Wanjia SSE 50 Index (510680)

510680
🏛️ China →
3.13
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
2025-09-26 3.12 3.14 3.12 3.13 1.3M
2025-09-25 3.12 3.14 3.12 3.13 1.4M
2025-09-24 3.10 3.12 3.09 3.12 1.9M
2025-09-23 3.09 3.12 3.07 3.10 2.2M
2025-09-22 3.09 3.11 3.08 3.10 1.6M
2025-09-19 3.09 3.11 3.09 3.09 2.8M
2025-09-18 3.13 3.15 3.07 3.10 8.4M
2025-09-17 3.12 3.14 3.12 3.13 3.1M
2025-09-16 3.14 3.16 3.12 3.13 3.0M
2025-09-15 3.15 3.17 3.14 3.14 2.2M
2025-09-12 3.18 3.18 3.15 3.15 3.0M
2025-09-11 3.10 3.17 3.09 3.17 3.6M
2025-09-10 3.11 3.13 3.10 3.11 2.4M
2025-09-09 3.11 3.13 3.08 3.11 3.9M
2025-09-08 3.12 3.13 3.10 3.12 3.1M
2025-09-05 3.09 3.13 3.06 3.11 4.7M
2025-09-04 3.13 3.13 3.05 3.09 6.7M
2025-09-03 3.18 3.19 3.11 3.13 5.4M
2025-09-02 3.16 3.19 3.15 3.18 7.5M
2025-09-01 3.17 3.18 3.14 3.16 3.6M
2025-08-29 3.14 3.17 3.13 3.16 11.2M
2025-08-28 3.11 3.14 3.08 3.14 4.8M
2025-08-27 3.15 3.16 3.10 3.11 7.8M
2025-08-26 3.18 3.18 3.14 3.15 6.4M
2025-08-25 3.14 3.18 3.12 3.18 8.3M
2025-08-22 3.05 3.12 3.04 3.12 13.4M
2025-08-21 3.03 3.05 3.03 3.04 2.5M
2025-08-20 2.99 3.03 2.97 3.03 2.0M
2025-08-19 3.03 3.04 2.99 2.99 5.0M
2025-08-18 3.03 3.04 3.01 3.03 3.7M
2025-08-15 3.01 3.03 2.99 3.03 3.1M
2025-08-14 2.99 3.03 2.99 3.01 4.0M
2025-08-13 2.99 3.00 2.98 2.99 2.1M
2025-08-12 2.97 2.99 2.96 2.98 2.7M
2025-08-11 2.96 2.98 2.96 2.97 3.2M
2025-08-08 2.96 2.97 2.96 2.96 2.5M
2025-08-07 2.97 2.98 2.96 2.97 2.4M
2025-08-06 2.97 2.97 2.96 2.97 3.2M
2025-08-05 2.94 2.97 2.94 2.96 2.0M
2025-08-04 2.92 2.94 2.92 2.94 1.6M
2025-08-01 2.94 2.95 2.92 2.93 3.0M
2025-07-31 3.00 3.00 2.94 2.95 3.9M
2025-07-30 2.99 3.02 2.98 3.00 7.0M
2025-07-29 2.97 2.99 2.97 2.99 2.3M
2025-07-28 3.00 3.00 2.96 2.98 3.1M
2025-07-25 2.99 2.99 2.96 2.97 2.0M
2025-07-24 2.97 2.99 2.96 2.99 1.7M
2025-07-23 3.00 3.00 2.95 2.97 2.6M
2025-07-22 2.94 2.97 2.93 2.97 2.8M
2025-07-21 2.94 2.95 2.93 2.94 2.1M
2025-07-18 2.91 2.94 2.91 2.94 3.3M
2025-07-17 2.90 2.91 2.90 2.91 2.0M
2025-07-16 2.91 2.92 2.89 2.90 2.0M
2025-07-15 2.92 2.93 2.89 2.91 0.6M
2025-07-14 2.93 2.94 2.92 2.92 1.1M
2025-07-11 2.91 2.97 2.91 2.93 4.3M
2025-07-10 2.90 2.93 2.88 2.91 4.7M
2025-07-09 2.89 2.91 2.89 2.89 3.3M
2025-07-08 2.87 2.90 2.87 2.89 6.0M
2025-07-07 2.88 2.88 2.87 2.88 0.9M
2025-07-04 2.87 2.91 2.86 2.88 2.1M
2025-07-03 2.87 2.88 2.85 2.87 1.5M
2025-07-02 2.86 2.87 2.85 2.87 2.9M
2025-07-01 2.87 2.87 2.85 2.86 3.3M
2025-06-30 2.84 2.86 2.84 2.86 1.9M
2025-06-27 2.87 2.89 2.84 2.84 1.4M
2025-06-26 2.88 2.88 2.86 2.88 5.8M
2025-06-25 2.84 2.88 2.84 2.88 8.3M
2025-06-24 2.82 2.86 2.80 2.84 3.4M
2025-06-23 2.80 2.82 2.78 2.82 2.4M
2025-06-20 2.78 2.80 2.78 2.80 4.2M
2025-06-19 2.80 2.80 2.78 2.78 3.0M
2025-06-18 2.79 2.81 2.79 2.80 1.6M
2025-06-17 2.80 2.81 2.79 2.80 1.9M
2025-06-16 2.78 2.80 2.78 2.80 0.9M
2025-06-13 2.80 2.82 2.78 2.79 3.2M
2025-06-12 2.81 2.82 2.79 2.81 2.7M
2025-06-11 2.78 2.82 2.78 2.81 5.8M
2025-06-10 2.80 2.81 2.78 2.79 2.4M
2025-06-09 2.80 2.81 2.79 2.80 3.8M
2025-06-06 2.80 2.81 2.80 2.80 1.6M
2025-06-05 2.80 2.81 2.79 2.80 2.1M
2025-06-04 2.80 2.81 2.80 2.80 1.0M
2025-06-03 2.80 2.81 2.78 2.80 5.9M
2025-05-30 2.80 2.81 2.78 2.80 5.4M
2025-05-29 2.79 2.81 2.79 2.80 3.2M
2025-05-28 2.80 2.80 2.79 2.79 1.7M
2025-05-27 2.81 2.82 2.79 2.80 2.8M
2025-05-26 2.82 2.83 2.80 2.81 2.4M
2025-05-23 2.85 2.85 2.82 2.82 4.3M
2025-05-22 2.84 2.85 2.83 2.84 0.8M
2025-05-21 2.83 2.85 2.83 2.84 1.9M
2025-05-20 2.82 2.84 2.82 2.83 3.2M
2025-05-19 2.83 2.83 2.81 2.82 3.0M
2025-05-16 2.85 2.85 2.81 2.83 3.5M
2025-05-15 2.86 2.87 2.85 2.85 2.7M
2025-05-14 2.81 2.88 2.81 2.86 7.6M
2025-05-13 2.81 2.86 2.81 2.82 3.4M
2025-05-12 2.80 2.82 2.79 2.81 4.5M
2025-05-09 2.79 2.80 2.79 2.79 3.1M
2025-05-08 2.78 2.81 2.76 2.79 4.7M
2025-05-07 2.78 2.79 2.76 2.78 7.4M
2025-05-06 2.75 2.76 2.74 2.75 2.9M
2025-04-30 2.74 2.76 2.74 2.74 1.8M
2025-04-29 2.76 2.76 2.75 2.75 2.2M
2025-04-28 2.76 2.76 2.74 2.76 3.3M
2025-04-25 2.77 2.77 2.75 2.76 3.3M
2025-04-24 2.76 2.78 2.76 2.76 3.9M
2025-04-23 2.85 2.85 2.75 2.76 6.0M
2025-04-22 2.75 2.77 2.75 2.77 4.5M
2025-04-21 2.77 2.78 2.76 2.76 3.3M
2025-04-18 2.75 2.77 2.75 2.77 4.6M
2025-04-17 2.75 2.77 2.73 2.76 3.4M
2025-04-16 2.74 2.77 2.72 2.76 4.8M
2025-04-15 2.72 2.74 2.72 2.74 2.2M
2025-04-14 2.80 2.80 2.72 2.74 2.7M
2025-04-11 2.71 2.73 2.70 2.72 4.5M
2025-04-10 2.70 2.73 2.69 2.71 7.1M
2025-04-09 2.64 2.70 2.64 2.69 7.5M
2025-04-08 2.68 2.71 2.60 2.68 8.5M
2025-04-07 2.70 2.77 2.59 2.66 12.8M
2025-04-03 2.77 2.78 2.49 2.77 6.4M
2025-04-02 2.77 2.78 2.76 2.77 3.3M
2025-04-01 2.78 2.78 2.77 2.77 1.9M
2025-03-31 2.79 2.80 2.77 2.78 8.5M
2025-03-28 2.80 2.80 2.78 2.79 4.3M
2025-03-27 2.79 2.82 2.78 2.80 7.9M
2025-03-26 2.80 2.81 2.79 2.79 2.5M
2025-03-25 2.80 2.81 2.79 2.80 4.9M
2025-03-24 2.78 2.80 2.78 2.80 4.0M
2025-03-21 2.82 2.83 2.78 2.79 5.5M
2025-03-20 2.85 2.85 2.82 2.83 3.3M
2025-03-19 2.84 2.87 2.84 2.86 4.2M
2025-03-18 2.85 2.86 2.84 2.85 2.5M
2025-03-17 2.87 2.88 2.84 2.84 3.5M
2025-03-14 2.78 2.86 2.78 2.86 15.9M
2025-03-13 2.78 2.79 2.76 2.77 4.6M
2025-03-12 2.78 2.79 2.76 2.78 4.0M
2025-03-11 2.77 2.78 2.76 2.78 3.4M
2025-03-10 2.79 2.79 2.76 2.77 4.2M
2025-03-07 2.79 2.80 2.78 2.79 7.7M
2025-03-06 2.74 2.80 2.74 2.79 5.4M
2025-03-05 2.72 2.75 2.72 2.74 4.1M
2025-03-04 2.72 2.79 2.72 2.72 4.2M
2025-03-03 2.76 2.76 2.72 2.73 7.2M
2025-02-28 2.79 2.80 2.75 2.76 5.8M
2025-02-27 2.77 2.79 2.76 2.79 5.7M
2025-02-26 2.76 2.77 2.75 2.77 5.2M
2025-02-25 2.78 2.78 2.74 2.75 7.4M
2025-02-24 2.79 2.80 2.77 2.78 5.2M
2025-02-21 2.76 2.79 2.75 2.79 4.7M
2025-02-20 2.77 2.77 2.75 2.76 2.8M
2025-02-19 2.77 2.78 2.75 2.77 3.1M
2025-02-18 2.77 2.79 2.75 2.78 5.5M
2025-02-17 2.77 2.78 2.75 2.77 6.3M
2025-02-14 2.75 2.77 2.74 2.76 6.5M
2025-02-13 2.76 2.77 2.74 2.75 10.1M
2025-02-12 2.72 2.76 2.72 2.75 8.9M
2025-02-11 2.73 2.74 2.71 2.72 6.1M
2025-02-10 2.71 2.73 2.71 2.73 4.6M
2025-02-07 2.68 2.73 2.68 2.71 10.7M
2025-02-06 2.67 2.70 2.66 2.69 4.6M
2025-02-05 2.70 2.70 2.66 2.67 9.5M
2025-01-27 2.69 2.71 2.69 2.69 8.0M
2025-01-24 2.67 2.70 2.67 2.69 9.7M
2025-01-23 2.67 2.71 2.67 2.67 9.9M
2025-01-22 2.69 2.69 2.65 2.66 14.3M
2025-01-21 2.70 2.70 2.68 2.69 2.3M
2025-01-20 2.69 2.71 2.69 2.69 5.8M
2025-01-17 2.68 2.70 2.66 2.69 4.5M
2025-01-16 2.70 2.72 2.68 2.68 6.1M
2025-01-15 2.69 2.71 2.67 2.69 4.9M
2025-01-14 2.65 2.71 2.65 2.70 6.1M
2025-01-13 2.66 2.66 2.63 2.65 7.7M
2025-01-10 2.68 2.69 2.66 2.66 9.9M
2025-01-09 2.70 2.70 2.67 2.68 4.2M
2025-01-08 2.68 2.71 2.67 2.70 8.8M
2025-01-07 2.67 2.69 2.66 2.69 15.8M
2025-01-06 2.68 2.70 2.65 2.68 21.2M
2025-01-03 2.71 2.72 2.67 2.68 11.2M
2025-01-02 2.78 2.78 2.69 2.71 17.9M