SSE Large

SSELMSCRG
🏛️ China →
3,401.69
Letzte Aktualisierung: 2025-09-29
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
2023-12-29 2,621.17 2,638.15 2,619.72 2,631.33 7,665.7M
2023-12-28 2,554.10 2,631.61 2,552.28 2,623.45 9,718.3M
2023-12-27 2,548.81 2,560.58 2,538.40 2,555.27 6,385.6M
2023-12-26 2,569.19 2,569.19 2,537.80 2,549.09 5,713.8M
2023-12-25 2,556.87 2,576.85 2,556.87 2,570.78 5,734.0M
2023-12-22 2,558.38 2,578.70 2,541.69 2,561.78 7,719.9M
2023-12-21 2,515.87 2,566.23 2,514.94 2,558.53 7,315.2M
2023-12-20 2,559.56 2,562.68 2,527.37 2,527.59 6,978.4M
2023-12-19 2,551.70 2,571.12 2,543.01 2,560.23 6,589.2M
2023-12-18 2,563.94 2,575.24 2,549.73 2,554.57 6,594.7M
2023-12-15 2,590.17 2,606.84 2,568.01 2,570.51 6,334.3M
2023-12-14 2,609.61 2,622.35 2,581.17 2,581.79 5,975.8M
2023-12-13 2,633.19 2,633.19 2,594.42 2,594.42 6,711.7M
2023-12-12 2,635.59 2,643.09 2,626.59 2,640.39 7,156.3M
2023-12-11 2,603.85 2,647.66 2,581.78 2,642.58 9,812.2M
2023-12-08 2,614.44 2,627.11 2,605.71 2,622.70 9,626.0M
2023-12-07 2,622.37 2,622.37 2,596.89 2,612.99 7,110.0M
2023-12-06 2,613.94 2,643.53 2,613.29 2,627.15 7,103.2M
2023-12-05 2,667.96 2,667.96 2,621.26 2,621.26 7,355.8M
2023-12-04 2,695.05 2,700.84 2,677.29 2,677.39 7,494.9M
2023-12-01 2,700.27 2,700.27 2,666.58 2,692.93 6,686.9M
2023-11-30 2,702.97 2,710.38 2,690.24 2,703.96 7,304.2M
2023-11-29 2,717.72 2,720.37 2,699.90 2,704.32 6,915.1M
2023-11-28 2,706.20 2,718.12 2,695.88 2,717.10 6,981.2M
2023-11-27 2,713.24 2,713.33 2,689.62 2,707.65 7,521.2M
2023-11-24 2,743.66 2,743.72 2,716.02 2,718.68 7,294.6M
2023-11-23 2,726.99 2,747.49 2,719.09 2,746.38 6,662.1M
2023-11-22 2,757.10 2,763.23 2,730.39 2,730.39 6,921.8M
2023-11-21 2,776.01 2,792.53 2,762.05 2,766.08 8,442.0M
2023-11-20 2,760.48 2,775.97 2,740.06 2,768.67 7,520.2M
2023-11-17 2,749.22 2,760.60 2,739.66 2,759.26 6,720.7M
2023-11-16 2,783.22 2,783.61 2,756.36 2,756.36 7,042.3M
2023-11-15 2,801.46 2,803.06 2,782.92 2,790.62 8,521.6M
2023-11-14 2,772.32 2,788.57 2,761.97 2,773.56 8,292.9M
2023-11-13 2,773.83 2,780.05 2,755.36 2,771.31 7,853.2M
2023-11-10 2,774.01 2,775.80 2,762.27 2,768.67 8,062.6M
2023-11-09 2,778.04 2,797.29 2,775.86 2,786.05 8,564.1M
2023-11-08 2,779.34 2,795.10 2,766.95 2,784.11 9,377.6M
2023-11-07 2,783.46 2,793.87 2,773.86 2,787.00 9,850.2M
2023-11-06 2,771.79 2,792.88 2,767.66 2,790.32 11,762.5M
2023-11-03 2,721.08 2,762.21 2,721.08 2,753.87 7,485.8M
2023-11-02 2,750.26 2,754.77 2,718.21 2,718.49 6,875.6M
2023-11-01 2,775.59 2,775.59 2,739.92 2,744.06 6,986.0M
2023-10-31 2,753.21 2,753.21 2,729.67 2,745.27 8,710.5M
2023-10-30 2,717.47 2,764.66 2,717.47 2,756.65 9,727.9M
2023-10-27 2,661.99 2,734.82 2,659.49 2,723.43 8,829.7M
2023-10-26 2,655.19 2,674.80 2,645.67 2,672.59 8,067.2M
2023-10-25 2,679.22 2,699.05 2,671.31 2,671.94 9,952.6M
2023-10-24 2,636.33 2,658.29 2,618.09 2,652.37 9,608.2M
2023-10-23 2,663.89 2,666.38 2,613.63 2,629.53 8,272.5M
2023-10-20 2,681.80 2,698.89 2,668.91 2,676.52 7,840.1M
2023-10-19 2,717.70 2,728.92 2,691.69 2,692.28 8,888.9M
2023-10-18 2,758.25 2,758.25 2,733.26 2,735.97 7,696.7M
2023-10-17 2,759.51 2,766.75 2,745.94 2,764.31 7,447.2M
2023-10-16 2,790.81 2,791.07 2,747.34 2,756.98 7,734.3M
2023-10-13 2,803.50 2,803.50 2,779.36 2,788.23 6,298.5M
2023-10-12 2,818.82 2,824.08 2,802.09 2,821.41 6,966.4M
2023-10-11 2,804.09 2,815.90 2,791.60 2,801.73 7,085.1M
2023-10-10 2,814.51 2,823.71 2,790.35 2,791.49 6,810.5M
2023-10-09 2,809.28 2,815.24 2,784.98 2,808.53 7,198.8M
2023-09-28 2,828.75 2,833.14 2,810.26 2,816.24 6,889.4M
2023-09-27 2,802.83 2,843.59 2,802.83 2,821.79 7,085.9M
2023-09-26 2,813.49 2,823.21 2,802.89 2,802.89 6,223.5M
2023-09-25 2,830.76 2,830.76 2,813.91 2,817.15 7,441.5M
2023-09-22 2,783.45 2,832.59 2,776.18 2,832.01 8,920.1M
2023-09-21 2,802.64 2,814.13 2,785.15 2,785.15 6,659.3M
2023-09-20 2,826.17 2,827.41 2,811.48 2,811.88 6,190.5M
2023-09-19 2,841.42 2,841.42 2,820.26 2,831.66 7,193.3M
2023-09-18 2,821.65 2,853.88 2,814.32 2,844.55 7,623.1M
2023-09-15 2,843.61 2,856.16 2,821.26 2,830.69 8,675.8M
2023-09-14 2,846.81 2,850.67 2,823.78 2,835.24 7,798.4M
2023-09-13 2,865.17 2,873.67 2,829.80 2,845.74 7,050.9M
2023-09-12 2,870.87 2,880.80 2,864.62 2,867.11 7,319.7M
2023-09-11 2,846.81 2,886.98 2,840.26 2,872.32 9,270.0M
2023-09-08 2,847.74 2,857.15 2,836.28 2,846.36 6,979.8M
2023-09-07 2,898.63 2,898.63 2,855.84 2,856.26 8,361.0M
2023-09-06 2,901.40 2,911.13 2,887.47 2,907.76 8,223.9M
2023-09-05 2,916.29 2,922.22 2,906.77 2,911.32 8,873.7M
2023-09-04 2,895.33 2,923.98 2,885.06 2,923.98 11,446.0M
2023-09-01 2,872.51 2,889.34 2,870.58 2,880.89 8,679.7M
2023-08-31 2,877.40 2,883.28 2,860.29 2,866.57 8,739.5M
2023-08-30 2,880.82 2,897.63 2,867.56 2,880.03 10,154.1M
2023-08-29 2,803.68 2,874.84 2,802.28 2,863.67 12,115.4M
2023-08-28 2,935.89 2,936.17 2,801.74 2,809.65 15,934.5M
2023-08-25 2,800.40 2,809.95 2,777.88 2,788.22 8,440.7M
2023-08-24 2,790.79 2,838.43 2,782.03 2,815.51 9,296.8M
2023-08-23 2,836.89 2,836.89 2,781.23 2,782.34 9,018.7M
2023-08-22 2,842.10 2,850.19 2,793.41 2,840.03 10,219.6M
2023-08-21 2,856.69 2,873.00 2,830.72 2,830.72 8,278.7M
2023-08-18 2,915.89 2,917.14 2,866.77 2,866.77 9,306.4M
2023-08-17 2,872.97 2,915.86 2,861.01 2,911.39 10,495.5M
2023-08-16 2,902.63 2,915.25 2,886.54 2,886.80 9,869.5M
2023-08-15 2,941.34 2,946.21 2,888.92 2,913.96 9,247.8M
2023-08-14 2,926.53 2,941.95 2,904.12 2,940.61 10,582.5M
2023-08-11 3,019.24 3,019.24 2,956.38 2,956.38 11,685.5M
2023-08-10 3,007.21 3,019.42 2,998.95 3,018.79 10,974.1M
2023-08-09 3,011.62 3,023.56 3,005.39 3,010.02 8,808.0M
2023-08-08 3,024.76 3,033.15 3,009.02 3,023.07 11,352.9M
2023-08-07 3,040.21 3,040.21 3,020.63 3,031.04 12,080.6M
2023-08-04 3,060.58 3,074.97 3,038.64 3,049.25 17,190.3M
2023-08-03 3,019.42 3,046.37 3,018.34 3,045.90 13,547.9M
2023-08-02 3,036.78 3,048.54 3,018.73 3,027.26 13,557.0M
2023-08-01 3,048.19 3,058.36 3,032.58 3,042.55 16,585.5M
2023-07-31 3,040.19 3,075.19 3,035.52 3,046.08 13,910.7M
2023-07-28 2,970.68 3,030.75 2,965.62 3,027.34 13,096.2M
2023-07-27 2,996.63 3,005.79 2,975.58 2,981.41 9,583.1M
2023-07-26 2,993.70 3,001.03 2,985.29 2,994.01 10,009.0M
2023-07-25 2,967.05 2,996.26 2,967.05 2,994.05 10,530.8M
2023-07-24 2,928.30 2,944.86 2,921.62 2,927.16 5,959.7M
2023-07-21 2,936.11 2,964.25 2,929.52 2,940.74 6,617.0M
2023-07-20 2,965.62 2,978.94 2,938.34 2,941.55 7,447.8M
2023-07-19 2,965.20 2,975.28 2,946.92 2,959.94 6,492.0M
2023-07-18 2,969.16 2,976.36 2,954.52 2,965.75 7,217.3M
2023-07-17 2,977.67 2,977.67 2,954.91 2,967.13 7,695.7M
2023-07-14 3,006.67 3,009.11 2,986.95 2,988.56 8,206.8M
2023-07-13 2,971.46 3,002.20 2,971.46 3,000.47 8,614.3M
2023-07-12 2,972.53 2,983.20 2,955.31 2,958.62 8,533.8M
2023-07-11 2,961.32 2,975.26 2,950.04 2,974.52 7,098.2M
2023-07-10 2,940.20 2,970.58 2,938.89 2,954.50 7,381.5M
2023-07-07 2,942.73 2,946.21 2,926.21 2,929.68 7,955.6M
2023-07-06 2,969.72 2,976.67 2,947.64 2,952.30 7,694.3M
2023-07-05 2,994.87 2,995.80 2,972.60 2,976.94 9,148.4M
2023-07-04 2,987.60 3,001.46 2,978.09 2,998.10 9,159.6M
2023-07-03 2,960.60 2,994.53 2,960.45 2,988.20 9,566.2M
2023-06-30 2,933.66 2,968.03 2,929.47 2,953.87 7,621.4M
2023-06-29 2,951.13 2,959.15 2,935.98 2,938.41 7,295.8M
2023-06-28 2,952.86 2,961.24 2,920.90 2,954.52 8,141.7M
2023-06-27 2,937.37 2,957.09 2,931.23 2,952.17 8,222.0M
2023-06-26 2,942.75 2,964.16 2,918.65 2,934.40 8,959.4M
2023-06-21 3,014.02 3,023.73 2,966.95 2,966.95 8,683.0M
2023-06-20 3,024.35 3,037.92 3,018.68 3,025.48 9,239.3M
2023-06-19 3,043.22 3,043.22 3,024.64 3,029.98 9,687.3M
2023-06-16 3,017.69 3,050.30 3,017.30 3,046.80 10,063.7M
2023-06-15 2,966.60 3,014.79 2,961.68 3,014.79 9,701.0M
2023-06-14 2,960.43 2,977.90 2,954.46 2,965.63 8,693.0M
2023-06-13 2,935.62 2,957.83 2,931.82 2,955.05 7,860.8M
2023-06-12 2,918.85 2,953.03 2,907.42 2,941.08 8,398.5M
2023-06-09 2,907.29 2,926.71 2,900.69 2,926.71 9,107.6M
2023-06-08 2,897.91 2,917.58 2,885.39 2,903.22 7,545.1M
2023-06-07 2,924.71 2,930.22 2,892.69 2,900.55 7,056.3M
2023-06-06 2,959.16 2,965.35 2,916.26 2,920.84 8,677.8M
2023-06-05 2,983.28 2,983.99 2,954.39 2,960.67 7,974.7M
2023-06-02 2,949.03 2,986.06 2,948.55 2,980.96 9,077.1M
2023-06-01 2,926.54 2,965.32 2,925.40 2,940.83 9,255.9M
2023-05-31 2,956.69 2,957.05 2,920.45 2,936.35 8,851.0M
2023-05-30 2,968.98 2,978.30 2,927.31 2,966.67 9,125.1M
2023-05-29 3,004.71 3,008.69 2,964.12 2,974.68 8,794.0M
2023-05-26 2,993.89 3,002.24 2,968.20 2,996.42 7,883.5M
2023-05-25 2,995.78 3,003.96 2,968.93 2,996.25 8,838.2M
2023-05-24 3,017.04 3,035.87 3,002.33 3,003.77 7,997.8M
2023-05-23 3,062.61 3,062.61 3,024.27 3,024.27 8,067.3M
2023-05-22 3,036.17 3,073.00 3,028.37 3,064.14 8,393.3M
2023-05-19 3,023.24 3,051.99 3,010.58 3,039.42 8,463.1M
2023-05-18 3,046.40 3,050.10 3,019.20 3,031.18 9,085.9M
2023-05-17 3,044.72 3,056.57 3,033.73 3,042.67 8,398.5M
2023-05-16 3,062.31 3,062.89 3,039.01 3,047.50 9,780.4M
2023-05-15 3,008.96 3,058.42 3,008.78 3,058.42 11,383.3M
2023-05-12 3,049.98 3,058.39 3,011.52 3,011.68 9,811.3M
2023-05-11 3,075.03 3,077.88 3,054.50 3,055.10 10,221.4M
2023-05-10 3,061.68 3,079.32 3,052.47 3,065.60 12,405.8M
2023-05-09 3,092.25 3,107.73 3,068.09 3,068.82 17,783.0M
2023-05-08 3,090.12 3,097.42 3,080.11 3,093.11 14,968.6M
2023-05-05 3,110.66 3,110.66 3,068.66 3,079.97 12,293.9M
2023-05-04 3,128.10 3,134.95 3,104.00 3,109.69 14,006.0M
2023-04-28 3,115.08 3,138.59 3,115.08 3,135.89 12,757.9M
2023-04-27 3,098.69 3,130.61 3,094.84 3,115.43 11,326.7M
2023-04-26 3,087.95 3,122.13 3,082.63 3,105.92 11,444.6M
2023-04-25 3,126.46 3,129.46 3,063.33 3,094.90 12,564.0M
2023-04-24 3,173.33 3,174.06 3,113.59 3,126.33 11,896.8M
2023-04-21 3,248.65 3,248.80 3,175.64 3,176.65 13,491.8M
2023-04-20 3,266.93 3,267.28 3,234.91 3,251.12 11,819.6M
2023-04-19 3,295.20 3,295.60 3,265.84 3,270.17 11,790.5M
2023-04-18 3,285.32 3,294.72 3,281.40 3,292.74 11,433.0M
2023-04-17 3,264.72 3,295.36 3,264.72 3,295.36 14,067.3M
2023-04-14 3,248.61 3,264.61 3,239.74 3,261.60 12,156.8M
2023-04-13 3,243.08 3,254.02 3,228.50 3,237.67 12,483.1M
2023-04-12 3,272.20 3,274.34 3,246.14 3,248.79 11,454.1M
2023-04-11 3,287.72 3,289.84 3,256.91 3,271.71 11,607.2M
2023-04-10 3,317.30 3,317.30 3,275.41 3,280.84 11,510.1M
2023-04-07 3,288.85 3,314.27 3,284.07 3,308.37 10,062.9M
2023-04-06 3,267.25 3,293.47 3,265.06 3,289.38 12,169.0M
2023-04-04 3,280.99 3,280.99 3,259.08 3,278.69 12,948.6M
2023-04-03 3,264.12 3,282.39 3,257.31 3,279.11 12,257.0M
2023-03-31 3,248.01 3,262.77 3,244.93 3,255.22 9,397.4M
2023-03-30 3,217.14 3,241.36 3,201.84 3,241.27 10,040.4M
2023-03-29 3,215.61 3,225.14 3,202.45 3,214.72 9,888.9M
2023-03-28 3,221.60 3,228.97 3,200.24 3,203.52 9,711.7M
2023-03-27 3,222.42 3,225.08 3,199.63 3,217.17 11,474.4M
2023-03-24 3,220.94 3,230.56 3,212.33 3,223.51 10,614.3M
2023-03-23 3,185.85 3,224.65 3,185.11 3,224.65 10,580.7M
2023-03-22 3,204.81 3,217.08 3,186.61 3,197.59 9,815.3M
2023-03-21 3,157.53 3,197.71 3,154.79 3,197.66 10,171.9M
2023-03-20 3,160.60 3,173.76 3,142.82 3,151.28 13,051.6M
2023-03-17 3,174.67 3,194.14 3,146.31 3,157.07 11,207.5M
2023-03-16 3,176.99 3,193.23 3,148.26 3,150.58 10,907.5M
2023-03-15 3,223.23 3,235.69 3,196.32 3,197.06 9,758.9M
2023-03-14 3,217.01 3,217.01 3,169.60 3,205.15 10,645.6M
2023-03-13 3,187.04 3,222.03 3,187.04 3,218.12 8,996.7M
2023-03-10 3,204.24 3,215.83 3,186.85 3,187.57 8,654.7M
2023-03-09 3,246.94 3,250.76 3,211.03 3,228.90 8,029.6M
2023-03-08 3,238.89 3,251.67 3,227.84 3,243.62 8,256.6M
2023-03-07 3,302.85 3,307.29 3,253.05 3,253.05 11,883.9M
2023-03-06 3,309.44 3,313.68 3,276.65 3,307.26 11,029.4M
2023-03-03 3,315.44 3,323.07 3,286.74 3,307.12 10,714.5M
2023-03-02 3,316.73 3,323.79 3,303.76 3,307.26 10,490.5M
2023-03-01 3,296.13 3,330.62 3,283.86 3,321.85 9,834.1M
2023-02-28 3,290.44 3,298.91 3,259.54 3,297.30 8,281.7M
2023-02-27 3,267.14 3,299.60 3,263.24 3,281.13 8,797.4M
2023-02-24 3,312.56 3,313.84 3,271.55 3,284.53 8,782.6M
2023-02-23 3,318.06 3,332.82 3,299.23 3,314.66 9,487.4M
2023-02-22 3,324.36 3,342.16 3,312.10 3,317.37 8,894.1M
2023-02-21 3,325.58 3,351.94 3,319.73 3,343.99 12,089.7M
2023-02-20 3,265.03 3,328.91 3,257.06 3,326.51 11,510.2M
2023-02-17 3,293.29 3,317.54 3,260.32 3,261.67 9,719.2M
2023-02-16 3,335.52 3,362.90 3,277.69 3,300.82 12,892.9M
2023-02-15 3,350.59 3,357.46 3,326.68 3,335.20 9,357.3M
2023-02-14 3,349.74 3,355.77 3,334.80 3,350.44 9,244.4M
2023-02-13 3,305.93 3,353.97 3,305.93 3,346.74 9,839.9M
2023-02-10 3,328.09 3,329.79 3,300.29 3,313.05 8,397.4M
2023-02-09 3,276.43 3,335.11 3,274.31 3,335.11 8,331.1M
2023-02-08 3,307.56 3,317.38 3,282.93 3,284.50 7,137.4M
2023-02-07 3,311.46 3,313.39 3,286.89 3,303.30 7,828.4M
2023-02-06 3,312.68 3,315.97 3,281.87 3,302.28 8,464.8M
2023-02-03 3,355.69 3,355.69 3,305.65 3,342.20 9,948.2M
2023-02-02 3,378.10 3,388.24 3,357.04 3,371.68 11,577.8M
2023-02-01 3,343.49 3,369.29 3,320.79 3,369.29 12,127.7M
2023-01-31 3,362.58 3,373.71 3,331.11 3,334.49 10,088.3M
2023-01-30 3,412.35 3,412.90 3,360.51 3,364.00 12,296.2M
2023-01-20 3,339.56 3,360.84 3,339.56 3,350.13 9,322.3M
2023-01-19 3,307.78 3,330.14 3,290.74 3,330.14 7,824.3M
2023-01-18 3,325.71 3,329.90 3,308.23 3,310.93 7,224.2M
2023-01-17 3,319.62 3,327.52 3,304.33 3,319.32 7,777.6M
2023-01-16 3,259.91 3,343.99 3,257.33 3,317.00 10,916.1M
2023-01-13 3,235.82 3,258.16 3,230.31 3,258.16 7,325.0M
2023-01-12 3,231.47 3,242.11 3,216.69 3,222.52 7,256.7M
2023-01-11 3,246.19 3,255.89 3,219.55 3,221.07 8,226.4M
2023-01-10 3,233.27 3,248.93 3,224.60 3,242.56 8,472.3M
2023-01-09 3,215.19 3,239.51 3,208.35 3,229.02 9,738.4M
2023-01-06 3,175.13 3,216.24 3,173.61 3,197.16 8,389.4M
2023-01-05 3,124.59 3,179.24 3,122.48 3,176.23 8,166.0M
2023-01-04 3,128.47 3,130.97 3,095.50 3,110.40 7,709.6M
2023-01-03 3,103.41 3,134.06 3,076.71 3,129.11 8,652.6M