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 1,379.21 1,382.58 1,377.84 1,382.58 312,285.5K
09:31 1,382.72 1,383.06 1,379.42 1,381.10 194,274.4K
09:32 1,381.50 1,382.20 1,380.07 1,380.07 154,858.8K
09:33 1,380.31 1,383.32 1,380.31 1,382.48 132,829.6K
09:34 1,383.04 1,383.15 1,382.09 1,382.50 102,421.9K
09:35 1,382.47 1,382.47 1,379.83 1,380.10 69,868.8K
09:36 1,380.20 1,380.46 1,379.03 1,380.23 66,368.7K
09:37 1,380.62 1,381.68 1,380.62 1,381.32 79,769.3K
09:38 1,381.77 1,382.73 1,381.74 1,381.77 76,146.6K
09:39 1,381.67 1,381.67 1,378.57 1,378.57 73,849.1K
09:40 1,378.18 1,379.18 1,378.10 1,378.73 74,582.1K
09:41 1,378.71 1,378.81 1,377.27 1,377.94 47,506.6K
09:42 1,377.60 1,377.76 1,376.77 1,377.15 49,027.8K
09:43 1,376.93 1,379.62 1,376.66 1,379.62 75,602.2K
09:44 1,379.54 1,380.80 1,379.54 1,379.77 68,688.6K
09:45 1,379.72 1,380.44 1,379.14 1,379.62 52,676.7K
09:46 1,379.66 1,381.15 1,379.51 1,379.78 56,038.6K
09:47 1,379.99 1,379.99 1,377.79 1,377.99 68,638.6K
09:48 1,377.83 1,377.90 1,377.32 1,377.79 40,828.0K
09:49 1,377.75 1,377.87 1,377.08 1,377.60 45,330.4K
09:50 1,377.62 1,377.62 1,376.48 1,377.07 35,195.7K
09:51 1,377.24 1,378.21 1,376.82 1,377.81 27,512.6K
09:52 1,378.05 1,378.68 1,377.79 1,377.90 32,711.5K
09:53 1,377.93 1,378.11 1,376.56 1,376.71 52,308.3K
09:54 1,376.60 1,378.13 1,376.60 1,377.85 49,848.3K
09:55 1,377.64 1,378.51 1,377.64 1,378.19 39,280.6K
09:56 1,378.24 1,378.24 1,377.33 1,377.33 36,248.0K
09:57 1,376.99 1,379.07 1,376.66 1,378.87 32,008.2K
09:58 1,379.12 1,379.28 1,378.68 1,378.68 25,049.5K
09:59 1,378.62 1,378.62 1,376.62 1,376.69 25,441.1K
10:00 1,376.50 1,377.56 1,376.14 1,377.47 33,630.5K
10:01 1,377.68 1,377.95 1,376.86 1,377.04 34,493.0K
10:02 1,376.99 1,376.99 1,376.04 1,376.04 41,695.7K
10:03 1,376.03 1,376.37 1,375.09 1,375.09 34,869.2K
10:04 1,375.09 1,376.01 1,374.98 1,375.24 33,333.2K
10:05 1,375.12 1,375.34 1,374.49 1,374.49 26,777.1K
10:06 1,374.58 1,376.55 1,374.58 1,375.90 24,224.2K
10:07 1,375.84 1,376.54 1,375.71 1,376.54 27,563.1K
10:08 1,376.46 1,378.09 1,376.46 1,377.95 41,689.4K
10:09 1,377.88 1,378.08 1,377.17 1,377.27 28,414.3K
10:10 1,377.38 1,378.50 1,377.36 1,378.27 23,406.5K
10:11 1,378.13 1,378.13 1,376.98 1,376.98 20,668.0K
10:12 1,377.14 1,377.22 1,376.58 1,377.07 15,451.1K
10:13 1,377.16 1,377.16 1,376.29 1,376.99 13,924.6K
10:14 1,377.08 1,377.92 1,376.79 1,377.62 13,854.5K
10:15 1,377.53 1,378.51 1,377.51 1,378.50 13,846.6K
10:16 1,378.53 1,378.53 1,376.96 1,377.16 20,609.6K
10:17 1,377.03 1,377.30 1,376.29 1,376.58 29,404.8K
10:18 1,376.34 1,376.65 1,375.69 1,376.06 45,612.1K
10:19 1,376.06 1,376.54 1,375.70 1,376.50 26,605.6K
10:20 1,377.10 1,377.39 1,376.57 1,376.88 36,515.2K
10:21 1,376.84 1,376.84 1,376.19 1,376.67 24,030.7K
10:22 1,376.81 1,376.81 1,375.30 1,375.69 21,094.6K
10:23 1,375.46 1,376.47 1,375.46 1,376.30 18,318.7K
10:24 1,376.23 1,376.64 1,376.11 1,376.64 17,113.7K
10:25 1,376.42 1,377.19 1,376.42 1,376.65 27,120.5K
10:26 1,376.78 1,377.12 1,376.27 1,376.90 36,410.5K
10:27 1,376.90 1,377.31 1,376.37 1,377.17 20,551.5K
10:28 1,377.18 1,377.32 1,376.66 1,376.79 18,359.3K
10:29 1,376.65 1,377.00 1,376.05 1,376.18 21,241.9K
10:30 1,376.29 1,376.67 1,375.77 1,376.67 17,392.8K
10:31 1,376.77 1,376.77 1,376.11 1,376.11 13,239.5K
10:32 1,376.27 1,377.26 1,376.26 1,377.21 16,952.5K
10:33 1,377.20 1,377.64 1,377.05 1,377.64 12,896.7K
10:34 1,377.61 1,378.05 1,377.45 1,377.64 12,123.7K
10:35 1,377.59 1,377.70 1,377.02 1,377.55 23,814.7K
10:36 1,377.55 1,378.01 1,377.55 1,377.77 15,289.1K
10:37 1,377.81 1,377.81 1,376.93 1,377.02 17,014.4K
10:38 1,377.03 1,377.86 1,377.03 1,377.54 17,605.4K
10:39 1,377.45 1,377.63 1,377.10 1,377.20 11,183.2K
10:40 1,377.30 1,377.60 1,376.83 1,377.18 11,488.3K
10:41 1,377.10 1,377.29 1,376.53 1,376.68 16,086.3K
10:42 1,376.60 1,376.94 1,375.64 1,375.64 26,169.7K
10:43 1,375.50 1,375.50 1,373.49 1,373.56 25,019.0K
10:44 1,373.54 1,373.54 1,372.97 1,373.08 19,604.2K
10:45 1,372.99 1,373.46 1,372.94 1,373.34 13,665.6K
10:46 1,373.00 1,373.43 1,372.85 1,373.12 13,121.1K
10:47 1,373.22 1,374.27 1,373.18 1,373.20 14,545.7K
10:48 1,373.34 1,373.36 1,372.70 1,373.01 9,570.2K
10:49 1,373.09 1,373.56 1,372.99 1,373.56 9,208.8K
10:50 1,373.36 1,374.53 1,373.36 1,374.32 10,011.4K
10:51 1,374.20 1,374.24 1,373.48 1,373.75 10,370.3K
10:52 1,373.91 1,374.12 1,373.63 1,373.73 7,970.5K
10:53 1,373.81 1,373.84 1,372.92 1,372.92 24,461.5K
10:54 1,372.80 1,373.12 1,372.06 1,372.06 19,458.1K
10:55 1,371.74 1,372.08 1,371.32 1,371.73 21,123.9K
10:56 1,371.68 1,373.24 1,371.68 1,373.24 18,091.9K
10:57 1,373.03 1,373.14 1,372.62 1,373.13 11,519.3K
10:58 1,373.07 1,374.33 1,373.07 1,374.31 10,751.3K
10:59 1,374.43 1,374.43 1,373.46 1,373.86 7,357.1K
11:00 1,373.69 1,374.36 1,373.67 1,374.14 8,840.5K
11:01 1,374.05 1,375.17 1,373.83 1,375.13 9,657.7K
11:02 1,374.78 1,375.02 1,374.28 1,374.92 10,146.1K
11:03 1,374.94 1,375.43 1,374.94 1,375.28 11,605.9K
11:04 1,375.35 1,375.35 1,374.86 1,375.22 10,547.9K
11:05 1,375.36 1,375.40 1,374.78 1,374.86 8,887.9K
11:06 1,374.90 1,374.90 1,374.18 1,374.32 7,773.1K
11:07 1,374.32 1,375.34 1,374.17 1,375.34 19,063.9K
11:08 1,375.10 1,375.37 1,374.56 1,374.80 9,630.5K
11:09 1,374.57 1,374.70 1,373.76 1,373.76 15,222.2K
11:10 1,373.66 1,373.99 1,373.55 1,373.95 18,583.3K
11:11 1,373.96 1,374.10 1,373.27 1,373.46 21,880.3K
11:12 1,373.31 1,373.59 1,373.17 1,373.17 22,427.0K
11:13 1,373.33 1,373.73 1,373.30 1,373.51 14,589.4K
11:14 1,373.64 1,373.64 1,372.61 1,372.95 49,119.4K
11:15 1,372.68 1,373.36 1,372.61 1,372.89 16,628.5K
11:16 1,372.79 1,372.94 1,372.38 1,372.94 15,527.0K
11:17 1,372.99 1,373.69 1,372.62 1,373.50 17,316.5K
11:18 1,373.57 1,374.32 1,373.57 1,373.97 10,769.5K
11:19 1,374.00 1,374.11 1,373.41 1,373.45 7,412.5K
11:20 1,373.45 1,373.74 1,373.36 1,373.36 8,436.9K
11:21 1,373.27 1,373.65 1,373.19 1,373.39 7,635.2K
11:22 1,373.36 1,374.27 1,373.36 1,373.84 8,577.8K
11:23 1,373.63 1,373.80 1,373.16 1,373.66 9,715.6K
11:24 1,373.64 1,373.64 1,372.49 1,372.49 7,723.1K
11:25 1,372.57 1,372.92 1,372.24 1,372.40 9,773.9K
11:26 1,372.47 1,373.38 1,372.43 1,373.16 8,645.4K
11:27 1,373.15 1,373.56 1,373.14 1,373.45 8,748.0K
11:28 1,373.48 1,374.34 1,373.48 1,374.01 8,208.5K
11:29 1,374.13 1,374.53 1,373.72 1,374.53 9,246.4K
13:00 1,374.80 1,374.93 1,373.46 1,373.91 40,236.0K
13:01 1,373.96 1,373.96 1,372.80 1,373.56 14,351.8K
13:02 1,373.55 1,374.39 1,373.55 1,374.13 14,270.4K
13:03 1,374.23 1,375.52 1,374.23 1,375.52 20,847.0K
13:04 1,375.40 1,375.70 1,375.08 1,375.08 36,155.2K
13:05 1,374.57 1,374.57 1,373.38 1,373.43 28,140.5K
13:06 1,373.59 1,374.85 1,373.59 1,374.07 23,143.2K
13:07 1,373.82 1,374.61 1,373.82 1,374.60 12,330.3K
13:08 1,374.63 1,375.05 1,374.30 1,374.49 18,198.6K
13:09 1,374.64 1,375.76 1,374.64 1,375.06 15,055.0K
13:10 1,375.15 1,375.15 1,374.39 1,374.90 13,801.3K
13:11 1,374.80 1,375.65 1,374.39 1,374.61 12,598.0K
13:12 1,374.58 1,374.79 1,373.90 1,374.00 13,724.8K
13:13 1,373.94 1,374.71 1,373.82 1,374.53 10,734.7K
13:14 1,374.53 1,375.02 1,374.51 1,374.76 9,781.7K
13:15 1,374.87 1,374.87 1,374.04 1,374.28 12,537.5K
13:16 1,374.29 1,374.48 1,373.96 1,373.96 11,946.5K
13:17 1,373.99 1,374.40 1,373.39 1,373.83 12,725.5K
13:18 1,373.67 1,373.95 1,373.15 1,373.43 11,615.4K
13:19 1,373.40 1,373.40 1,372.94 1,373.33 12,460.1K
13:20 1,373.71 1,374.18 1,373.69 1,373.82 13,681.5K
13:21 1,373.79 1,373.86 1,373.36 1,373.38 8,887.6K
13:22 1,373.40 1,373.54 1,372.90 1,373.07 10,607.1K
13:23 1,373.16 1,373.27 1,372.88 1,373.05 7,827.8K
13:24 1,373.01 1,373.01 1,371.97 1,371.97 11,911.2K
13:25 1,371.84 1,371.84 1,371.35 1,371.68 14,101.1K
13:26 1,371.65 1,372.08 1,371.38 1,371.51 11,086.4K
13:27 1,371.45 1,371.45 1,370.39 1,370.39 20,282.2K
13:28 1,370.36 1,370.47 1,369.82 1,369.89 17,895.7K
13:29 1,369.98 1,371.04 1,369.84 1,371.02 15,039.8K
13:30 1,370.88 1,370.88 1,369.91 1,369.91 10,904.6K
13:31 1,369.84 1,370.21 1,369.63 1,369.63 15,304.9K
13:32 1,369.76 1,370.37 1,369.70 1,370.30 11,358.5K
13:33 1,370.38 1,370.38 1,369.47 1,369.47 11,002.5K
13:34 1,369.60 1,370.03 1,369.45 1,369.49 8,857.1K
13:35 1,369.47 1,369.48 1,369.07 1,369.34 11,773.9K
13:36 1,369.29 1,370.75 1,369.22 1,370.73 14,236.4K
13:37 1,370.58 1,370.58 1,370.16 1,370.44 11,598.8K
13:38 1,370.32 1,370.68 1,370.29 1,370.43 9,879.8K
13:39 1,370.56 1,370.56 1,370.03 1,370.08 8,146.1K
13:40 1,370.33 1,370.69 1,370.17 1,370.58 8,526.1K
13:41 1,370.67 1,370.67 1,370.18 1,370.48 9,677.1K
13:42 1,370.58 1,370.74 1,370.45 1,370.64 7,829.6K
13:43 1,370.46 1,370.81 1,369.92 1,369.97 14,082.0K
13:44 1,369.91 1,370.02 1,369.51 1,369.96 17,136.8K
13:45 1,370.26 1,370.64 1,369.77 1,369.77 18,389.8K
13:46 1,369.93 1,370.07 1,369.68 1,369.75 11,963.8K
13:47 1,369.99 1,369.99 1,369.31 1,369.31 7,770.2K
13:48 1,369.29 1,369.47 1,368.85 1,368.85 9,589.3K
13:49 1,369.07 1,369.12 1,368.59 1,368.92 11,031.5K
13:50 1,369.26 1,370.29 1,368.93 1,370.24 14,325.2K
13:51 1,370.56 1,370.82 1,370.14 1,370.14 13,223.0K
13:52 1,370.44 1,370.56 1,370.00 1,370.20 8,831.4K
13:53 1,370.40 1,370.40 1,368.28 1,368.46 16,493.2K
13:54 1,368.48 1,368.53 1,367.63 1,367.63 13,398.6K
13:55 1,367.81 1,367.81 1,366.90 1,367.51 20,202.2K
13:56 1,367.45 1,367.93 1,367.39 1,367.76 10,688.8K
13:57 1,367.78 1,367.87 1,367.53 1,367.75 11,270.8K
13:58 1,367.84 1,368.07 1,367.56 1,368.07 12,472.5K
13:59 1,367.97 1,368.95 1,367.97 1,368.18 13,481.3K
14:00 1,368.35 1,368.98 1,368.07 1,368.66 9,342.4K
14:01 1,368.98 1,369.93 1,368.98 1,369.93 16,104.9K
14:02 1,369.92 1,370.14 1,369.24 1,369.53 11,091.7K
14:03 1,369.58 1,370.07 1,369.49 1,369.82 9,684.0K
14:04 1,369.88 1,370.27 1,369.72 1,370.21 8,309.7K
14:05 1,370.18 1,370.18 1,369.00 1,369.20 10,325.5K
14:06 1,369.01 1,369.69 1,368.74 1,369.61 8,611.1K
14:07 1,369.76 1,371.58 1,369.76 1,371.58 27,616.4K
14:08 1,371.71 1,371.90 1,370.98 1,371.71 31,262.8K
14:09 1,371.71 1,371.76 1,370.96 1,371.16 27,738.1K
14:10 1,371.19 1,373.87 1,371.06 1,373.87 26,542.4K
14:11 1,373.70 1,373.92 1,371.34 1,371.34 39,254.6K
14:12 1,371.19 1,371.59 1,371.03 1,371.30 29,839.3K
14:13 1,371.26 1,371.37 1,370.66 1,370.94 24,917.5K
14:14 1,370.93 1,371.97 1,370.77 1,371.60 29,278.1K
14:15 1,371.70 1,371.70 1,370.78 1,370.78 23,116.1K
14:16 1,370.87 1,371.00 1,370.68 1,370.77 14,403.8K
14:17 1,370.87 1,371.10 1,370.21 1,370.62 14,703.8K
14:18 1,370.62 1,371.45 1,370.48 1,371.34 18,956.4K
14:19 1,371.22 1,372.32 1,371.10 1,372.22 19,459.7K
14:20 1,372.42 1,374.16 1,372.42 1,373.51 27,553.5K
14:21 1,373.37 1,374.51 1,373.37 1,374.46 30,988.5K
14:22 1,374.46 1,374.99 1,374.19 1,374.19 40,940.4K
14:23 1,374.22 1,374.63 1,373.38 1,373.55 22,199.4K
14:24 1,373.66 1,375.53 1,373.59 1,375.52 25,287.5K
14:25 1,375.22 1,375.27 1,374.73 1,374.86 35,703.7K
14:26 1,375.06 1,375.06 1,374.16 1,374.53 24,953.6K
14:27 1,374.72 1,375.32 1,374.72 1,374.72 28,416.7K
14:28 1,374.87 1,374.87 1,373.93 1,374.05 17,082.3K
14:29 1,373.99 1,374.12 1,373.25 1,373.46 19,671.5K
14:30 1,373.39 1,373.72 1,373.23 1,373.70 17,672.3K
14:31 1,373.90 1,374.21 1,373.50 1,373.67 22,904.4K
14:32 1,373.60 1,373.78 1,372.53 1,372.66 18,578.1K
14:33 1,372.67 1,372.73 1,372.15 1,372.51 19,894.1K
14:34 1,372.56 1,372.70 1,372.27 1,372.36 15,142.5K
14:35 1,372.41 1,372.44 1,372.00 1,372.11 15,914.0K
14:36 1,372.08 1,372.38 1,371.72 1,372.38 17,382.4K
14:37 1,372.31 1,373.43 1,372.06 1,373.43 14,482.8K
14:38 1,373.35 1,373.59 1,372.89 1,373.53 13,377.0K
14:39 1,373.54 1,374.02 1,373.51 1,373.69 15,206.0K
14:40 1,373.65 1,373.65 1,373.07 1,373.21 15,751.3K
14:41 1,373.07 1,373.17 1,372.82 1,373.07 14,973.3K
14:42 1,373.05 1,373.05 1,372.61 1,372.89 15,845.0K
14:43 1,372.79 1,373.35 1,372.59 1,373.34 20,120.5K
14:44 1,373.57 1,374.01 1,373.57 1,373.71 21,934.3K
14:45 1,373.95 1,374.15 1,373.76 1,373.78 21,164.2K
14:46 1,373.91 1,374.15 1,373.69 1,373.99 21,400.5K
14:47 1,373.93 1,374.06 1,373.61 1,373.63 24,784.9K
14:48 1,373.80 1,373.85 1,373.26 1,373.49 33,787.1K
14:49 1,373.36 1,374.31 1,373.36 1,374.27 26,519.4K
14:50 1,374.31 1,374.83 1,374.31 1,374.80 41,072.3K
14:51 1,374.96 1,375.34 1,374.70 1,375.31 57,017.9K
14:52 1,375.23 1,376.04 1,375.23 1,375.94 50,994.8K
14:53 1,376.10 1,376.54 1,376.05 1,376.24 63,257.9K
14:54 1,376.18 1,376.22 1,374.56 1,374.79 39,851.7K
14:55 1,374.80 1,375.71 1,374.78 1,375.59 59,001.4K
14:56 1,375.54 1,375.55 1,374.88 1,375.40 60,907.3K
14:57 1,375.54 1,375.54 1,375.45 1,375.45 2,841.7K
14:58 1,375.45 1,375.45 1,375.45 1,375.45 0.0K
14:59 1,375.45 1,375.45 1,375.45 1,375.45 0.0K
15:00 1,375.45 1,375.45 1,375.16 1,375.23 85,379.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar