SSE Utilities Equal Weight (SSEUSEWI)

SSEUSEWI
🏛️ China →
2,480.10
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
2024-12-31 2,459.53 2,478.37 2,445.60 2,446.09 1,364.9M
2024-12-30 2,473.08 2,483.60 2,453.60 2,457.12 1,159.0M
2024-12-27 2,449.54 2,477.08 2,441.36 2,474.87 1,202.9M
2024-12-26 2,485.24 2,485.24 2,445.57 2,448.95 1,258.3M
2024-12-25 2,481.69 2,487.60 2,467.82 2,486.77 1,008.8M
2024-12-24 2,446.98 2,482.60 2,446.84 2,480.90 1,245.5M
2024-12-23 2,434.97 2,470.57 2,432.29 2,450.35 1,616.8M
2024-12-20 2,457.72 2,466.32 2,435.82 2,436.94 1,215.4M
2024-12-19 2,480.92 2,482.21 2,450.51 2,457.87 1,260.3M
2024-12-18 2,476.64 2,513.42 2,476.64 2,492.83 1,465.1M
2024-12-17 2,482.85 2,500.38 2,462.26 2,470.54 1,367.6M
2024-12-16 2,451.03 2,490.52 2,451.03 2,482.89 1,625.0M
2024-12-13 2,479.43 2,482.79 2,450.88 2,451.07 1,442.7M
2024-12-12 2,471.59 2,486.97 2,459.74 2,484.10 1,226.4M
2024-12-11 2,457.24 2,477.95 2,456.55 2,472.79 1,072.8M
2024-12-10 2,506.08 2,510.03 2,455.47 2,458.42 1,701.1M
2024-12-09 2,464.32 2,484.28 2,455.77 2,474.54 1,320.7M
2024-12-06 2,433.99 2,463.93 2,433.99 2,462.66 1,409.7M
2024-12-05 2,441.54 2,448.22 2,427.34 2,434.22 1,077.7M
2024-12-04 2,446.31 2,455.04 2,436.14 2,446.12 1,335.7M
2024-12-03 2,424.49 2,454.51 2,411.57 2,452.42 1,655.6M
2024-12-02 2,405.91 2,427.23 2,394.48 2,424.15 1,415.7M
2024-11-29 2,395.08 2,414.46 2,386.90 2,402.02 1,178.4M
2024-11-28 2,399.29 2,409.08 2,387.86 2,393.63 1,030.8M
2024-11-27 2,369.97 2,404.04 2,345.95 2,403.71 1,155.8M
2024-11-26 2,388.37 2,396.30 2,368.11 2,372.87 967.4M
2024-11-25 2,405.43 2,422.74 2,374.00 2,391.83 1,338.7M
2024-11-22 2,474.63 2,489.15 2,400.61 2,400.61 1,489.2M
2024-11-21 2,472.33 2,483.53 2,461.58 2,475.61 1,080.8M
2024-11-20 2,462.79 2,476.91 2,449.66 2,474.33 1,169.4M
2024-11-19 2,461.95 2,471.62 2,436.53 2,466.54 1,315.3M
2024-11-18 2,447.25 2,494.92 2,447.25 2,459.73 1,785.4M
2024-11-15 2,461.69 2,478.73 2,438.61 2,438.77 1,331.1M
2024-11-14 2,506.94 2,523.07 2,464.09 2,465.36 1,531.0M
2024-11-13 2,493.09 2,510.08 2,485.94 2,509.42 1,524.8M
2024-11-12 2,527.71 2,528.24 2,487.10 2,501.01 1,912.5M
2024-11-11 2,517.25 2,536.53 2,498.37 2,527.35 1,781.1M
2024-11-08 2,547.42 2,563.55 2,507.22 2,517.25 2,096.6M
2024-11-07 2,479.28 2,537.65 2,474.64 2,537.65 2,042.9M
2024-11-06 2,510.20 2,513.88 2,476.65 2,484.72 1,829.4M
2024-11-05 2,484.29 2,510.61 2,475.18 2,510.37 1,856.9M
2024-11-04 2,475.36 2,486.50 2,462.11 2,486.50 1,396.9M
2024-11-01 2,472.04 2,487.37 2,442.93 2,472.11 1,855.3M
2024-10-31 2,457.03 2,474.78 2,445.47 2,469.69 2,186.9M
2024-10-30 2,449.10 2,465.67 2,421.99 2,445.23 1,643.5M
2024-10-29 2,493.20 2,497.11 2,448.95 2,454.75 1,708.3M
2024-10-28 2,462.96 2,490.91 2,437.74 2,490.69 1,748.1M
2024-10-25 2,469.73 2,475.62 2,447.38 2,461.77 1,923.1M
2024-10-24 2,478.03 2,478.03 2,454.17 2,471.58 1,087.7M
2024-10-23 2,469.36 2,498.64 2,463.52 2,484.93 1,830.2M
2024-10-22 2,413.40 2,465.32 2,411.16 2,465.32 1,890.5M
2024-10-21 2,437.69 2,442.27 2,402.97 2,414.72 1,720.4M
2024-10-18 2,396.64 2,465.16 2,380.40 2,431.37 1,869.7M
2024-10-17 2,451.42 2,457.69 2,397.12 2,397.12 1,373.1M
2024-10-16 2,408.73 2,459.34 2,407.59 2,441.06 1,363.0M
2024-10-15 2,474.11 2,475.77 2,417.04 2,417.04 1,679.6M
2024-10-14 2,467.07 2,498.92 2,443.00 2,480.77 1,870.7M
2024-10-11 2,504.80 2,515.59 2,438.82 2,456.88 1,650.0M
2024-10-10 2,464.64 2,554.26 2,464.64 2,500.88 2,662.8M
2024-10-09 2,585.12 2,585.12 2,454.24 2,454.24 3,164.6M
2024-10-08 2,827.64 2,827.64 2,538.07 2,617.00 5,361.5M
2024-09-30 2,471.71 2,611.71 2,458.62 2,590.19 4,226.1M
2024-09-27 2,387.95 2,418.15 2,368.81 2,418.10 1,500.4M
2024-09-26 2,339.77 2,368.37 2,316.46 2,368.13 1,755.4M
2024-09-25 2,354.23 2,390.84 2,335.10 2,341.50 1,714.8M
2024-09-24 2,266.20 2,336.53 2,256.78 2,335.46 1,455.4M
2024-09-23 2,223.45 2,261.66 2,218.51 2,253.18 979.3M
2024-09-20 2,233.47 2,234.56 2,206.10 2,222.19 948.8M
2024-09-19 2,225.46 2,240.07 2,200.70 2,235.78 981.1M
2024-09-18 2,214.85 2,221.97 2,192.77 2,219.10 715.9M
2024-09-13 2,211.67 2,229.74 2,204.82 2,213.72 786.4M
2024-09-12 2,198.28 2,227.56 2,198.28 2,210.91 908.2M
2024-09-11 2,250.79 2,250.84 2,189.08 2,199.03 1,199.0M
2024-09-10 2,268.24 2,279.45 2,229.54 2,258.30 966.9M
2024-09-09 2,295.73 2,296.65 2,260.29 2,266.59 1,045.5M
2024-09-06 2,322.03 2,339.69 2,298.86 2,300.19 707.3M
2024-09-05 2,323.54 2,332.47 2,312.06 2,322.12 755.1M
2024-09-04 2,322.93 2,336.23 2,306.45 2,322.95 870.1M
2024-09-03 2,359.17 2,376.83 2,319.93 2,329.53 1,255.8M
2024-09-02 2,343.49 2,382.70 2,342.36 2,360.02 1,518.1M
2024-08-30 2,356.51 2,370.42 2,333.66 2,349.45 1,410.7M
2024-08-29 2,377.19 2,377.19 2,351.48 2,360.73 1,081.6M
2024-08-28 2,355.70 2,393.02 2,355.31 2,381.29 964.9M
2024-08-27 2,371.87 2,372.91 2,352.83 2,360.18 684.8M
2024-08-26 2,374.76 2,380.12 2,360.06 2,374.36 876.1M
2024-08-23 2,395.07 2,395.07 2,361.46 2,372.72 806.7M
2024-08-22 2,377.57 2,400.28 2,372.67 2,393.82 800.5M
2024-08-21 2,393.44 2,393.44 2,366.31 2,375.54 747.3M
2024-08-20 2,430.69 2,435.00 2,381.18 2,396.75 942.6M
2024-08-19 2,424.78 2,442.57 2,420.72 2,429.32 744.8M
2024-08-16 2,456.86 2,457.37 2,417.97 2,424.42 846.3M
2024-08-15 2,433.10 2,460.91 2,425.12 2,456.67 896.0M
2024-08-14 2,416.71 2,453.05 2,404.88 2,434.73 951.9M
2024-08-13 2,414.01 2,424.25 2,402.56 2,418.95 693.9M
2024-08-12 2,415.72 2,430.85 2,406.56 2,410.93 791.0M
2024-08-09 2,421.28 2,433.50 2,405.46 2,405.46 759.0M
2024-08-08 2,429.81 2,432.91 2,414.12 2,421.30 792.2M
2024-08-07 2,410.71 2,449.94 2,410.35 2,430.10 1,072.6M
2024-08-06 2,408.29 2,426.14 2,388.29 2,409.08 1,086.9M
2024-08-05 2,437.54 2,441.95 2,400.32 2,400.41 1,254.3M
2024-08-02 2,464.47 2,471.70 2,443.98 2,445.87 1,221.3M
2024-08-01 2,473.43 2,495.98 2,468.87 2,470.03 1,163.5M
2024-07-31 2,476.65 2,484.88 2,445.32 2,483.38 1,800.4M
2024-07-30 2,512.29 2,513.62 2,473.72 2,480.43 1,044.9M
2024-07-29 2,493.61 2,519.05 2,489.07 2,515.17 1,025.8M
2024-07-26 2,503.33 2,504.47 2,481.33 2,498.03 1,176.2M
2024-07-25 2,508.31 2,516.41 2,474.42 2,504.69 1,315.7M
2024-07-24 2,468.53 2,525.88 2,462.82 2,510.83 1,341.6M
2024-07-23 2,489.67 2,501.66 2,468.90 2,469.34 1,034.8M
2024-07-22 2,513.41 2,517.33 2,476.74 2,495.60 1,125.9M
2024-07-19 2,515.58 2,529.84 2,506.11 2,518.82 1,024.5M
2024-07-18 2,477.16 2,527.16 2,464.97 2,526.12 1,138.8M
2024-07-17 2,528.35 2,532.92 2,479.95 2,486.65 1,263.4M
2024-07-16 2,527.66 2,537.03 2,516.33 2,534.82 940.7M
2024-07-15 2,517.46 2,538.60 2,493.40 2,534.73 1,089.3M
2024-07-12 2,548.03 2,565.27 2,522.37 2,525.75 1,223.3M
2024-07-11 2,550.91 2,558.36 2,519.42 2,556.93 1,603.8M
2024-07-10 2,599.44 2,599.44 2,531.14 2,537.14 1,673.3M
2024-07-09 2,572.02 2,606.82 2,547.75 2,604.89 1,327.8M
2024-07-08 2,552.19 2,588.04 2,541.97 2,570.20 1,206.9M
2024-07-05 2,563.91 2,568.85 2,528.23 2,557.20 1,048.9M
2024-07-04 2,581.45 2,597.36 2,559.60 2,564.02 911.1M
2024-07-03 2,591.90 2,601.96 2,567.74 2,578.74 969.8M
2024-07-02 2,582.94 2,593.39 2,562.91 2,591.26 1,066.6M
2024-07-01 2,520.03 2,586.42 2,518.96 2,584.79 1,419.1M
2024-06-28 2,458.36 2,537.39 2,449.85 2,520.34 1,422.4M
2024-06-27 2,478.31 2,497.81 2,456.28 2,461.77 944.8M
2024-06-26 2,480.77 2,493.73 2,448.70 2,488.22 981.6M
2024-06-25 2,498.44 2,506.79 2,476.30 2,486.86 1,048.3M
2024-06-24 2,507.96 2,529.66 2,490.56 2,499.02 1,206.3M
2024-06-21 2,507.05 2,533.19 2,496.72 2,513.24 984.0M
2024-06-20 2,506.78 2,523.87 2,500.99 2,513.73 1,160.9M
2024-06-19 2,526.63 2,538.92 2,506.25 2,509.85 970.8M
2024-06-18 2,531.37 2,534.11 2,505.37 2,533.46 1,251.4M
2024-06-17 2,557.96 2,580.47 2,530.83 2,532.81 1,611.4M
2024-06-14 2,595.13 2,617.16 2,557.62 2,569.73 2,308.1M
2024-06-13 2,597.03 2,621.34 2,588.75 2,601.49 1,295.6M
2024-06-12 2,574.78 2,604.29 2,563.20 2,598.64 1,191.3M
2024-06-11 2,612.48 2,620.14 2,558.76 2,582.52 1,704.4M
2024-06-07 2,570.21 2,617.52 2,567.32 2,612.57 1,584.9M
2024-06-06 2,565.15 2,604.49 2,558.97 2,572.50 1,739.5M
2024-06-05 2,576.63 2,591.04 2,564.18 2,566.14 1,236.8M
2024-06-04 2,535.14 2,580.15 2,521.89 2,578.76 1,458.6M
2024-06-03 2,532.65 2,545.03 2,516.27 2,534.09 1,580.5M
2024-05-31 2,536.37 2,554.01 2,521.18 2,530.43 1,253.4M
2024-05-30 2,574.97 2,588.48 2,528.60 2,536.79 1,403.8M
2024-05-29 2,569.31 2,588.75 2,538.68 2,577.10 1,382.8M
2024-05-28 2,554.73 2,595.60 2,551.80 2,575.07 1,824.1M
2024-05-27 2,527.16 2,568.27 2,519.23 2,560.40 1,884.8M
2024-05-24 2,466.24 2,546.86 2,466.24 2,522.29 2,043.4M
2024-05-23 2,495.13 2,495.92 2,456.69 2,464.53 1,256.1M
2024-05-22 2,499.77 2,524.24 2,493.08 2,496.50 1,173.1M
2024-05-21 2,509.66 2,513.21 2,490.03 2,499.81 992.8M
2024-05-20 2,473.96 2,514.80 2,468.26 2,510.43 1,399.0M
2024-05-17 2,460.90 2,481.87 2,460.44 2,473.48 1,234.2M
2024-05-16 2,497.94 2,503.46 2,458.16 2,462.32 1,363.3M
2024-05-15 2,537.43 2,558.96 2,491.21 2,495.32 1,293.1M
2024-05-14 2,530.62 2,549.19 2,507.73 2,540.62 1,564.7M
2024-05-13 2,509.88 2,547.58 2,490.19 2,539.39 2,037.1M
2024-05-10 2,470.99 2,502.73 2,465.39 2,501.84 1,598.0M
2024-05-09 2,446.64 2,470.36 2,440.29 2,468.36 1,280.9M
2024-05-08 2,455.49 2,476.61 2,445.10 2,447.43 1,132.7M
2024-05-07 2,483.71 2,486.98 2,450.94 2,456.72 1,358.4M
2024-05-06 2,456.80 2,486.00 2,434.12 2,485.64 1,858.7M
2024-04-30 2,421.33 2,451.05 2,420.50 2,441.84 1,710.5M
2024-04-29 2,423.06 2,426.86 2,390.89 2,424.27 1,913.8M
2024-04-26 2,417.95 2,432.87 2,404.67 2,423.53 1,283.1M
2024-04-25 2,427.44 2,438.34 2,413.73 2,422.82 896.0M
2024-04-24 2,411.21 2,442.85 2,411.21 2,437.73 1,356.2M
2024-04-23 2,442.24 2,447.03 2,393.23 2,398.53 1,258.9M
2024-04-22 2,460.07 2,487.10 2,434.68 2,446.17 1,362.7M
2024-04-19 2,458.86 2,487.70 2,451.54 2,464.55 1,438.5M
2024-04-18 2,504.36 2,522.99 2,457.68 2,467.43 1,911.5M
2024-04-17 2,467.05 2,512.16 2,455.05 2,512.16 1,460.6M
2024-04-16 2,503.70 2,518.20 2,463.16 2,466.05 1,679.9M
2024-04-15 2,478.40 2,516.90 2,459.44 2,512.25 1,520.3M
2024-04-12 2,499.48 2,507.36 2,471.60 2,476.25 1,177.9M
2024-04-11 2,461.90 2,515.40 2,450.27 2,501.03 1,385.1M
2024-04-10 2,457.46 2,490.55 2,456.81 2,472.21 1,410.6M
2024-04-09 2,471.44 2,483.30 2,450.67 2,462.58 1,409.0M
2024-04-08 2,429.33 2,490.42 2,427.71 2,476.57 1,961.4M
2024-04-03 2,429.41 2,436.28 2,406.98 2,433.55 1,175.8M
2024-04-02 2,416.50 2,445.53 2,415.91 2,434.15 1,316.4M
2024-04-01 2,424.41 2,433.11 2,404.61 2,416.54 1,246.4M
2024-03-29 2,377.07 2,418.96 2,376.34 2,418.51 1,042.9M
2024-03-28 2,363.04 2,393.14 2,345.72 2,379.80 1,029.6M
2024-03-27 2,378.91 2,398.22 2,368.87 2,368.87 1,038.4M
2024-03-26 2,354.50 2,380.09 2,348.74 2,377.58 1,027.5M
2024-03-25 2,346.48 2,382.75 2,344.94 2,356.70 1,002.8M
2024-03-22 2,368.34 2,379.20 2,340.79 2,353.56 1,065.1M
2024-03-21 2,377.46 2,381.72 2,364.26 2,370.97 946.2M
2024-03-20 2,367.77 2,391.09 2,350.00 2,376.37 1,006.8M
2024-03-19 2,399.40 2,408.31 2,370.91 2,371.15 1,062.1M
2024-03-18 2,382.40 2,417.56 2,378.34 2,402.27 1,384.5M
2024-03-15 2,353.66 2,385.41 2,351.83 2,378.96 1,372.9M
2024-03-14 2,347.46 2,363.02 2,342.96 2,355.24 1,046.2M
2024-03-13 2,337.95 2,360.77 2,328.79 2,351.41 1,222.9M
2024-03-12 2,407.82 2,407.82 2,335.17 2,342.08 1,763.6M
2024-03-11 2,413.06 2,430.47 2,384.64 2,409.64 1,634.1M
2024-03-08 2,377.34 2,406.98 2,371.28 2,406.10 1,351.3M
2024-03-07 2,365.92 2,387.98 2,357.22 2,376.83 1,287.0M
2024-03-06 2,349.06 2,380.12 2,348.32 2,366.64 1,383.9M
2024-03-05 2,330.06 2,359.42 2,329.26 2,348.62 1,423.1M
2024-03-04 2,295.24 2,337.75 2,290.04 2,337.13 1,419.4M
2024-03-01 2,311.18 2,330.33 2,291.26 2,298.08 1,287.5M
2024-02-29 2,276.78 2,313.70 2,275.70 2,310.90 1,314.8M
2024-02-28 2,280.66 2,319.58 2,279.91 2,285.62 1,672.3M
2024-02-27 2,262.67 2,282.59 2,255.89 2,282.03 1,130.1M
2024-02-26 2,312.83 2,314.38 2,262.48 2,269.00 1,474.4M
2024-02-23 2,307.88 2,332.34 2,305.30 2,320.75 1,215.0M
2024-02-22 2,277.93 2,307.40 2,275.54 2,306.68 1,080.1M
2024-02-21 2,288.21 2,309.69 2,277.54 2,283.78 1,412.4M
2024-02-20 2,282.03 2,305.52 2,268.86 2,295.37 1,212.8M
2024-02-19 2,259.01 2,288.38 2,245.06 2,287.83 1,646.2M
2024-02-08 2,240.28 2,263.39 2,232.58 2,249.25 1,964.8M
2024-02-07 2,184.24 2,241.23 2,165.50 2,240.28 2,157.4M
2024-02-06 2,113.12 2,202.46 2,111.48 2,187.56 1,737.3M
2024-02-05 2,147.93 2,159.09 2,075.57 2,126.51 1,791.4M
2024-02-02 2,171.41 2,196.11 2,108.15 2,151.65 1,470.1M
2024-02-01 2,186.58 2,206.94 2,160.09 2,170.54 1,238.3M
2024-01-31 2,194.56 2,229.87 2,186.45 2,198.59 1,599.8M
2024-01-30 2,229.21 2,248.28 2,204.97 2,205.42 1,147.5M
2024-01-29 2,231.62 2,265.25 2,231.38 2,237.03 1,308.4M
2024-01-26 2,210.92 2,236.04 2,209.77 2,230.29 1,129.5M
2024-01-25 2,147.30 2,214.49 2,145.84 2,214.49 1,308.3M
2024-01-24 2,103.55 2,143.90 2,082.51 2,142.67 1,197.3M
2024-01-23 2,067.89 2,106.60 2,042.93 2,098.64 1,090.5M
2024-01-22 2,142.92 2,142.92 2,059.76 2,071.96 1,330.6M
2024-01-19 2,164.89 2,174.02 2,141.99 2,148.34 1,154.7M
2024-01-18 2,185.95 2,185.95 2,112.72 2,168.42 1,621.2M
2024-01-17 2,224.96 2,231.16 2,194.10 2,194.10 879.8M
2024-01-16 2,228.36 2,231.91 2,205.54 2,227.46 974.4M
2024-01-15 2,225.55 2,240.67 2,223.56 2,233.13 887.9M
2024-01-12 2,202.76 2,235.89 2,201.58 2,228.73 1,040.1M
2024-01-11 2,215.16 2,219.64 2,201.28 2,203.57 1,049.3M
2024-01-10 2,216.76 2,224.23 2,202.74 2,217.54 879.8M
2024-01-09 2,215.92 2,226.85 2,199.80 2,220.97 959.9M
2024-01-08 2,239.06 2,240.29 2,213.36 2,214.20 1,020.3M
2024-01-05 2,250.33 2,272.60 2,233.20 2,241.40 1,175.6M
2024-01-04 2,255.26 2,261.08 2,232.56 2,253.73 1,029.9M
2024-01-03 2,224.80 2,256.06 2,222.62 2,255.47 1,343.7M
2024-01-02 2,183.43 2,235.89 2,182.71 2,228.24 1,429.6M