SSE Local State-owned Enterprises 50 (SSELSOE50)

SSELSOE50
🏛️ China →
1,535.99
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1,378.03 1,378.17 1,372.20 1,372.20 259,914.7K
09:31 1,371.42 1,373.48 1,370.84 1,373.24 194,589.7K
09:32 1,372.90 1,377.90 1,372.90 1,377.39 149,214.4K
09:33 1,377.70 1,380.72 1,377.56 1,380.72 110,719.6K
09:34 1,380.89 1,381.97 1,380.31 1,381.10 124,057.6K
09:35 1,380.99 1,380.99 1,374.43 1,374.43 100,432.5K
09:36 1,374.50 1,374.52 1,371.58 1,372.71 109,721.6K
09:37 1,372.16 1,372.98 1,371.49 1,371.73 62,875.9K
09:38 1,371.48 1,371.48 1,366.18 1,366.27 72,746.2K
09:39 1,366.05 1,368.19 1,366.05 1,368.19 68,300.4K
09:40 1,367.70 1,370.83 1,367.70 1,370.40 67,813.0K
09:41 1,369.87 1,369.87 1,368.55 1,369.30 56,827.8K
09:42 1,369.44 1,370.10 1,369.35 1,369.73 44,737.9K
09:43 1,370.42 1,372.83 1,370.42 1,372.83 53,201.6K
09:44 1,373.07 1,373.94 1,372.62 1,373.44 60,346.9K
09:45 1,373.65 1,373.93 1,373.17 1,373.42 84,028.8K
09:46 1,373.29 1,373.29 1,369.61 1,369.79 69,227.1K
09:47 1,369.73 1,369.87 1,368.17 1,368.45 48,013.2K
09:48 1,368.70 1,369.76 1,368.70 1,369.10 46,453.9K
09:49 1,368.60 1,368.63 1,366.36 1,366.37 47,710.2K
09:50 1,366.34 1,366.34 1,365.18 1,365.50 77,636.2K
09:51 1,365.55 1,368.09 1,365.34 1,367.30 53,516.3K
09:52 1,367.55 1,368.85 1,367.44 1,367.90 62,182.7K
09:53 1,367.83 1,368.27 1,367.48 1,367.48 49,171.2K
09:54 1,367.15 1,367.94 1,366.73 1,367.94 36,818.6K
09:55 1,367.99 1,367.99 1,364.51 1,364.51 42,440.9K
09:56 1,364.57 1,364.57 1,363.18 1,363.80 48,033.9K
09:57 1,363.60 1,365.04 1,363.39 1,364.75 37,271.1K
09:58 1,364.96 1,364.96 1,363.04 1,363.14 38,629.1K
09:59 1,363.02 1,364.82 1,362.99 1,364.82 34,050.2K
10:00 1,364.42 1,366.86 1,364.31 1,366.69 60,635.0K
10:01 1,366.71 1,367.91 1,366.28 1,367.91 60,524.3K
10:02 1,367.75 1,368.68 1,366.22 1,368.62 51,352.5K
10:03 1,368.84 1,370.31 1,368.67 1,370.26 40,790.1K
10:04 1,369.92 1,372.11 1,369.82 1,372.03 39,792.1K
10:05 1,372.05 1,372.47 1,371.31 1,372.47 39,136.0K
10:06 1,372.36 1,374.77 1,372.08 1,374.46 52,028.2K
10:07 1,374.77 1,375.62 1,374.50 1,375.09 53,053.6K
10:08 1,375.25 1,376.00 1,374.55 1,374.55 42,394.8K
10:09 1,374.61 1,375.76 1,374.59 1,375.49 42,778.3K
10:10 1,375.64 1,375.64 1,373.00 1,373.32 34,803.0K
10:11 1,373.11 1,373.40 1,372.43 1,372.60 28,041.1K
10:12 1,372.18 1,376.53 1,372.18 1,376.11 33,415.2K
10:13 1,376.27 1,377.73 1,376.27 1,377.73 29,728.6K
10:14 1,377.71 1,378.18 1,377.26 1,377.40 31,353.1K
10:15 1,377.70 1,377.70 1,374.11 1,374.11 32,348.4K
10:16 1,374.27 1,375.95 1,374.16 1,375.95 24,121.3K
10:17 1,376.09 1,376.09 1,374.62 1,374.62 21,998.2K
10:18 1,374.72 1,374.72 1,372.75 1,373.93 29,333.6K
10:19 1,373.99 1,375.52 1,373.98 1,375.29 23,627.6K
10:20 1,375.29 1,375.29 1,374.03 1,374.20 20,951.2K
10:21 1,374.10 1,374.46 1,373.12 1,373.54 23,964.8K
10:22 1,373.61 1,375.01 1,373.61 1,375.01 22,690.8K
10:23 1,374.87 1,375.03 1,373.47 1,373.62 23,346.3K
10:24 1,373.65 1,374.48 1,373.53 1,374.48 19,702.3K
10:25 1,374.34 1,374.50 1,373.27 1,373.94 24,924.9K
10:26 1,373.50 1,373.50 1,371.36 1,371.51 26,408.5K
10:27 1,371.75 1,375.68 1,371.75 1,375.68 22,420.0K
10:28 1,375.79 1,379.35 1,375.79 1,379.35 25,718.9K
10:29 1,379.45 1,380.39 1,379.28 1,379.28 52,522.9K
10:30 1,379.10 1,379.53 1,376.26 1,376.72 41,328.3K
10:31 1,376.52 1,377.45 1,375.96 1,375.96 24,925.9K
10:32 1,376.23 1,376.43 1,375.89 1,375.89 23,290.8K
10:33 1,375.72 1,378.81 1,375.72 1,377.54 19,954.0K
10:34 1,377.23 1,378.71 1,377.13 1,378.65 20,744.0K
10:35 1,378.57 1,379.08 1,377.83 1,378.14 20,996.6K
10:36 1,378.25 1,380.04 1,378.12 1,379.92 18,925.0K
10:37 1,380.02 1,380.02 1,378.54 1,379.58 19,577.5K
10:38 1,379.55 1,380.07 1,379.11 1,379.83 27,871.1K
10:39 1,379.97 1,382.25 1,379.97 1,382.25 27,566.9K
10:40 1,382.47 1,382.67 1,381.86 1,382.67 21,651.4K
10:41 1,382.74 1,382.74 1,380.66 1,381.14 25,829.9K
10:42 1,380.86 1,381.17 1,378.07 1,378.18 39,267.0K
10:43 1,377.86 1,377.86 1,376.04 1,376.04 37,652.6K
10:44 1,376.13 1,376.43 1,375.99 1,376.29 23,677.8K
10:45 1,376.08 1,376.20 1,375.02 1,375.84 18,051.9K
10:46 1,376.42 1,376.42 1,374.84 1,374.84 21,978.0K
10:47 1,374.86 1,374.86 1,373.46 1,374.01 24,423.8K
10:48 1,373.63 1,373.68 1,373.03 1,373.67 24,822.3K
10:49 1,373.77 1,375.27 1,373.77 1,374.96 14,787.8K
10:50 1,375.04 1,375.14 1,374.50 1,374.59 17,107.5K
10:51 1,374.51 1,375.30 1,374.51 1,374.87 13,328.9K
10:52 1,374.85 1,374.85 1,373.09 1,373.25 18,775.3K
10:53 1,373.48 1,374.58 1,373.14 1,374.36 14,240.0K
10:54 1,374.44 1,374.76 1,374.34 1,374.52 12,673.7K
10:55 1,373.91 1,373.91 1,372.84 1,373.06 15,117.6K
10:56 1,372.62 1,372.62 1,371.14 1,371.62 32,407.8K
10:57 1,371.56 1,371.85 1,371.39 1,371.79 15,554.4K
10:58 1,372.09 1,373.24 1,372.02 1,373.18 13,726.9K
10:59 1,372.99 1,373.37 1,372.99 1,373.24 10,412.8K
11:00 1,373.11 1,373.73 1,373.01 1,373.07 11,698.2K
11:01 1,373.27 1,373.30 1,371.70 1,372.37 13,291.6K
11:02 1,372.25 1,372.77 1,372.21 1,372.73 12,874.6K
11:03 1,372.89 1,373.91 1,372.89 1,373.77 12,337.5K
11:04 1,373.75 1,374.13 1,373.39 1,374.13 10,051.2K
11:05 1,374.05 1,375.45 1,373.98 1,375.43 10,636.4K
11:06 1,375.35 1,376.58 1,375.35 1,376.30 14,385.3K
11:07 1,376.45 1,376.84 1,376.10 1,376.59 10,438.7K
11:08 1,376.47 1,376.56 1,375.11 1,375.35 14,225.7K
11:09 1,375.48 1,376.95 1,375.48 1,376.95 14,037.3K
11:10 1,376.55 1,376.95 1,376.05 1,376.05 13,099.4K
11:11 1,375.67 1,376.14 1,375.63 1,376.04 14,127.3K
11:12 1,375.79 1,375.79 1,374.08 1,374.90 16,107.0K
11:13 1,374.66 1,376.31 1,374.60 1,376.06 11,969.5K
11:14 1,376.18 1,376.41 1,375.68 1,376.00 14,138.9K
11:15 1,375.93 1,376.35 1,375.09 1,375.33 11,841.2K
11:16 1,375.45 1,377.42 1,375.33 1,377.32 13,269.4K
11:17 1,377.09 1,377.64 1,376.64 1,376.89 9,789.0K
11:18 1,377.09 1,377.54 1,376.89 1,377.34 7,985.2K
11:19 1,377.29 1,377.65 1,377.03 1,377.65 10,534.0K
11:20 1,377.71 1,379.73 1,377.71 1,378.84 35,599.2K
11:21 1,378.84 1,379.91 1,378.82 1,378.82 14,545.3K
11:22 1,378.60 1,379.85 1,378.60 1,379.85 11,317.4K
11:23 1,380.15 1,380.58 1,379.22 1,379.42 16,859.2K
11:24 1,379.65 1,379.65 1,376.45 1,376.62 16,586.4K
11:25 1,376.44 1,378.28 1,376.30 1,378.08 12,681.5K
11:26 1,378.27 1,380.63 1,378.27 1,379.77 12,793.6K
11:27 1,378.98 1,378.98 1,376.25 1,378.49 11,882.6K
11:28 1,378.40 1,378.80 1,378.32 1,378.32 7,468.9K
11:29 1,378.48 1,379.69 1,378.48 1,379.58 9,442.6K
13:00 1,379.54 1,381.19 1,379.54 1,380.40 57,330.1K
13:01 1,380.79 1,381.00 1,380.00 1,380.01 26,120.3K
13:02 1,379.94 1,381.04 1,379.94 1,381.04 22,963.0K
13:03 1,381.10 1,381.58 1,380.65 1,381.28 20,441.0K
13:04 1,381.24 1,383.02 1,381.24 1,382.93 21,937.5K
13:05 1,382.84 1,383.34 1,379.24 1,379.24 24,645.8K
13:06 1,378.97 1,379.71 1,378.03 1,379.46 23,957.7K
13:07 1,379.72 1,382.68 1,379.72 1,382.62 19,933.8K
13:08 1,382.75 1,382.76 1,381.60 1,381.77 15,429.7K
13:09 1,381.63 1,383.25 1,381.63 1,383.17 13,415.9K
13:10 1,383.41 1,383.41 1,381.83 1,382.29 15,331.0K
13:11 1,381.97 1,382.70 1,379.70 1,379.70 20,969.5K
13:12 1,379.53 1,379.82 1,377.27 1,377.55 30,223.2K
13:13 1,377.96 1,379.77 1,377.96 1,379.77 21,584.7K
13:14 1,379.48 1,379.79 1,379.16 1,379.43 16,877.3K
13:15 1,379.48 1,379.48 1,377.16 1,377.16 30,801.0K
13:16 1,377.14 1,378.16 1,377.14 1,378.13 27,383.5K
13:17 1,378.16 1,378.83 1,377.45 1,378.83 24,187.5K
13:18 1,378.86 1,379.07 1,378.64 1,378.68 16,720.9K
13:19 1,378.66 1,378.77 1,376.28 1,376.39 17,617.5K
13:20 1,376.47 1,377.45 1,376.47 1,377.17 16,394.1K
13:21 1,377.38 1,378.89 1,377.38 1,378.47 17,331.9K
13:22 1,378.53 1,378.53 1,377.95 1,378.02 14,048.1K
13:23 1,377.85 1,379.20 1,377.85 1,378.85 14,411.0K
13:24 1,378.91 1,379.30 1,378.32 1,378.32 11,213.0K
13:25 1,377.67 1,377.67 1,376.41 1,376.41 16,215.6K
13:26 1,376.46 1,376.52 1,375.99 1,376.04 20,336.6K
13:27 1,376.26 1,376.26 1,375.24 1,375.37 21,762.3K
13:28 1,375.50 1,375.50 1,373.68 1,373.75 34,925.2K
13:29 1,373.72 1,373.80 1,373.21 1,373.74 48,427.1K
13:30 1,373.50 1,373.88 1,373.23 1,373.23 26,627.5K
13:31 1,373.21 1,375.22 1,373.14 1,375.22 24,339.3K
13:32 1,375.20 1,375.28 1,374.09 1,374.21 17,243.8K
13:33 1,374.29 1,374.29 1,373.90 1,373.92 18,916.2K
13:34 1,374.05 1,375.37 1,374.05 1,375.01 15,017.5K
13:35 1,374.87 1,375.33 1,374.75 1,375.10 10,370.4K
13:36 1,375.28 1,375.70 1,375.15 1,375.15 9,642.6K
13:37 1,375.53 1,375.59 1,373.67 1,373.87 14,966.2K
13:38 1,373.95 1,375.60 1,373.94 1,375.60 10,050.5K
13:39 1,375.40 1,375.51 1,374.52 1,374.65 13,613.1K
13:40 1,374.72 1,374.81 1,374.46 1,374.52 8,601.1K
13:41 1,374.64 1,374.73 1,374.22 1,374.47 10,838.2K
13:42 1,374.62 1,375.12 1,374.51 1,374.77 9,662.3K
13:43 1,374.61 1,376.81 1,374.61 1,376.70 13,749.3K
13:44 1,376.96 1,377.69 1,376.71 1,377.68 13,825.2K
13:45 1,377.56 1,377.63 1,377.18 1,377.47 9,480.2K
13:46 1,377.68 1,377.68 1,376.56 1,377.05 10,346.2K
13:47 1,376.92 1,377.24 1,376.06 1,376.06 11,270.7K
13:48 1,375.71 1,376.32 1,375.40 1,375.40 11,678.1K
13:49 1,375.31 1,376.17 1,375.31 1,376.17 11,463.9K
13:50 1,376.32 1,377.21 1,376.29 1,376.68 11,831.5K
13:51 1,376.70 1,376.89 1,375.85 1,376.20 9,657.8K
13:52 1,376.12 1,377.02 1,376.04 1,376.06 11,255.7K
13:53 1,375.95 1,376.24 1,373.91 1,374.04 16,319.0K
13:54 1,374.01 1,374.01 1,373.34 1,373.46 18,294.9K
13:55 1,373.25 1,373.37 1,372.76 1,373.05 22,048.2K
13:56 1,372.99 1,374.55 1,372.99 1,374.45 22,557.5K
13:57 1,374.54 1,374.54 1,373.83 1,373.83 11,634.7K
13:58 1,373.67 1,373.67 1,373.02 1,373.16 15,927.8K
13:59 1,373.16 1,373.16 1,372.20 1,372.20 15,839.2K
14:00 1,371.87 1,372.49 1,371.78 1,371.98 21,823.9K
14:01 1,371.78 1,371.80 1,370.62 1,371.10 37,966.1K
14:02 1,371.08 1,373.40 1,371.08 1,373.40 28,756.7K
14:03 1,373.47 1,374.90 1,373.47 1,374.60 34,822.4K
14:04 1,374.83 1,375.01 1,373.86 1,374.16 20,916.5K
14:05 1,374.30 1,376.16 1,374.30 1,376.16 27,630.6K
14:06 1,376.31 1,377.70 1,376.31 1,376.45 51,091.5K
14:07 1,376.45 1,377.54 1,375.94 1,377.26 41,794.7K
14:08 1,377.32 1,377.32 1,375.72 1,375.72 32,250.3K
14:09 1,375.83 1,375.83 1,374.74 1,374.74 21,222.7K
14:10 1,374.90 1,376.36 1,374.69 1,376.21 24,944.0K
14:11 1,376.09 1,376.32 1,374.54 1,374.60 18,513.7K
14:12 1,374.57 1,374.57 1,374.05 1,374.20 12,551.2K
14:13 1,374.28 1,375.75 1,374.28 1,375.75 16,648.1K
14:14 1,375.61 1,375.61 1,374.47 1,374.57 17,467.2K
14:15 1,374.57 1,374.57 1,373.26 1,373.26 15,229.3K
14:16 1,373.15 1,373.62 1,373.15 1,373.47 10,511.9K
14:17 1,373.41 1,373.63 1,372.60 1,372.60 11,212.3K
14:18 1,372.53 1,373.15 1,372.48 1,373.02 11,698.0K
14:19 1,373.15 1,375.36 1,373.15 1,375.36 16,376.6K
14:20 1,375.07 1,375.07 1,374.29 1,374.29 11,565.2K
14:21 1,374.37 1,374.72 1,373.01 1,373.01 11,054.5K
14:22 1,373.04 1,373.36 1,372.92 1,373.29 9,467.0K
14:23 1,373.25 1,373.31 1,372.85 1,372.85 11,690.4K
14:24 1,372.86 1,372.86 1,372.17 1,372.17 16,014.8K
14:25 1,372.12 1,372.49 1,371.49 1,371.55 15,081.9K
14:26 1,371.51 1,372.19 1,371.44 1,372.14 12,825.4K
14:27 1,372.12 1,373.26 1,372.12 1,373.26 16,164.9K
14:28 1,373.24 1,374.07 1,373.24 1,374.07 9,824.5K
14:29 1,374.15 1,374.39 1,374.00 1,374.09 10,191.4K
14:30 1,373.99 1,375.27 1,373.53 1,375.27 14,978.4K
14:31 1,375.08 1,376.14 1,375.08 1,376.14 9,829.4K
14:32 1,376.14 1,376.38 1,376.00 1,376.11 10,804.1K
14:33 1,376.33 1,376.86 1,375.98 1,376.74 10,318.3K
14:34 1,376.55 1,376.60 1,375.26 1,375.35 13,871.5K
14:35 1,375.39 1,375.42 1,374.41 1,374.82 13,242.0K
14:36 1,374.77 1,374.89 1,373.59 1,373.85 14,137.2K
14:37 1,373.82 1,375.24 1,373.81 1,375.15 18,138.5K
14:38 1,375.22 1,375.62 1,374.91 1,375.40 13,054.1K
14:39 1,375.13 1,375.36 1,374.57 1,374.95 13,210.0K
14:40 1,375.29 1,376.30 1,375.29 1,375.95 16,427.8K
14:41 1,375.69 1,375.69 1,374.60 1,375.09 17,124.5K
14:42 1,374.90 1,375.53 1,374.90 1,375.47 13,369.8K
14:43 1,375.54 1,375.84 1,375.51 1,375.55 13,712.2K
14:44 1,375.75 1,376.42 1,375.64 1,376.42 16,707.2K
14:45 1,376.25 1,376.34 1,375.39 1,375.47 18,525.4K
14:46 1,375.38 1,375.51 1,374.49 1,374.56 19,713.3K
14:47 1,374.46 1,374.56 1,373.55 1,373.55 30,220.1K
14:48 1,373.45 1,373.58 1,372.91 1,373.53 24,416.5K
14:49 1,373.38 1,373.90 1,373.38 1,373.76 25,360.2K
14:50 1,373.99 1,373.99 1,373.32 1,373.61 21,496.4K
14:51 1,373.52 1,373.80 1,373.08 1,373.61 23,772.5K
14:52 1,373.54 1,373.86 1,373.52 1,373.85 22,999.9K
14:53 1,373.80 1,374.37 1,373.76 1,374.22 24,561.4K
14:54 1,374.18 1,374.35 1,373.93 1,374.29 24,156.2K
14:55 1,374.24 1,374.63 1,374.20 1,374.63 31,718.5K
14:56 1,374.64 1,374.96 1,374.35 1,374.91 38,483.7K
14:57 1,374.96 1,375.05 1,374.96 1,375.05 1,597.2K
14:58 1,375.05 1,375.05 1,375.05 1,375.05 0.0K
14:59 1,375.05 1,375.05 1,375.05 1,375.05 0.0K
15:00 1,375.05 1,375.10 1,375.02 1,375.02 74,633.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar