SSE 380 Utilities (SSE380UI)

SSE380UI
🏛️ China →
2,921.52
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 2,408.55 2,424.37 2,401.81 2,421.83 371.5M
2023-12-28 2,431.96 2,443.33 2,402.95 2,411.52 454.0M
2023-12-27 2,410.28 2,433.84 2,403.40 2,428.94 247.9M
2023-12-26 2,392.24 2,419.17 2,388.06 2,410.91 281.0M
2023-12-25 2,384.31 2,397.35 2,372.57 2,392.92 222.0M
2023-12-22 2,380.62 2,396.13 2,375.16 2,386.71 252.4M
2023-12-21 2,368.84 2,386.36 2,354.49 2,380.62 265.2M
2023-12-20 2,378.52 2,398.61 2,370.62 2,372.13 236.1M
2023-12-19 2,386.20 2,386.67 2,365.74 2,376.15 210.5M
2023-12-18 2,385.82 2,402.55 2,375.71 2,385.58 253.6M
2023-12-15 2,423.02 2,429.25 2,387.04 2,387.78 273.4M
2023-12-14 2,422.27 2,433.07 2,407.54 2,422.71 270.3M
2023-12-13 2,411.61 2,432.75 2,410.60 2,421.60 263.0M
2023-12-12 2,402.46 2,414.63 2,398.51 2,413.92 233.4M
2023-12-11 2,381.30 2,413.13 2,360.12 2,409.28 360.8M
2023-12-08 2,369.83 2,394.63 2,368.92 2,382.37 263.7M
2023-12-07 2,360.86 2,370.83 2,351.30 2,365.62 146.0M
2023-12-06 2,366.34 2,369.01 2,349.52 2,359.24 142.7M
2023-12-05 2,387.57 2,395.60 2,367.01 2,367.47 184.8M
2023-12-04 2,393.68 2,398.89 2,379.73 2,383.34 151.3M
2023-12-01 2,397.68 2,402.17 2,385.36 2,394.44 156.9M
2023-11-30 2,369.92 2,402.38 2,369.92 2,399.66 185.0M
2023-11-29 2,380.00 2,385.31 2,366.34 2,369.57 129.7M
2023-11-28 2,380.01 2,384.43 2,368.77 2,383.26 140.7M
2023-11-27 2,387.02 2,392.45 2,368.53 2,381.95 160.5M
2023-11-24 2,394.58 2,405.23 2,385.39 2,387.52 155.1M
2023-11-23 2,375.02 2,397.26 2,374.27 2,395.70 143.4M
2023-11-22 2,397.28 2,401.22 2,374.87 2,376.51 168.5M
2023-11-21 2,384.45 2,408.00 2,384.43 2,396.31 184.2M
2023-11-20 2,380.28 2,386.26 2,372.57 2,384.63 174.1M
2023-11-17 2,383.11 2,384.55 2,370.94 2,379.40 131.7M
2023-11-16 2,394.83 2,406.22 2,382.74 2,382.74 141.3M
2023-11-15 2,389.10 2,399.90 2,385.43 2,398.10 169.9M
2023-11-14 2,380.86 2,394.74 2,375.38 2,381.57 148.5M
2023-11-13 2,387.00 2,398.01 2,367.35 2,382.54 155.8M
2023-11-10 2,374.02 2,393.60 2,355.57 2,385.38 167.7M
2023-11-09 2,369.66 2,387.42 2,366.69 2,374.77 138.5M
2023-11-08 2,391.28 2,392.17 2,366.22 2,371.68 165.4M
2023-11-07 2,393.38 2,400.25 2,383.12 2,391.87 153.4M
2023-11-06 2,402.12 2,412.54 2,389.03 2,394.08 199.3M
2023-11-03 2,401.90 2,419.33 2,395.16 2,396.97 172.0M
2023-11-02 2,409.29 2,413.18 2,398.98 2,399.87 149.3M
2023-11-01 2,402.75 2,411.73 2,391.07 2,405.85 149.7M
2023-10-31 2,397.02 2,401.72 2,382.52 2,397.06 177.8M
2023-10-30 2,418.96 2,419.85 2,402.74 2,405.79 210.0M
2023-10-27 2,392.09 2,432.51 2,391.41 2,424.81 250.4M
2023-10-26 2,356.72 2,398.21 2,352.48 2,396.47 218.0M
2023-10-25 2,368.90 2,381.12 2,352.90 2,364.25 226.2M
2023-10-24 2,310.07 2,359.18 2,304.49 2,351.25 191.9M
2023-10-23 2,363.62 2,364.26 2,297.29 2,305.44 180.3M
2023-10-20 2,363.14 2,384.72 2,357.40 2,367.39 188.7M
2023-10-19 2,398.55 2,400.36 2,367.10 2,368.37 167.4M
2023-10-18 2,451.60 2,452.20 2,404.23 2,404.84 171.6M
2023-10-17 2,445.00 2,457.56 2,439.75 2,451.20 154.1M
2023-10-16 2,434.64 2,450.42 2,433.32 2,447.91 173.6M
2023-10-13 2,439.97 2,443.75 2,425.52 2,430.21 153.8M
2023-10-12 2,434.13 2,446.43 2,430.60 2,443.36 147.0M
2023-10-11 2,438.94 2,451.15 2,430.13 2,430.89 160.7M
2023-10-10 2,454.90 2,459.11 2,436.97 2,438.92 151.3M
2023-10-09 2,444.56 2,452.98 2,437.51 2,449.05 142.7M
2023-09-28 2,449.19 2,456.56 2,441.57 2,446.38 126.3M
2023-09-27 2,439.33 2,452.83 2,437.45 2,443.55 140.2M
2023-09-26 2,435.29 2,442.22 2,424.57 2,438.24 110.9M
2023-09-25 2,435.33 2,442.26 2,426.63 2,436.11 150.5M
2023-09-22 2,434.94 2,443.35 2,422.26 2,438.26 200.8M
2023-09-21 2,457.65 2,465.75 2,434.23 2,435.22 166.1M
2023-09-20 2,476.25 2,476.50 2,456.59 2,456.85 142.3M
2023-09-19 2,466.91 2,482.12 2,460.72 2,479.29 173.0M
2023-09-18 2,461.48 2,474.30 2,447.15 2,471.11 172.8M
2023-09-15 2,498.92 2,502.73 2,458.65 2,463.91 175.3M
2023-09-14 2,479.32 2,502.32 2,477.13 2,498.62 185.0M
2023-09-13 2,473.70 2,492.56 2,467.08 2,479.59 164.6M
2023-09-12 2,460.34 2,476.36 2,459.77 2,470.45 142.0M
2023-09-11 2,446.36 2,466.59 2,445.74 2,464.19 197.6M
2023-09-08 2,434.51 2,452.83 2,431.22 2,445.85 161.1M
2023-09-07 2,456.20 2,458.76 2,434.23 2,434.23 186.4M
2023-09-06 2,469.68 2,469.68 2,454.96 2,456.91 145.1M
2023-09-05 2,462.55 2,480.38 2,456.17 2,473.60 208.8M
2023-09-04 2,455.61 2,469.70 2,443.76 2,469.10 228.6M
2023-09-01 2,459.17 2,461.52 2,441.17 2,453.03 172.7M
2023-08-31 2,456.47 2,468.78 2,445.96 2,460.86 213.7M
2023-08-30 2,469.62 2,482.37 2,454.17 2,456.54 261.1M
2023-08-29 2,449.50 2,469.91 2,444.30 2,465.79 281.4M
2023-08-28 2,514.84 2,519.46 2,442.76 2,447.84 389.7M
2023-08-25 2,416.30 2,446.40 2,401.81 2,430.81 323.6M
2023-08-24 2,440.75 2,448.54 2,418.62 2,425.73 211.0M
2023-08-23 2,465.67 2,475.86 2,440.71 2,441.29 215.9M
2023-08-22 2,482.87 2,492.02 2,442.05 2,464.72 239.6M
2023-08-21 2,500.21 2,507.95 2,478.12 2,478.96 245.0M
2023-08-18 2,499.19 2,524.29 2,497.55 2,499.28 183.9M
2023-08-17 2,493.00 2,502.40 2,472.34 2,500.78 156.1M
2023-08-16 2,510.07 2,514.57 2,497.82 2,499.93 117.5M
2023-08-15 2,498.01 2,527.28 2,496.02 2,512.46 152.3M
2023-08-14 2,495.24 2,501.63 2,472.93 2,498.02 181.7M
2023-08-11 2,578.07 2,578.07 2,507.22 2,507.22 245.0M
2023-08-10 2,550.47 2,583.93 2,550.47 2,582.97 164.2M
2023-08-09 2,562.19 2,562.93 2,541.90 2,547.28 134.8M
2023-08-08 2,568.64 2,582.56 2,555.79 2,565.99 147.6M
2023-08-07 2,572.34 2,574.03 2,554.91 2,570.48 172.4M
2023-08-04 2,589.10 2,599.49 2,575.23 2,576.36 182.1M
2023-08-03 2,571.76 2,589.86 2,570.84 2,582.99 177.0M
2023-08-02 2,588.92 2,590.68 2,570.55 2,578.87 166.3M
2023-08-01 2,567.31 2,593.06 2,564.74 2,592.22 261.0M
2023-07-31 2,565.61 2,581.67 2,558.59 2,564.33 237.6M
2023-07-28 2,543.60 2,569.16 2,535.53 2,564.14 211.8M
2023-07-27 2,570.85 2,579.90 2,545.19 2,547.91 162.6M
2023-07-26 2,572.15 2,577.65 2,564.68 2,572.95 164.6M
2023-07-25 2,585.67 2,592.71 2,566.37 2,571.34 211.8M
2023-07-24 2,561.99 2,582.61 2,556.09 2,577.24 136.2M
2023-07-21 2,565.04 2,576.23 2,561.01 2,565.45 125.5M
2023-07-20 2,585.03 2,592.61 2,563.21 2,565.04 149.6M
2023-07-19 2,578.09 2,594.11 2,574.55 2,583.30 165.7M
2023-07-18 2,592.35 2,593.49 2,574.80 2,583.44 137.2M
2023-07-17 2,581.30 2,590.52 2,573.75 2,590.04 143.0M
2023-07-14 2,595.01 2,595.01 2,572.65 2,584.62 183.3M
2023-07-13 2,592.33 2,609.89 2,583.09 2,606.53 174.7M
2023-07-12 2,580.62 2,593.44 2,568.75 2,586.17 175.1M
2023-07-11 2,584.31 2,584.93 2,560.35 2,574.36 153.9M
2023-07-10 2,589.31 2,607.74 2,574.67 2,590.15 166.6M
2023-07-07 2,559.27 2,582.62 2,558.66 2,572.22 152.4M
2023-07-06 2,588.15 2,595.12 2,560.42 2,562.87 146.4M
2023-07-05 2,585.91 2,595.98 2,581.40 2,588.38 150.3M
2023-07-04 2,622.91 2,622.91 2,575.48 2,584.93 191.4M
2023-07-03 2,603.10 2,635.22 2,603.10 2,627.42 228.2M
2023-06-30 2,604.65 2,618.22 2,593.27 2,606.86 214.3M
2023-06-29 2,624.37 2,624.37 2,600.81 2,606.90 231.1M
2023-06-28 2,606.27 2,633.56 2,601.00 2,626.60 267.9M
2023-06-27 2,588.09 2,608.39 2,560.08 2,603.90 230.3M
2023-06-26 2,544.14 2,591.77 2,542.16 2,584.23 268.9M
2023-06-21 2,548.36 2,574.04 2,541.36 2,551.97 203.4M
2023-06-20 2,565.42 2,566.86 2,541.99 2,549.39 153.2M
2023-06-19 2,548.52 2,580.57 2,537.48 2,574.23 214.1M
2023-06-16 2,572.00 2,583.98 2,549.46 2,553.63 235.0M
2023-06-15 2,542.78 2,571.03 2,533.23 2,570.19 234.4M
2023-06-14 2,561.85 2,566.61 2,548.71 2,554.01 165.5M
2023-06-13 2,571.32 2,571.32 2,550.52 2,557.87 159.7M
2023-06-12 2,600.06 2,606.07 2,573.59 2,573.59 194.4M
2023-06-09 2,567.23 2,610.27 2,559.30 2,603.08 322.3M
2023-06-08 2,544.88 2,572.46 2,542.79 2,571.91 247.2M
2023-06-07 2,561.79 2,566.33 2,543.44 2,550.30 234.7M
2023-06-06 2,607.04 2,607.04 2,559.40 2,561.48 385.6M
2023-06-05 2,613.41 2,627.41 2,592.88 2,605.57 344.2M
2023-06-02 2,607.73 2,633.25 2,600.96 2,605.53 332.1M
2023-06-01 2,648.31 2,652.04 2,601.23 2,607.63 362.6M
2023-05-31 2,682.93 2,689.51 2,640.14 2,650.53 407.7M
2023-05-30 2,697.40 2,706.45 2,654.22 2,685.75 480.6M
2023-05-29 2,615.43 2,696.15 2,607.45 2,696.00 653.1M
2023-05-26 2,617.02 2,637.63 2,607.51 2,619.19 422.7M
2023-05-25 2,575.81 2,611.81 2,573.57 2,609.92 380.7M
2023-05-24 2,605.61 2,616.23 2,579.00 2,581.56 316.1M
2023-05-23 2,673.19 2,673.19 2,607.15 2,608.34 402.9M
2023-05-22 2,628.45 2,699.71 2,628.45 2,671.21 440.7M
2023-05-19 2,634.67 2,640.98 2,613.85 2,620.55 284.4M
2023-05-18 2,648.65 2,668.03 2,630.97 2,639.27 358.5M
2023-05-17 2,622.54 2,656.72 2,613.84 2,644.14 406.3M
2023-05-16 2,630.24 2,656.30 2,616.92 2,628.78 459.7M
2023-05-15 2,633.24 2,644.92 2,605.05 2,630.21 599.9M
2023-05-12 2,585.96 2,648.51 2,580.81 2,619.93 544.6M
2023-05-11 2,566.68 2,618.77 2,556.34 2,592.65 360.4M
2023-05-10 2,575.12 2,591.54 2,558.84 2,567.53 338.9M
2023-05-09 2,594.84 2,613.28 2,571.70 2,573.60 527.3M
2023-05-08 2,557.83 2,619.40 2,557.75 2,594.16 646.2M
2023-05-05 2,546.74 2,559.61 2,523.69 2,552.07 388.1M
2023-05-04 2,515.65 2,567.27 2,514.71 2,547.09 550.2M
2023-04-28 2,538.61 2,538.61 2,509.82 2,527.65 317.4M
2023-04-27 2,529.55 2,550.30 2,507.03 2,545.48 304.8M
2023-04-26 2,491.87 2,542.55 2,488.95 2,531.12 435.4M
2023-04-25 2,492.64 2,516.19 2,457.87 2,487.75 289.1M
2023-04-24 2,489.72 2,510.74 2,481.03 2,494.27 301.2M
2023-04-21 2,516.38 2,521.50 2,484.72 2,484.72 300.7M
2023-04-20 2,541.07 2,541.12 2,507.08 2,521.12 233.4M
2023-04-19 2,561.01 2,566.28 2,534.68 2,537.84 249.6M
2023-04-18 2,568.39 2,569.21 2,544.03 2,556.96 259.4M
2023-04-17 2,549.59 2,574.80 2,546.17 2,565.33 374.2M
2023-04-14 2,527.85 2,546.70 2,523.89 2,543.10 362.5M
2023-04-13 2,523.36 2,537.51 2,516.08 2,526.50 370.7M
2023-04-12 2,524.78 2,541.66 2,516.14 2,517.62 338.8M
2023-04-11 2,538.17 2,538.70 2,512.37 2,525.82 290.4M
2023-04-10 2,479.64 2,535.69 2,477.92 2,534.92 381.8M
2023-04-07 2,450.54 2,478.79 2,450.54 2,476.76 174.5M
2023-04-06 2,464.10 2,464.10 2,439.36 2,454.95 207.3M
2023-04-04 2,463.93 2,467.26 2,451.04 2,465.14 261.3M
2023-04-03 2,489.21 2,491.59 2,456.63 2,464.12 386.2M
2023-03-31 2,479.41 2,494.97 2,475.93 2,486.76 204.4M
2023-03-30 2,459.50 2,480.91 2,452.97 2,480.69 211.7M
2023-03-29 2,473.97 2,484.86 2,459.26 2,461.91 218.9M
2023-03-28 2,470.83 2,481.22 2,466.89 2,473.91 218.7M
2023-03-27 2,508.13 2,510.02 2,457.82 2,460.33 285.2M
2023-03-24 2,516.61 2,516.61 2,492.65 2,493.93 232.6M
2023-03-23 2,513.21 2,517.14 2,492.48 2,515.61 241.0M
2023-03-22 2,516.37 2,530.27 2,505.34 2,513.97 246.8M
2023-03-21 2,508.89 2,519.60 2,498.85 2,508.23 232.7M
2023-03-20 2,537.38 2,543.54 2,499.50 2,502.61 332.0M
2023-03-17 2,536.60 2,559.17 2,528.15 2,537.70 347.5M
2023-03-16 2,546.39 2,550.80 2,521.27 2,531.03 287.8M
2023-03-15 2,515.05 2,556.80 2,502.59 2,552.30 314.4M
2023-03-14 2,502.79 2,533.55 2,495.47 2,510.03 296.7M
2023-03-13 2,480.85 2,509.21 2,480.41 2,509.21 237.3M
2023-03-10 2,500.53 2,506.59 2,485.39 2,487.21 258.5M
2023-03-09 2,525.51 2,529.05 2,505.94 2,509.97 238.2M
2023-03-08 2,525.52 2,532.73 2,509.05 2,523.82 237.1M
2023-03-07 2,559.39 2,577.06 2,534.16 2,536.69 365.7M
2023-03-06 2,549.14 2,568.41 2,540.50 2,560.88 385.3M
2023-03-03 2,530.12 2,550.85 2,518.83 2,546.95 387.2M
2023-03-02 2,538.32 2,545.92 2,523.34 2,528.96 294.7M
2023-03-01 2,516.44 2,537.83 2,511.43 2,537.31 308.9M
2023-02-28 2,493.04 2,517.15 2,489.50 2,516.53 268.4M
2023-02-27 2,483.72 2,507.13 2,481.14 2,489.43 205.2M
2023-02-24 2,499.22 2,499.22 2,476.09 2,488.81 205.4M
2023-02-23 2,495.31 2,504.46 2,485.71 2,498.45 264.6M
2023-02-22 2,500.94 2,518.98 2,491.29 2,497.70 186.1M
2023-02-21 2,494.79 2,514.21 2,485.91 2,509.56 267.0M
2023-02-20 2,473.25 2,492.92 2,461.50 2,492.13 235.9M
2023-02-17 2,479.39 2,496.59 2,465.61 2,466.34 245.9M
2023-02-16 2,517.39 2,538.32 2,460.12 2,478.05 321.2M
2023-02-15 2,542.30 2,542.30 2,515.03 2,522.02 296.6M
2023-02-14 2,527.32 2,550.85 2,521.32 2,541.43 311.7M
2023-02-13 2,532.39 2,552.48 2,516.65 2,523.60 444.4M
2023-02-10 2,508.64 2,530.83 2,492.02 2,523.96 383.0M
2023-02-09 2,506.38 2,518.41 2,496.88 2,505.70 295.0M
2023-02-08 2,513.93 2,516.86 2,502.64 2,504.46 308.9M
2023-02-07 2,477.41 2,512.90 2,468.02 2,511.17 390.7M
2023-02-06 2,463.55 2,491.38 2,461.03 2,474.16 336.1M
2023-02-03 2,477.33 2,477.33 2,436.74 2,461.51 355.5M
2023-02-02 2,472.81 2,495.74 2,463.92 2,480.66 386.0M
2023-02-01 2,464.58 2,473.22 2,446.21 2,472.21 367.5M
2023-01-31 2,445.60 2,464.71 2,441.89 2,463.42 356.7M
2023-01-30 2,481.24 2,487.67 2,451.00 2,453.52 411.1M
2023-01-20 2,429.68 2,465.47 2,422.57 2,465.15 340.8M
2023-01-19 2,427.55 2,427.55 2,401.87 2,422.85 285.7M
2023-01-18 2,425.99 2,431.84 2,415.55 2,426.99 276.5M
2023-01-17 2,414.20 2,416.75 2,402.29 2,414.72 318.0M
2023-01-16 2,402.89 2,426.91 2,402.71 2,409.79 421.1M
2023-01-13 2,417.88 2,418.24 2,381.37 2,394.11 308.9M
2023-01-12 2,412.81 2,427.93 2,405.90 2,409.59 262.1M
2023-01-11 2,420.78 2,432.83 2,412.76 2,412.76 313.1M
2023-01-10 2,434.66 2,446.33 2,414.82 2,418.01 294.0M
2023-01-09 2,457.93 2,459.82 2,425.38 2,427.96 402.2M
2023-01-06 2,433.79 2,463.44 2,430.37 2,452.68 388.1M
2023-01-05 2,409.24 2,434.72 2,405.56 2,431.01 376.8M
2023-01-04 2,415.96 2,418.79 2,393.66 2,406.04 372.0M
2023-01-03 2,351.00 2,416.97 2,345.94 2,413.95 467.0M