SSE 180 Equal Weight (SSE180EWI)

SSE180EWI
🏛️ China →
9,094.89
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 9,924.14 9,966.98 9,924.14 9,953.23 7,983.6M
2021-12-30 9,843.54 9,938.12 9,837.46 9,905.09 8,318.4M
2021-12-29 9,929.46 9,929.46 9,845.82 9,851.79 7,974.4M
2021-12-28 9,883.78 9,927.54 9,846.96 9,925.95 9,280.9M
2021-12-27 9,861.03 9,919.81 9,828.81 9,876.25 8,710.8M
2021-12-24 9,920.73 9,930.05 9,834.72 9,860.65 10,533.7M
2021-12-23 9,876.96 9,924.37 9,862.59 9,918.80 10,172.8M
2021-12-22 9,924.61 9,926.84 9,847.91 9,866.73 9,446.2M
2021-12-21 9,810.90 9,911.35 9,810.90 9,908.40 10,786.0M
2021-12-20 9,910.00 9,984.35 9,806.50 9,814.01 12,719.2M
2021-12-17 10,064.78 10,071.79 9,950.14 9,950.14 11,183.6M
2021-12-16 10,015.40 10,077.77 9,992.96 10,077.77 10,643.6M
2021-12-15 10,034.49 10,077.05 10,002.06 10,010.34 11,561.9M
2021-12-14 10,101.58 10,109.67 10,032.96 10,051.05 11,704.9M
2021-12-13 10,173.64 10,262.81 10,132.36 10,144.99 15,558.7M
2021-12-10 10,105.95 10,149.42 10,089.51 10,112.23 12,290.4M
2021-12-09 10,061.82 10,231.58 10,056.69 10,173.14 13,679.4M
2021-12-08 9,959.90 10,066.90 9,931.26 10,064.78 10,457.0M
2021-12-07 9,971.89 9,980.29 9,879.12 9,943.97 11,604.9M
2021-12-06 9,964.29 10,015.62 9,885.40 9,893.45 11,804.9M
2021-12-03 9,838.30 9,947.86 9,832.23 9,937.89 9,842.5M
2021-12-02 9,807.61 9,864.26 9,792.70 9,836.31 10,027.8M
2021-12-01 9,766.65 9,828.85 9,766.65 9,823.44 8,431.1M
2021-11-30 9,800.68 9,849.20 9,729.36 9,774.10 9,186.6M
2021-11-29 9,673.37 9,782.87 9,667.53 9,768.36 9,507.4M
2021-11-26 9,830.48 9,845.53 9,782.99 9,796.35 8,653.2M
2021-11-25 9,871.49 9,887.34 9,844.50 9,856.39 8,111.6M
2021-11-24 9,897.68 9,902.49 9,828.40 9,872.78 9,584.8M
2021-11-23 9,892.03 9,947.40 9,876.69 9,903.03 10,820.1M
2021-11-22 9,837.56 9,899.59 9,835.13 9,892.35 8,895.2M
2021-11-19 9,728.23 9,849.44 9,713.19 9,845.61 8,274.1M
2021-11-18 9,790.55 9,790.55 9,718.89 9,736.45 7,169.2M
2021-11-17 9,769.56 9,815.20 9,737.49 9,810.20 6,782.0M
2021-11-16 9,814.20 9,873.92 9,766.58 9,779.80 8,012.3M
2021-11-15 9,888.90 9,905.87 9,787.67 9,822.73 7,679.0M
2021-11-12 9,868.32 9,898.79 9,844.46 9,879.62 8,451.2M
2021-11-11 9,730.51 9,872.38 9,722.48 9,869.26 10,352.2M
2021-11-10 9,777.49 9,777.49 9,623.02 9,749.35 8,864.4M
2021-11-09 9,803.16 9,828.60 9,748.57 9,811.24 8,012.6M
2021-11-08 9,728.81 9,797.71 9,719.83 9,767.55 9,072.8M
2021-11-05 9,827.09 9,836.79 9,725.23 9,725.23 9,312.9M
2021-11-04 9,794.08 9,846.08 9,778.86 9,839.87 8,271.5M
2021-11-03 9,765.98 9,806.42 9,712.36 9,774.73 9,231.6M
2021-11-02 9,869.98 9,923.29 9,693.70 9,780.42 12,454.1M
2021-11-01 9,874.72 9,908.45 9,841.39 9,875.51 11,200.5M
2021-10-29 9,802.61 9,912.45 9,751.80 9,912.08 10,669.2M
2021-10-28 9,889.40 9,906.67 9,774.37 9,808.67 10,518.5M
2021-10-27 9,976.20 9,976.20 9,890.09 9,913.77 9,553.0M
2021-10-26 10,001.49 10,053.27 9,961.63 9,988.24 9,754.7M
2021-10-25 9,866.30 10,001.58 9,849.44 9,998.37 9,639.4M
2021-10-22 9,907.33 9,960.76 9,881.41 9,887.16 9,709.3M
2021-10-21 9,911.00 9,968.40 9,860.45 9,921.02 10,220.6M
2021-10-20 9,884.29 9,936.91 9,860.01 9,901.53 9,276.7M
2021-10-19 9,822.91 9,919.46 9,818.06 9,908.31 9,066.9M
2021-10-18 9,847.04 9,856.62 9,763.90 9,841.50 9,468.3M
2021-10-15 9,811.77 9,872.71 9,786.88 9,847.69 9,381.7M
2021-10-14 9,809.33 9,885.56 9,799.16 9,837.20 7,852.3M
2021-10-13 9,748.36 9,855.63 9,693.00 9,831.36 8,663.0M
2021-10-12 9,880.11 9,880.31 9,669.05 9,764.76 11,274.3M
2021-10-11 9,935.91 9,982.88 9,896.20 9,918.37 11,483.2M
2021-10-08 10,000.16 10,008.67 9,870.32 9,925.18 11,161.8M
2021-09-30 9,822.35 9,895.01 9,806.06 9,881.88 9,795.8M
2021-09-29 9,894.02 9,894.02 9,731.04 9,797.15 12,935.6M
2021-09-28 9,913.59 10,003.29 9,908.56 9,978.12 11,808.4M
2021-09-27 10,099.21 10,131.58 9,871.76 9,925.54 14,528.3M
2021-09-24 10,193.81 10,213.20 10,069.01 10,087.38 13,861.2M
2021-09-23 10,172.39 10,268.47 10,172.39 10,205.93 15,966.7M
2021-09-22 9,890.62 10,113.83 9,881.70 10,110.11 13,318.1M
2021-09-17 9,983.27 10,059.37 9,895.21 10,041.22 14,514.2M
2021-09-16 10,215.86 10,238.25 9,998.44 9,999.42 15,559.3M
2021-09-15 10,205.94 10,262.19 10,132.31 10,189.92 13,539.7M
2021-09-14 10,419.76 10,419.76 10,200.92 10,224.36 18,037.1M
2021-09-13 10,443.89 10,482.21 10,388.92 10,446.87 18,043.7M
2021-09-10 10,449.96 10,561.45 10,419.20 10,463.47 21,481.3M
2021-09-09 10,352.51 10,452.60 10,334.06 10,452.60 18,944.3M
2021-09-08 10,408.25 10,485.42 10,353.12 10,401.37 17,986.6M
2021-09-07 10,248.33 10,432.37 10,211.64 10,424.18 17,763.5M
2021-09-06 10,125.15 10,270.29 10,125.15 10,253.27 17,054.0M
2021-09-03 10,291.86 10,291.86 10,081.12 10,118.35 20,293.7M
2021-09-02 10,049.44 10,217.39 10,042.62 10,216.56 19,662.5M
2021-09-01 9,994.61 10,139.95 9,888.47 10,074.25 25,376.7M
2021-08-31 9,851.82 9,982.82 9,800.63 9,982.82 17,201.0M
2021-08-30 9,890.29 9,918.59 9,826.56 9,878.70 15,710.5M
2021-08-27 9,775.65 9,876.37 9,770.86 9,849.13 13,588.4M
2021-08-26 9,895.13 9,911.84 9,792.59 9,799.01 14,809.7M
2021-08-25 9,844.69 9,919.45 9,813.91 9,919.41 14,451.8M
2021-08-24 9,747.89 9,880.15 9,743.94 9,861.60 14,559.8M
2021-08-23 9,655.57 9,752.18 9,633.88 9,744.05 11,740.4M
2021-08-20 9,681.44 9,711.98 9,519.18 9,622.12 12,456.0M
2021-08-19 9,783.25 9,808.31 9,706.16 9,743.81 14,764.8M
2021-08-18 9,616.32 9,807.23 9,610.75 9,807.23 14,675.7M
2021-08-17 9,769.98 9,875.64 9,601.10 9,634.50 13,725.1M
2021-08-16 9,772.41 9,857.15 9,766.49 9,785.87 11,954.8M
2021-08-13 9,784.96 9,862.67 9,733.74 9,776.99 10,896.2M
2021-08-12 9,820.10 9,857.67 9,776.81 9,821.86 11,437.9M
2021-08-11 9,864.94 9,909.50 9,824.30 9,843.30 12,717.1M
2021-08-10 9,770.30 9,873.31 9,745.44 9,873.07 11,175.9M
2021-08-09 9,636.85 9,829.13 9,621.99 9,798.89 12,306.6M
2021-08-06 9,707.02 9,712.40 9,621.42 9,684.86 10,893.8M
2021-08-05 9,688.86 9,771.16 9,658.77 9,701.46 11,784.1M
2021-08-04 9,606.97 9,730.42 9,597.37 9,729.24 12,390.8M
2021-08-03 9,619.36 9,721.09 9,590.48 9,626.16 14,317.7M
2021-08-02 9,423.04 9,673.05 9,367.17 9,670.23 15,420.0M
2021-07-30 9,396.54 9,456.23 9,344.09 9,438.74 12,725.7M
2021-07-29 9,384.53 9,457.87 9,340.36 9,436.10 11,892.4M
2021-07-28 9,272.12 9,341.84 9,127.89 9,257.44 12,979.2M
2021-07-27 9,613.29 9,646.18 9,351.33 9,351.52 16,736.1M
2021-07-26 9,822.38 9,822.38 9,507.34 9,609.00 16,105.1M
2021-07-23 9,877.39 9,909.08 9,827.01 9,855.96 15,495.9M
2021-07-22 9,822.21 9,892.78 9,813.14 9,884.07 13,058.7M
2021-07-21 9,735.06 9,853.09 9,735.06 9,828.98 11,576.5M
2021-07-20 9,645.55 9,724.26 9,634.35 9,720.49 8,850.8M
2021-07-19 9,699.41 9,733.73 9,628.58 9,718.86 10,212.1M
2021-07-16 9,795.09 9,812.03 9,725.14 9,731.61 11,137.8M
2021-07-15 9,686.23 9,807.54 9,641.47 9,800.69 12,479.4M
2021-07-14 9,807.79 9,808.43 9,709.45 9,710.27 12,639.2M
2021-07-13 9,805.44 9,845.59 9,774.27 9,828.48 11,461.4M
2021-07-12 9,796.48 9,857.73 9,741.18 9,809.52 14,302.7M
2021-07-09 9,677.20 9,739.43 9,604.15 9,721.80 11,370.9M
2021-07-08 9,774.52 9,800.43 9,710.23 9,724.99 11,767.9M
2021-07-07 9,596.19 9,766.73 9,586.43 9,756.57 10,139.7M
2021-07-06 9,665.26 9,685.57 9,565.03 9,662.21 8,858.1M
2021-07-05 9,613.62 9,665.71 9,588.38 9,661.16 8,678.9M
2021-07-02 9,758.87 9,758.91 9,598.42 9,608.50 8,588.9M
2021-07-01 9,905.40 9,913.21 9,777.11 9,798.99 8,116.8M
2021-06-30 9,796.02 9,876.49 9,795.35 9,867.46 6,565.0M
2021-06-29 9,888.12 9,890.15 9,788.88 9,797.81 7,938.0M
2021-06-28 9,918.97 9,922.35 9,858.20 9,896.81 8,689.0M
2021-06-25 9,787.22 9,918.67 9,760.71 9,904.60 10,639.1M
2021-06-24 9,761.76 9,794.17 9,727.32 9,776.84 8,043.4M
2021-06-23 9,712.05 9,791.23 9,681.33 9,755.16 8,381.1M
2021-06-22 9,675.29 9,720.74 9,655.01 9,714.11 8,202.4M
2021-06-21 9,638.18 9,699.14 9,602.59 9,655.82 7,986.8M
2021-06-18 9,612.07 9,694.82 9,578.81 9,663.54 8,923.6M
2021-06-17 9,559.90 9,635.60 9,556.65 9,622.40 7,775.8M
2021-06-16 9,652.06 9,680.55 9,544.09 9,566.85 8,327.1M
2021-06-15 9,776.85 9,784.71 9,651.11 9,662.49 9,335.5M
2021-06-11 9,902.68 9,904.00 9,793.14 9,798.82 11,303.0M
2021-06-10 9,835.51 9,937.39 9,829.02 9,897.23 8,377.4M
2021-06-09 9,844.10 9,869.15 9,822.46 9,846.95 7,476.2M
2021-06-08 9,901.21 9,978.11 9,807.63 9,850.97 8,202.4M
2021-06-07 9,910.16 9,916.27 9,856.36 9,901.53 7,809.1M
2021-06-04 9,827.82 9,983.26 9,813.77 9,903.90 9,073.4M
2021-06-03 9,907.21 9,998.90 9,882.81 9,882.91 9,283.0M
2021-06-02 10,000.20 10,018.03 9,875.71 9,907.26 8,513.0M
2021-06-01 9,979.37 10,003.01 9,877.22 9,999.72 8,956.9M
2021-05-31 9,971.35 10,006.47 9,918.99 10,006.37 9,267.7M
2021-05-28 9,991.72 10,029.30 9,910.23 9,963.44 10,176.3M
2021-05-27 9,940.78 10,024.80 9,922.49 9,985.03 9,604.6M
2021-05-26 9,930.25 10,001.38 9,928.59 9,959.17 11,510.2M
2021-05-25 9,685.25 9,920.12 9,682.92 9,909.28 11,892.6M
2021-05-24 9,653.98 9,691.46 9,603.01 9,680.12 7,529.6M
2021-05-21 9,740.71 9,768.23 9,647.26 9,652.97 7,223.5M
2021-05-20 9,682.42 9,770.89 9,655.68 9,728.29 8,993.6M
2021-05-19 9,732.11 9,743.68 9,693.59 9,723.89 7,397.8M
2021-05-18 9,748.35 9,779.01 9,728.43 9,765.08 7,558.5M
2021-05-17 9,664.49 9,777.60 9,664.49 9,747.38 9,790.5M
2021-05-14 9,494.30 9,685.61 9,458.36 9,680.66 10,696.8M
2021-05-13 9,479.50 9,540.28 9,454.33 9,479.10 8,420.4M
2021-05-12 9,512.74 9,588.51 9,500.05 9,580.04 8,393.8M
2021-05-11 9,446.83 9,576.11 9,372.24 9,553.83 9,885.9M
2021-05-10 9,506.10 9,524.87 9,442.97 9,520.70 11,902.8M
2021-05-07 9,566.57 9,610.16 9,487.89 9,492.40 11,219.8M
2021-05-06 9,587.27 9,642.53 9,507.52 9,552.87 10,400.6M
2021-04-30 9,655.17 9,657.67 9,533.48 9,590.10 10,960.9M
2021-04-29 9,629.47 9,696.58 9,601.78 9,684.44 9,051.6M
2021-04-28 9,535.90 9,637.43 9,506.26 9,637.43 7,248.4M
2021-04-27 9,558.63 9,572.92 9,480.22 9,551.03 7,577.4M
2021-04-26 9,697.80 9,753.83 9,554.70 9,560.19 8,276.3M
2021-04-23 9,661.66 9,710.37 9,630.92 9,678.73 6,941.7M
2021-04-22 9,719.98 9,729.79 9,652.70 9,679.02 7,047.4M
2021-04-21 9,650.06 9,712.38 9,621.76 9,689.60 6,909.6M
2021-04-20 9,687.47 9,767.11 9,675.08 9,696.19 8,102.3M
2021-04-19 9,543.79 9,722.62 9,499.51 9,721.16 9,066.5M
2021-04-16 9,506.06 9,568.52 9,462.83 9,548.47 6,610.4M
2021-04-15 9,496.90 9,496.90 9,404.54 9,483.05 6,416.8M
2021-04-14 9,423.80 9,528.34 9,423.80 9,514.57 6,496.1M
2021-04-13 9,466.32 9,508.35 9,403.86 9,432.89 7,414.9M
2021-04-12 9,600.73 9,640.12 9,452.55 9,478.01 9,189.0M
2021-04-09 9,685.97 9,690.57 9,586.10 9,608.82 7,568.8M
2021-04-08 9,635.83 9,741.41 9,610.57 9,705.62 9,479.4M
2021-04-07 9,666.11 9,683.45 9,594.24 9,683.21 9,051.9M
2021-04-06 9,707.97 9,717.90 9,644.42 9,666.57 6,303.2M
2021-04-02 9,648.96 9,692.65 9,615.81 9,682.18 7,415.1M
2021-04-01 9,561.82 9,637.28 9,554.30 9,625.81 7,642.2M
2021-03-31 9,597.17 9,597.17 9,505.95 9,552.56 9,282.3M
2021-03-30 9,535.85 9,624.16 9,519.27 9,615.72 8,912.0M
2021-03-29 9,547.46 9,597.23 9,485.39 9,551.29 8,767.7M
2021-03-26 9,393.38 9,543.25 9,393.38 9,528.11 8,896.3M
2021-03-25 9,318.97 9,429.01 9,311.84 9,371.85 8,334.9M
2021-03-24 9,468.00 9,525.26 9,349.93 9,361.36 10,401.5M
2021-03-23 9,612.61 9,615.44 9,460.73 9,527.66 9,800.6M
2021-03-22 9,514.46 9,618.14 9,497.69 9,617.18 9,782.9M
2021-03-19 9,541.06 9,589.76 9,461.45 9,505.31 10,399.8M
2021-03-18 9,642.34 9,712.46 9,639.62 9,665.61 8,820.8M
2021-03-17 9,579.05 9,644.05 9,516.37 9,630.26 9,293.2M
2021-03-16 9,587.13 9,636.74 9,496.64 9,616.44 10,676.0M
2021-03-15 9,630.40 9,679.95 9,493.10 9,570.64 13,908.1M
2021-03-12 9,653.33 9,687.94 9,545.14 9,679.99 13,262.6M
2021-03-11 9,432.53 9,634.39 9,432.53 9,634.33 12,183.2M
2021-03-10 9,511.46 9,518.92 9,385.99 9,404.75 11,262.0M
2021-03-09 9,576.52 9,629.80 9,297.10 9,416.94 15,312.5M
2021-03-08 9,914.28 9,966.29 9,606.14 9,606.29 15,502.8M
2021-03-05 9,730.86 9,905.19 9,706.63 9,839.60 14,011.3M
2021-03-04 9,999.11 10,014.65 9,817.56 9,856.48 15,004.1M
2021-03-03 9,893.09 10,099.23 9,887.33 10,097.22 13,801.0M
2021-03-02 10,066.34 10,066.34 9,858.76 9,920.41 13,496.8M
2021-03-01 9,948.18 10,026.04 9,886.03 10,022.41 11,881.2M
2021-02-26 9,904.29 10,022.74 9,870.14 9,895.92 14,329.3M
2021-02-25 10,167.52 10,204.92 10,084.95 10,123.58 15,741.6M
2021-02-24 10,263.12 10,297.59 9,973.94 10,067.55 14,638.5M
2021-02-23 10,242.23 10,380.64 10,216.91 10,255.64 15,655.2M
2021-02-22 10,497.55 10,549.94 10,326.62 10,326.62 18,574.9M
2021-02-19 10,332.74 10,463.54 10,255.44 10,457.01 13,504.6M
2021-02-18 10,500.26 10,521.25 10,349.18 10,378.25 13,371.2M
2021-02-10 10,188.36 10,317.38 10,164.80 10,286.11 10,489.1M
2021-02-09 9,975.16 10,181.25 9,946.97 10,176.92 9,678.7M
2021-02-08 9,845.47 9,980.88 9,806.05 9,947.68 9,698.6M
2021-02-05 9,895.54 9,956.87 9,816.29 9,823.81 11,310.6M
2021-02-04 9,948.07 9,990.86 9,770.69 9,877.18 10,526.8M
2021-02-03 10,083.15 10,120.09 9,998.65 10,002.62 11,107.0M
2021-02-02 10,009.24 10,103.42 9,971.54 10,098.69 9,278.5M
2021-02-01 9,917.59 9,996.52 9,877.41 9,991.87 9,406.0M
2021-01-29 10,077.10 10,096.45 9,809.40 9,932.49 10,166.6M
2021-01-28 10,117.82 10,170.60 10,006.21 10,022.03 9,546.3M
2021-01-27 10,183.03 10,251.38 10,117.41 10,244.19 9,516.7M
2021-01-26 10,341.67 10,347.82 10,189.75 10,204.50 10,362.3M
2021-01-25 10,364.54 10,456.69 10,322.80 10,390.56 12,255.9M
2021-01-22 10,402.29 10,403.24 10,293.79 10,364.88 12,418.3M
2021-01-21 10,294.87 10,460.00 10,277.96 10,415.34 12,690.3M
2021-01-20 10,227.85 10,306.49 10,205.94 10,280.70 10,597.5M
2021-01-19 10,338.28 10,359.21 10,194.82 10,237.01 12,386.9M
2021-01-18 10,205.65 10,380.72 10,168.69 10,345.56 12,371.4M
2021-01-15 10,283.02 10,326.37 10,121.76 10,238.47 14,960.9M
2021-01-14 10,389.02 10,422.97 10,277.97 10,295.39 14,428.5M
2021-01-13 10,468.17 10,517.88 10,371.90 10,434.53 15,971.2M
2021-01-12 10,140.02 10,461.77 10,139.09 10,461.77 13,255.7M
2021-01-11 10,336.41 10,421.47 10,150.90 10,190.42 13,563.6M
2021-01-08 10,332.43 10,368.00 10,251.26 10,330.65 12,051.2M
2021-01-07 10,235.99 10,330.17 10,163.85 10,330.17 13,878.4M
2021-01-06 10,194.85 10,269.87 10,138.87 10,240.38 12,465.3M
2021-01-05 10,036.61 10,188.37 10,016.94 10,183.19 13,550.1M
2021-01-04 9,975.33 10,112.79 9,912.06 10,080.08 13,082.1M