.5M
2021-12-16 1,245.75 1,254.26 1,242.04 1,254.26 8,499.5M
2021-12-15 1,246.49 1,253.30 1,245.00 1,245.94 8,961.2M
2021-12-14 1,253.40 1,255.85 1,247.11 1,249.71 8,804.4M
2021-12-13 1,265.52 1,279.32 1,257.59 1,259.20 12,013.0M
2021-12-10 1,249.26 1,253.11 1,245.18 1,251.39 7,885.1M
2021-12-09 1,242.54 1,267.89 1,241.41 1,256.63 9,274.2M
2021-12-08 1,231.18 1,241.99 1,224.10 1,241.70 6,780.7M
2021-12-07 1,231.28 1,232.74 1,222.87 1,228.98 7,663.3M
2021-12-06 1,220.56 1,233.40 1,218.26 1,221.05 7,718.3M
2021-12-03 1,205.41 1,216.33 1,202.97 1,216.03 5,684.9M
2021-12-02 1,194.99 1,207.55 1,192.35 1,205.32 6,624.5M
2021-12-01 1,189.73 1,196.52 1,188.97 1,196.00 5,013.5M
2021-11-30 1,195.81 1,199.36 1,185.50 1,189.90 5,676.9M
2021-11-29 1,189.13 1,195.52 1,188.44 1,194.85 6,028.8M
2021-11-26 1,206.77 1,206.80 1,197.85 1,199.30 5,654.1M
2021-11-25 1,211.97 1,213.28 1,208.62 1,210.36 4,967.7M
2021-11-24 1,206.34 1,216.40 1,204.78 1,211.62 6,469.3M
2021-11-23 1,203.43 1,212.02 1,202.56 1,207.31 7,538.2M
2021-11-22 1,205.43 1,208.05 1,202.30 1,203.04 5,564.8M
2021-11-19 1,190.78 1,207.23 1,190.11 1,205.61 5,055.6M
2021-11-18 1,195.38 1,197.85 1,188.84 1,191.79 4,321.5M
2021-11-17 1,199.02 1,203.26 1,195.97 1,198.61 4,165.1M
2021-11-16 1,204.50 1,211.85 1,199.53 1,201.58 5,049.1M
2021-11-15 1,208.80 1,213.50 1,200.71 1,205.09 4,752.9M
2021-11-12 1,210.86 1,213.24 1,204.12 1,206.28 5,358.9M
2021-11-11 1,184.79 1,209.82 1,183.81 1,209.11 6,944.2M
2021-11-10 1,193.93 1,193.93 1,175.15 1,187.20 5,478.3M
2021-11-09 1,202.16 1,203.31 1,190.79 1,196.28 4,806.5M
2021-11-08 1,195.75 1,205.31 1,192.89 1,199.48 5,866.4M
2021-11-05 1,198.39 1,203.75 1,194.87 1,195.29 5,242.4M
2021-11-04 1,198.42 1,202.57 1,196.08 1,201.18 4,803.6M
2021-11-03 1,197.09 1,199.93 1,192.09 1,194.80 5,382.6M
2021-11-02 1,215.62 1,218.92 1,188.02 1,197.61 8,167.7M
2021-11-01 1,216.27 1,221.05 1,208.86 1,217.57 7,499.8M
2021-10-29 1,222.01 1,226.49 1,218.22 1,224.96 6,471.6M
2021-10-28 1,225.53 1,230.01 1,216.61 1,219.77 6,442.7M
2021-10-27 1,244.00 1,244.00 1,225.47 1,229.10 5,780.9M
2021-10-26 1,251.13 1,257.49 1,244.85 1,248.06 5,769.1M
2021-10-25 1,240.98 1,252.90 1,237.63 1,251.75 6,325.3M
2021-10-22 1,243.36 1,254.57 1,239.23 1,246.63 6,384.6M
2021-10-21 1,232.74 1,247.69 1,232.74 1,241.85 6,991.1M
2021-10-20 1,236.63 1,239.15 1,228.48 1,230.19 6,025.9M
2021-10-19 1,225.16 1,238.52 1,224.79 1,236.20 5,964.2M
2021-10-18 1,237.49 1,237.49 1,219.87 1,226.91 6,045.5M
2021-10-15 1,229.23 1,240.82 1,228.04 1,238.32 6,034.4M
2021-10-14 1,236.46 1,241.02 1,230.16 1,233.26 4,922.2M
2021-10-13 1,228.94 1,242.66 1,223.02 1,237.72 5,512.6M
2021-10-12 1,239.83 1,239.83 1,220.93 1,231.09 7,284.4M
2021-10-11 1,239.65 1,254.14 1,239.56 1,243.83 7,294.8M
2021-10-08 1,229.98 1,235.33 1,226.26 1,234.61 7,111.3M
2021-09-30 1,219.20 1,222.79 1,212.56 1,218.16 6,164.1M
2021-09-29 1,218.12 1,223.37 1,205.44 1,215.38 8,495.2M
2021-09-28 1,216.24 1,228.91 1,213.08 1,226.40 7,659.8M
2021-09-27 1,221.68 1,231.17 1,213.12 1,217.60 9,164.9M
2021-09-24 1,225.46 1,233.96 1,216.57 1,218.80 8,749.3M
2021-09-23 1,228.12 1,238.67 1,221.47 1,226.86 9,820.4M
2021-09-22 1,208.21 1,226.16 1,206.73 1,224.20 8,324.5M
2021-09-17 1,220.79 1,232.76 1,218.94 1,231.70 9,197.1M
2021-09-16 1,237.96 1,244.79 1,223.42 1,224.61 9,880.3M
2021-09-15 1,246.60 1,247.99 1,228.65 1,235.27 8,404.4M
2021-09-14 1,280.51 1,282.55 1,247.56 1,250.02 11,895.3M
2021-09-13 1,270.61 1,286.49 1,269.47 1,280.93 11,510.6M
2021-09-10 1,260.02 1,288.61 1,259.59 1,273.36 14,042.0M
2021-09-09 1,248.62 1,259.14 1,246.02 1,259.06 12,439.7M
2021-09-08 1,258.05 1,267.34 1,252.17 1,255.43 11,493.5M
2021-09-07 1,238.83 1,264.23 1,232.75 1,260.95 12,206.2M
2021-09-06 1,225.76 1,245.32 1,225.70 1,239.20 11,311.6M
2021-09-03 1,236.07 1,238.35 1,218.86 1,227.04 13,905.2M
2021-09-02 1,222.04 1,231.26 1,220.57 1,231.16 13,786.2M
2021-09-01 1,196.84 1,232.36 1,194.09 1,223.13 18,060.7M
2021-08-31 1,178.14 1,195.19 1,173.68 1,194.95 11,449.3M
2021-08-30 1,187.03 1,187.43 1,170.66 1,177.53 10,022.4M
2021-08-27 1,177.00 1,190.22 1,176.48 1,182.72 8,462.2M
2021-08-26 1,193.49 1,193.49 1,177.51 1,178.09 9,429.3M
2021-08-25 1,193.80 1,197.28 1,189.83 1,194.60 9,145.0M
2021-08-24 1,180.07 1,195.74 1,179.66 1,192.78 9,596.1M
2021-08-23 1,170.35 1,181.15 1,169.48 1,178.20 7,609.8M
2021-08-20 1,173.82 1,179.29 1,155.11 1,166.07 8,173.0M
2021-08-19 1,194.08 1,196.51 1,177.39 1,181.84 10,035.3M
2021-08-18 1,169.88 1,199.24 1,168.07 1,197.55 9,672.9M
2021-08-17 1,190.77 1,201.70 1,168.34 1,171.37 8,574.7M
2021-08-16 1,191.98 1,202.11 1,189.41 1,192.35 7,670.0M
2021-08-13 1,188.14 1,197.79 1,185.89 1,191.90 6,684.9M
2021-08-12 1,193.23 1,199.03 1,189.55 1,190.82 7,377.2M
2021-08-11 1,195.45 1,206.42 1,194.91 1,197.31 8,402.7M
2021-08-10 1,174.13 1,196.62 1,169.70 1,196.44 7,116.1M
2021-08-09 1,151.23 1,183.45 1,151.07 1,176.56 7,851.0M
2021-08-06 1,154.35 1,157.16 1,148.54 1,156.70 6,712.7M
2021-08-05 1,156.72 1,171.07 1,151.68 1,157.73 7,509.0M
2021-08-04 1,162.58 1,165.60 1,158.46 1,163.58 7,733.5M
2021-08-03 1,158.46 1,170.41 1,153.70 1,165.35 8,692.3M
2021-08-02 1,133.68 1,168.56 1,120.64 1,166.61 10,292.5M
2021-07-30 1,147.61 1,147.61 1,131.75 1,139.50 8,361.4M
2021-07-29 1,161.07 1,161.82 1,148.87 1,153.31 7,774.8M
2021-07-28 1,139.72 1,151.86 1,133.45 1,146.66 8,652.7M
2021-07-27 1,179.99 1,182.61 1,143.55 1,145.89 10,792.2M
2021-07-26 1,211.51 1,211.51 1,171.45 1,179.79 10,333.0M
2021-07-23 1,223.34 1,223.49 1,213.91 1,216.58 10,549.4M
2021-07-22 1,216.71 1,228.00 1,214.28 1,224.16 8,621.6M
2021-07-21 1,220.45 1,227.71 1,215.20 1,218.21 7,471.2M
2021-07-20 1,218.79 1,223.00 1,214.45 1,219.31 5,606.7M
2021-07-19 1,219.33 1,228.89 1,209.43 1,226.82 7,058.2M
2021-07-16 1,229.38 1,231.66 1,220.66 1,221.99 7,538.0M
2021-07-15 1,210.97 1,234.88 1,209.99 1,233.67 9,012.3M
2021-07-14 1,227.67 1,227.67 1,210.39 1,213.12 8,848.1M
2021-07-13 1,222.85 1,233.37 1,220.36 1,229.19 7,906.5M
2021-07-12 1,226.84 1,232.94 1,217.25 1,223.36 10,141.8M
2021-07-09 1,216.80 1,220.34 1,210.88 1,216.48 7,820.1M
2021-07-08 1,239.04 1,239.45 1,218.49 1,220.96 8,186.4M
2021-07-07 1,227.74 1,239.85 1,227.20 1,237.51 6,970.2M
2021-07-06 1,227.04 1,235.28 1,223.88 1,234.76 5,573.0M
2021-07-05 1,222.76 1,227.82 1,219.67 1,227.82 5,686.2M
2021-07-02 1,246.69 1,246.80 1,223.15 1,224.52 5,804.9M
2021-07-01 1,254.71 1,257.53 1,245.77 1,256.50 5,413.5M
2021-06-30 1,244.58 1,253.39 1,244.06 1,250.24 4,360.6M
2021-06-29 1,257.35 1,257.89 1,243.61 1,245.44 5,262.9M
2021-06-28 1,270.50 1,270.99 1,257.28 1,261.41 5,852.3M
2021-06-25 1,249.32 1,271.23 1,247.95 1,268.86 7,300.9M
2021-06-24 1,244.29 1,248.91 1,240.14 1,247.94 5,180.9M
2021-06-23 1,246.29 1,251.55 1,240.20 1,243.43 5,501.9M
2021-06-22 1,240.57 1,248.70 1,238.07 1,245.52 5,644.8M
2021-06-21 1,241.78 1,244.28 1,229.61 1,236.49 5,592.2M
2021-06-18 1,249.75 1,251.91 1,237.79 1,246.19 6,107.8M
2021-06-17 1,255.16 1,262.60 1,250.68 1,254.60 5,503.9M
2021-06-16 1,262.34 1,268.20 1,255.54 1,257.90 5,918.7M
2021-06-15 1,275.87 1,277.03 1,258.64 1,262.81 6,575.1M
2021-06-11 1,294.36 1,294.83 1,275.29 1,279.13 7,775.3M
2021-06-10 1,290.11 1,304.31 1,289.05 1,294.02 5,730.6M
2021-06-09 1,288.50 1,295.50 1,286.96 1,291.11 5,424.4M
2021-06-08 1,297.81 1,309.02 1,282.89 1,289.16 5,756.7M
2021-06-07 1,298.72 1,299.62 1,291.87 1,299.05 5,515.0M
2021-06-04 1,285.35 1,312.84 1,285.16 1,298.73 6,368.0M
2021-06-03 1,295.89 1,304.40 1,291.74 1,291.97 6,680.3M
2021-06-02 1,305.76 1,306.76 1,290.78 1,295.85 5,847.8M
2021-06-01 1,305.62 1,306.11 1,291.99 1,305.42 6,118.7M
2021-05-31 1,310.15 1,310.27 1,296.46 1,309.59 6,277.5M
2021-05-28 1,311.02 1,318.98 1,302.17 1,311.68 6,770.9M
2021-05-27 1,304.93 1,322.12 1,300.15 1,309.22 6,476.8M
2021-05-26 1,304.90 1,313.94 1,304.49 1,309.76 8,114.6M
2021-05-25 1,257.39 1,302.66 1,257.19 1,301.31 8,520.7M
2021-05-24 1,250.22 1,256.23 1,246.52 1,254.80 4,978.0M
2021-05-21 1,266.73 1,268.10 1,248.81 1,250.13 4,883.7M
2021-05-20 1,258.78 1,268.35 1,253.17 1,265.00 6,201.5M
2021-05-19 1,269.81 1,269.81 1,257.93 1,261.21 5,060.8M
2021-05-18 1,272.70 1,276.09 1,267.61 1,272.85 5,201.6M
2021-05-17 1,261.29 1,277.18 1,260.89 1,270.90 6,705.5M
2021-05-14 1,236.00 1,263.57 1,231.45 1,263.10 7,533.0M
2021-05-13 1,233.90 1,240.91 1,227.13 1,232.66 5,862.7M
2021-05-12 1,233.77 1,246.66 1,233.26 1,244.38 6,009.4M
2021-05-11 1,221.73 1,241.15 1,218.11 1,238.33 6,962.5M
2021-05-10 1,233.58 1,234.35 1,220.18 1,230.24 8,570.7M
2021-05-07 1,236.11 1,246.33 1,229.52 1,231.06 7,495.8M
2021-05-06 1,235.57 1,246.78 1,229.50 1,233.22 6,742.5M
2021-04-30 1,247.50 1,247.84 1,226.63 1,233.87 7,458.9M
2021-04-29 1,238.50 1,253.13 1,234.84 1,251.48 6,309.8M
2021-04-28 1,229.70 1,235.53 1,226.55 1,235.52 4,515.0M
2021-04-27 1,236.53 1,237.46 1,228.69 1,235.52 4,759.2M
2021-04-26 1,256.79 1,259.39 1,233.66 1,235.40 5,295.0M
2021-04-23 1,243.78 1,254.33 1,241.62 1,251.74 4,350.2M
2021-04-22 1,255.85 1,256.90 1,241.76 1,245.19 4,569.2M
2021-04-21 1,242.34 1,255.13 1,242.19 1,251.46 4,751.0M
2021-04-20 1,243.30 1,256.20 1,242.72 1,249.06 5,360.8M
2021-04-19 1,227.62 1,250.08 1,221.21 1,249.32 5,808.4M
2021-04-16 1,222.80 1,230.66 1,217.68 1,227.71 4,273.3M
2021-04-15 1,227.07 1,227.07 1,207.78 1,218.11 4,240.8M
2021-04-14 1,225.03 1,231.34 1,220.58 1,228.73 4,109.3M
2021-04-13 1,232.47 1,238.41 1,219.84 1,224.28 4,906.0M
2021-04-12 1,242.43 1,245.33 1,229.12 1,232.31 5,826.4M
2021-04-09 1,258.23 1,258.45 1,241.97 1,244.61 4,801.6M
2021-04-08 1,250.44 1,265.03 1,248.53 1,260.36 6,239.5M
2021-04-07 1,261.19 1,261.19 1,247.56 1,256.07 6,047.6M
2021-04-06 1,271.80 1,271.83 1,259.06 1,262.52 4,114.7M
2021-04-02 1,262.35 1,268.61 1,258.39 1,268.24 5,015.7M
2021-04-01 1,253.24 1,260.60 1,248.66 1,259.79 5,062.6M
2021-03-31 1,258.20 1,258.20 1,242.85 1,251.02 6,184.8M
2021-03-30 1,255.36 1,264.39 1,251.77 1,261.76 6,278.0M
2021-03-29 1,252.31 1,262.22 1,243.73 1,256.33 6,454.1M
2021-03-26 1,234.18 1,249.78 1,233.80 1,248.03 6,337.2M
2021-03-25 1,228.99 1,237.54 1,224.61 1,229.02 6,027.8M
2021-03-24 1,246.05 1,253.49 1,229.94 1,232.01 7,269.5M
2021-03-23 1,260.87 1,261.10 1,240.22 1,251.29 6,794.3M
2021-03-22 1,247.07 1,261.31 1,246.50 1,260.12 6,533.2M
2021-03-19 1,262.02 1,264.63 1,240.80 1,247.24 7,284.0M
2021-03-18 1,272.76 1,282.17 1,270.53 1,275.09 6,007.4M
2021-03-17 1,267.85 1,275.21 1,258.13 1,269.80 6,230.1M
2021-03-16 1,264.87 1,276.20 1,259.29 1,273.80 7,541.5M
2021-03-15 1,268.33 1,277.86 1,251.24 1,261.06 10,331.9M
2021-03-12 1,265.67 1,272.34 1,256.63 1,271.13 9,337.1M
2021-03-11 1,232.91 1,260.63 1,232.91 1,259.95 8,881.9M
2021-03-10 1,234.68 1,237.99 1,223.33 1,225.83 8,187.3M
2021-03-09 1,241.58 1,250.72 1,216.34 1,222.41 11,243.1M
2021-03-08 1,284.75 1,290.58 1,243.21 1,243.35 11,670.9M
2021-03-05 1,266.23 1,285.69 1,258.50 1,275.64 10,640.7M
2021-03-04 1,296.03 1,303.16 1,273.06 1,281.29 11,179.4M
2021-03-03 1,272.69 1,311.47 1,272.19 1,310.91 10,513.3M
2021-03-02 1,300.75 1,300.75 1,265.80 1,274.26 9,909.1M
2021-03-01 1,293.42 1,294.73 1,280.69 1,293.76 8,422.7M
2021-02-26 1,296.33 1,306.72 1,283.90 1,285.77 10,457.1M
2021-02-25 1,323.24 1,334.58 1,316.07 1,322.56 11,681.0M
2021-02-24 1,341.89 1,342.91 1,294.75 1,308.02 10,024.6M
2021-02-23 1,332.14 1,354.90 1,332.14 1,338.77 11,334.3M
2021-02-22 1,375.22 1,375.22 1,340.09 1,341.04 12,986.9M
2021-02-19 1,358.80 1,370.80 1,349.95 1,369.38 9,149.0M
2021-02-18 1,376.61 1,382.80 1,357.28 1,362.74 9,088.6M
2021-02-10 1,336.14 1,356.74 1,335.99 1,353.36 7,366.2M
2021-02-09 1,312.76 1,331.48 1,303.90 1,331.45 6,405.9M
2021-02-08 1,294.97 1,311.71 1,292.91 1,310.14 6,744.0M
2021-02-05 1,284.13 1,300.96 1,280.28 1,290.63 8,144.4M
2021-02-04 1,274.05 1,291.02 1,269.06 1,280.25 6,867.0M
2021-02-03 1,275.43 1,285.86 1,269.83 1,279.14 7,187.0M
2021-02-02 1,267.96 1,277.47 1,265.04 1,276.74 5,879.3M
2021-02-01 1,257.34 1,269.14 1,252.26 1,267.82 6,220.1M
2021-01-29 1,265.93 1,269.81 1,243.32 1,255.11 6,473.4M
2021-01-28 1,262.35 1,267.47 1,252.83 1,257.69 5,810.2M
2021-01-27 1,278.68 1,282.73 1,273.03 1,276.59 5,948.0M
2021-01-26 1,294.41 1,296.10 1,276.92 1,278.66 6,378.6M
2021-01-25 1,283.37 1,302.74 1,280.19 1,300.12 7,251.1M
2021-01-22 1,296.55 1,296.55 1,279.66 1,284.96 7,929.9M
2021-01-21 1,293.32 1,309.85 1,288.36 1,299.17 8,498.6M
2021-01-20 1,287.23 1,295.92 1,281.65 1,288.79 7,171.5M
2021-01-19 1,299.42 1,304.21 1,282.69 1,288.04 8,171.5M
2021-01-18 1,284.95 1,306.23 1,282.43 1,299.05 8,180.7M
2021-01-15 1,292.94 1,305.87 1,282.66 1,289.62 10,673.7M
2021-01-14 1,299.15 1,302.79 1,286.07 1,288.66 9,301.8M
2021-01-13 1,307.30 1,314.42 1,296.68 1,304.42 10,256.2M
2021-01-12 1,267.40 1,307.50 1,266.94 1,307.50 8,629.9M
2021-01-11 1,280.43 1,296.83 1,267.87 1,272.16 8,867.3M
2021-01-08 1,285.57 1,289.70 1,269.38 1,279.95 7,409.0M
2021-01-07 1,263.37 1,283.98 1,260.77 1,283.98 8,753.7M
2021-01-06 1,244.52 1,260.73 1,243.20 1,260.73 7,920.0M
2021-01-05 1,232.69 1,244.03 1,226.61 1,243.74 8,502.8M
2021-01-04 1,230.90 1,241.42 1,220.87 1,237.00 8,035.7M