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 1,372.92 1,374.23 1,372.06 1,372.17 156,689.5K
09:31 1,372.39 1,372.51 1,371.36 1,371.43 120,976.0K
09:32 1,371.31 1,371.82 1,370.52 1,371.71 100,362.6K
09:33 1,371.79 1,374.16 1,371.79 1,373.98 80,064.2K
09:34 1,373.89 1,374.49 1,373.48 1,374.03 60,707.7K
09:35 1,374.36 1,374.36 1,371.84 1,372.75 57,882.5K
09:36 1,372.92 1,374.02 1,372.64 1,373.64 44,791.1K
09:37 1,373.47 1,373.51 1,372.10 1,372.33 38,082.0K
09:38 1,372.37 1,372.40 1,371.85 1,372.11 46,519.5K
09:39 1,371.92 1,373.22 1,371.58 1,373.22 42,043.1K
09:40 1,373.03 1,374.07 1,372.66 1,372.66 31,265.0K
09:41 1,372.67 1,373.00 1,372.24 1,372.24 29,831.4K
09:42 1,372.43 1,372.43 1,370.95 1,371.66 39,868.8K
09:43 1,371.32 1,371.94 1,371.13 1,371.45 43,895.0K
09:44 1,371.60 1,372.45 1,371.47 1,371.56 52,815.4K
09:45 1,371.61 1,371.70 1,371.06 1,371.25 50,040.7K
09:46 1,371.21 1,373.09 1,371.21 1,372.90 47,681.8K
09:47 1,372.82 1,372.82 1,371.46 1,371.46 78,033.3K
09:48 1,371.39 1,372.63 1,371.13 1,371.14 77,504.8K
09:49 1,371.51 1,371.51 1,370.34 1,370.39 54,013.8K
09:50 1,370.12 1,370.18 1,369.41 1,369.41 33,820.9K
09:51 1,369.41 1,369.89 1,369.37 1,369.75 29,983.4K
09:52 1,369.52 1,370.22 1,369.46 1,369.98 29,188.8K
09:53 1,369.99 1,370.54 1,369.88 1,370.05 29,963.0K
09:54 1,370.15 1,370.15 1,369.43 1,369.74 23,297.9K
09:55 1,369.95 1,370.90 1,369.95 1,370.54 21,034.0K
09:56 1,370.61 1,371.29 1,370.49 1,371.13 28,008.0K
09:57 1,371.23 1,371.75 1,371.22 1,371.71 56,357.5K
09:58 1,371.77 1,371.98 1,371.11 1,371.79 28,989.6K
09:59 1,372.01 1,372.28 1,371.91 1,372.07 25,033.2K
10:00 1,372.21 1,372.41 1,372.02 1,372.41 20,249.2K
10:01 1,372.40 1,372.60 1,371.60 1,371.62 25,399.2K
10:02 1,371.72 1,371.72 1,371.12 1,371.30 25,284.9K
10:03 1,371.32 1,371.32 1,370.81 1,371.22 26,247.3K
10:04 1,371.12 1,371.37 1,371.02 1,371.11 32,111.1K
10:05 1,371.15 1,371.27 1,370.51 1,370.61 27,738.1K
10:06 1,370.60 1,370.60 1,368.47 1,369.06 20,801.9K
10:07 1,369.24 1,370.00 1,369.24 1,369.63 19,063.7K
10:08 1,369.66 1,370.58 1,369.56 1,370.58 17,986.8K
10:09 1,370.83 1,371.13 1,370.66 1,370.66 18,938.1K
10:10 1,370.78 1,372.30 1,370.48 1,372.30 27,336.3K
10:11 1,372.54 1,373.47 1,372.54 1,372.66 33,950.0K
10:12 1,372.86 1,372.86 1,371.41 1,371.45 33,995.4K
10:13 1,371.30 1,372.70 1,371.10 1,372.69 21,507.6K
10:14 1,372.52 1,374.00 1,372.52 1,374.00 24,881.9K
10:15 1,374.35 1,377.43 1,374.04 1,377.43 36,886.4K
10:16 1,377.69 1,377.69 1,375.92 1,376.26 37,703.7K
10:17 1,376.31 1,376.45 1,375.64 1,375.90 25,476.2K
10:18 1,375.86 1,375.86 1,375.05 1,375.20 22,450.4K
10:19 1,375.12 1,375.14 1,374.31 1,374.31 21,136.9K
10:20 1,374.31 1,374.65 1,373.97 1,373.97 20,911.6K
10:21 1,373.88 1,374.61 1,373.68 1,374.61 31,477.7K
10:22 1,374.60 1,374.79 1,374.28 1,374.55 30,138.6K
10:23 1,374.58 1,374.73 1,373.63 1,373.64 41,924.4K
10:24 1,373.32 1,373.46 1,372.64 1,372.64 31,295.8K
10:25 1,372.90 1,373.17 1,372.68 1,372.78 22,849.8K
10:26 1,372.64 1,372.66 1,371.28 1,371.68 20,753.3K
10:27 1,371.66 1,372.96 1,371.66 1,372.85 24,155.0K
10:28 1,372.88 1,373.14 1,372.33 1,372.69 15,064.7K
10:29 1,372.67 1,372.75 1,372.35 1,372.41 13,572.7K
10:30 1,372.56 1,373.21 1,372.38 1,372.50 21,332.2K
10:31 1,372.32 1,372.48 1,371.78 1,372.29 17,069.9K
10:32 1,372.33 1,372.33 1,371.91 1,371.98 16,492.1K
10:33 1,372.16 1,372.16 1,371.09 1,371.14 16,512.2K
10:34 1,371.17 1,371.17 1,370.61 1,370.66 15,778.7K
10:35 1,370.50 1,370.77 1,370.46 1,370.68 14,664.1K
10:36 1,370.66 1,371.32 1,370.34 1,371.32 13,260.5K
10:37 1,371.32 1,371.32 1,370.56 1,370.60 15,935.2K
10:38 1,370.66 1,370.66 1,369.98 1,369.98 13,793.1K
10:39 1,370.32 1,370.32 1,369.76 1,369.83 14,550.9K
10:40 1,369.98 1,370.33 1,369.84 1,370.22 18,943.0K
10:41 1,370.15 1,370.20 1,369.71 1,369.97 12,314.6K
10:42 1,370.25 1,370.25 1,369.72 1,369.85 12,590.7K
10:43 1,369.95 1,370.21 1,369.78 1,369.90 14,693.0K
10:44 1,370.05 1,370.98 1,370.05 1,370.56 14,579.6K
10:45 1,370.87 1,370.87 1,370.11 1,370.24 17,967.6K
10:46 1,370.13 1,370.80 1,369.99 1,370.21 19,014.5K
10:47 1,370.16 1,370.83 1,370.06 1,370.59 13,476.0K
10:48 1,370.66 1,370.66 1,370.22 1,370.38 12,714.5K
10:49 1,370.98 1,370.98 1,370.48 1,370.64 11,167.0K
10:50 1,370.73 1,371.62 1,370.72 1,371.43 13,546.0K
10:51 1,371.68 1,372.08 1,371.43 1,371.81 13,137.6K
10:52 1,371.88 1,372.16 1,371.39 1,371.39 13,299.3K
10:53 1,371.57 1,371.93 1,371.20 1,371.75 11,579.4K
10:54 1,371.88 1,372.68 1,371.88 1,372.30 11,032.8K
10:55 1,372.34 1,372.73 1,372.17 1,372.70 9,346.8K
10:56 1,372.86 1,374.02 1,372.82 1,373.53 14,805.0K
10:57 1,373.53 1,373.78 1,373.42 1,373.67 12,457.7K
10:58 1,373.60 1,374.02 1,373.55 1,373.79 12,990.2K
10:59 1,373.75 1,373.75 1,372.30 1,372.80 15,561.1K
11:00 1,372.75 1,372.75 1,371.91 1,371.91 10,916.9K
11:01 1,372.07 1,372.28 1,371.96 1,371.96 15,490.0K
11:02 1,371.95 1,372.26 1,371.79 1,372.25 10,747.2K
11:03 1,372.26 1,372.68 1,371.70 1,371.72 13,328.7K
11:04 1,371.73 1,372.95 1,371.64 1,372.73 14,179.9K
11:05 1,372.85 1,374.48 1,372.56 1,374.48 17,933.8K
11:06 1,374.26 1,374.26 1,373.48 1,373.80 14,042.4K
11:07 1,373.71 1,373.85 1,373.49 1,373.85 11,252.2K
11:08 1,373.99 1,373.99 1,372.78 1,373.12 10,641.5K
11:09 1,373.23 1,374.06 1,373.17 1,373.76 12,333.5K
11:10 1,373.59 1,373.81 1,373.46 1,373.46 9,929.1K
11:11 1,373.54 1,374.21 1,373.22 1,374.21 14,057.0K
11:12 1,374.08 1,374.08 1,372.36 1,372.63 13,617.4K
11:13 1,372.51 1,373.15 1,372.51 1,373.07 12,112.8K
11:14 1,373.07 1,373.85 1,372.90 1,373.33 53,875.8K
11:15 1,373.35 1,373.35 1,371.50 1,371.65 21,298.2K
11:16 1,371.67 1,371.67 1,371.08 1,371.08 18,840.9K
11:17 1,371.31 1,371.82 1,371.01 1,371.64 13,149.3K
11:18 1,371.50 1,371.94 1,371.41 1,371.94 11,890.8K
11:19 1,371.97 1,374.48 1,371.97 1,374.48 21,942.5K
11:20 1,374.96 1,376.84 1,374.96 1,376.73 35,687.1K
11:21 1,376.90 1,376.90 1,375.22 1,375.22 20,592.5K
11:22 1,375.25 1,375.62 1,374.87 1,375.46 50,538.5K
11:23 1,375.39 1,375.65 1,375.25 1,375.55 21,076.1K
11:24 1,375.62 1,376.73 1,375.62 1,376.55 36,418.5K
11:25 1,376.59 1,376.92 1,375.33 1,376.92 30,558.7K
11:26 1,376.82 1,378.17 1,376.56 1,378.17 22,709.8K
11:27 1,378.06 1,378.06 1,377.50 1,377.59 16,763.8K
11:28 1,377.76 1,378.14 1,377.27 1,378.14 17,401.7K
11:29 1,378.06 1,379.92 1,378.06 1,379.86 29,777.5K
13:00 1,379.62 1,384.37 1,379.62 1,384.24 126,559.4K
13:01 1,384.08 1,384.08 1,381.52 1,382.06 59,726.9K
13:02 1,382.03 1,382.87 1,380.35 1,382.78 35,287.5K
13:03 1,383.28 1,384.32 1,383.28 1,384.19 41,902.9K
13:04 1,384.63 1,385.64 1,381.72 1,381.72 36,366.5K
13:05 1,381.22 1,382.54 1,381.22 1,382.43 27,134.8K
13:06 1,382.46 1,384.12 1,382.46 1,383.04 22,931.4K
13:07 1,382.78 1,383.72 1,382.07 1,382.12 20,435.2K
13:08 1,381.82 1,381.82 1,379.85 1,380.03 58,953.2K
13:09 1,379.86 1,381.08 1,379.86 1,380.94 22,348.3K
13:10 1,380.99 1,382.79 1,380.99 1,382.44 16,417.5K
13:11 1,382.67 1,382.97 1,382.14 1,382.39 13,778.5K
13:12 1,382.35 1,383.31 1,382.35 1,382.89 16,380.7K
13:13 1,382.67 1,382.67 1,380.99 1,381.49 19,560.1K
13:14 1,381.62 1,381.62 1,380.40 1,380.40 13,560.2K
13:15 1,380.46 1,381.00 1,379.81 1,379.81 12,293.3K
13:16 1,379.96 1,380.66 1,379.49 1,380.18 14,493.7K
13:17 1,380.18 1,380.36 1,379.61 1,380.36 12,820.0K
13:18 1,380.54 1,380.60 1,378.97 1,379.36 15,074.2K
13:19 1,379.42 1,379.42 1,378.21 1,378.63 15,688.9K
13:20 1,378.67 1,379.00 1,378.49 1,378.79 11,950.0K
13:21 1,378.82 1,379.16 1,378.41 1,378.99 12,688.1K
13:22 1,379.12 1,380.24 1,379.12 1,380.24 17,123.9K
13:23 1,380.44 1,380.44 1,379.94 1,380.05 10,685.6K
13:24 1,380.04 1,380.13 1,379.31 1,379.37 11,463.3K
13:25 1,379.20 1,380.63 1,379.20 1,380.49 13,335.5K
13:26 1,380.37 1,381.41 1,380.37 1,381.06 15,218.0K
13:27 1,381.19 1,381.50 1,380.81 1,381.21 10,362.7K
13:28 1,381.31 1,381.31 1,380.40 1,380.49 11,165.4K
13:29 1,380.44 1,380.51 1,379.98 1,380.32 10,171.0K
13:30 1,380.51 1,381.29 1,380.31 1,380.99 10,447.4K
13:31 1,380.78 1,381.03 1,379.63 1,379.63 12,234.2K
13:32 1,379.77 1,379.77 1,377.96 1,378.13 21,068.9K
13:33 1,378.01 1,378.11 1,376.97 1,377.22 16,728.6K
13:34 1,377.30 1,377.93 1,377.26 1,377.35 12,809.1K
13:35 1,377.30 1,377.76 1,377.18 1,377.18 17,977.6K
13:36 1,377.23 1,377.27 1,376.70 1,376.94 24,981.9K
13:37 1,376.62 1,376.78 1,376.10 1,376.12 17,131.6K
13:38 1,376.29 1,376.42 1,376.09 1,376.09 14,056.2K
13:39 1,376.33 1,376.33 1,375.30 1,375.88 43,631.7K
13:40 1,375.96 1,377.03 1,375.65 1,376.78 24,373.8K
13:41 1,376.99 1,377.09 1,376.09 1,376.60 20,248.4K
13:42 1,376.52 1,377.12 1,376.52 1,376.53 22,603.1K
13:43 1,376.33 1,377.20 1,376.33 1,377.20 18,982.9K
13:44 1,377.10 1,377.39 1,376.92 1,377.04 19,650.0K
13:45 1,377.06 1,377.12 1,375.91 1,375.95 17,355.9K
13:46 1,376.01 1,376.01 1,375.49 1,375.78 15,430.7K
13:47 1,375.68 1,376.13 1,375.31 1,375.97 16,440.4K
13:48 1,375.88 1,376.64 1,375.79 1,376.41 20,106.3K
13:49 1,376.35 1,376.63 1,376.06 1,376.50 12,122.2K
13:50 1,376.42 1,376.68 1,376.16 1,376.27 9,310.3K
13:51 1,376.70 1,377.57 1,376.68 1,377.44 13,571.4K
13:52 1,377.42 1,377.66 1,377.32 1,377.63 14,537.3K
13:53 1,377.57 1,377.70 1,377.05 1,377.15 10,086.7K
13:54 1,377.25 1,377.73 1,377.25 1,377.35 15,028.4K
13:55 1,377.33 1,377.68 1,377.06 1,377.49 12,978.4K
13:56 1,377.46 1,377.46 1,377.11 1,377.11 8,028.7K
13:57 1,377.41 1,377.51 1,377.00 1,377.26 8,505.3K
13:58 1,377.40 1,378.34 1,377.40 1,377.78 12,990.5K
13:59 1,377.82 1,377.94 1,377.36 1,377.43 11,816.0K
14:00 1,377.44 1,377.44 1,377.13 1,377.32 12,624.5K
14:01 1,377.29 1,377.29 1,375.30 1,375.53 19,589.8K
14:02 1,375.12 1,375.32 1,372.81 1,372.97 22,122.4K
14:03 1,372.82 1,373.46 1,372.82 1,372.96 29,194.8K
14:04 1,373.05 1,373.22 1,372.16 1,372.23 23,520.7K
14:05 1,372.51 1,373.46 1,372.31 1,373.45 14,302.5K
14:06 1,373.60 1,373.65 1,373.14 1,373.16 9,111.3K
14:07 1,373.35 1,373.67 1,373.27 1,373.59 12,484.5K
14:08 1,373.73 1,373.99 1,373.51 1,373.75 13,682.9K
14:09 1,374.20 1,374.49 1,373.79 1,374.01 12,564.2K
14:10 1,374.05 1,374.33 1,373.72 1,373.75 12,662.4K
14:11 1,374.03 1,374.15 1,373.88 1,374.05 9,540.0K
14:12 1,373.75 1,374.08 1,373.19 1,373.46 18,568.7K
14:13 1,373.38 1,375.02 1,373.38 1,375.00 15,210.0K
14:14 1,374.94 1,374.94 1,373.81 1,374.53 9,688.5K
14:15 1,374.57 1,374.64 1,373.85 1,374.18 10,174.4K
14:16 1,374.18 1,374.37 1,373.87 1,373.87 24,466.0K
14:17 1,374.00 1,374.70 1,373.84 1,374.64 37,148.7K
14:18 1,374.49 1,374.72 1,374.14 1,374.56 42,774.6K
14:19 1,374.51 1,374.70 1,374.15 1,374.18 39,623.7K
14:20 1,374.11 1,374.37 1,373.86 1,374.21 35,027.0K
14:21 1,374.33 1,374.74 1,374.03 1,374.36 23,130.7K
14:22 1,374.18 1,374.23 1,373.51 1,373.71 28,738.3K
14:23 1,373.72 1,373.92 1,373.58 1,373.74 23,043.4K
14:24 1,373.78 1,374.28 1,373.70 1,373.97 18,655.2K
14:25 1,374.22 1,374.22 1,373.42 1,373.53 19,587.9K
14:26 1,373.23 1,373.53 1,373.03 1,373.03 19,765.1K
14:27 1,373.30 1,373.30 1,372.49 1,372.75 17,784.0K
14:28 1,372.89 1,374.07 1,372.83 1,373.98 18,706.8K
14:29 1,374.11 1,374.57 1,374.11 1,374.29 15,259.1K
14:30 1,374.31 1,374.32 1,373.86 1,374.07 12,980.9K
14:31 1,373.91 1,374.89 1,373.91 1,374.72 15,893.2K
14:32 1,374.90 1,375.70 1,374.73 1,375.55 15,455.6K
14:33 1,375.53 1,375.96 1,375.49 1,375.53 16,720.4K
14:34 1,375.53 1,376.12 1,375.53 1,376.12 17,648.8K
14:35 1,376.03 1,376.03 1,375.35 1,375.60 15,302.4K
14:36 1,375.54 1,375.93 1,375.48 1,375.81 12,388.4K
14:37 1,375.51 1,375.51 1,375.15 1,375.40 15,652.7K
14:38 1,375.52 1,375.52 1,374.70 1,374.83 15,816.9K
14:39 1,374.78 1,374.86 1,374.49 1,374.57 16,469.4K
14:40 1,374.60 1,375.06 1,374.42 1,374.73 17,893.5K
14:41 1,374.82 1,375.03 1,374.35 1,374.62 18,088.5K
14:42 1,374.63 1,374.74 1,374.19 1,374.35 22,828.8K
14:43 1,374.31 1,374.38 1,373.79 1,373.95 20,514.7K
14:44 1,373.75 1,374.26 1,373.71 1,373.95 28,047.5K
14:45 1,374.11 1,374.55 1,374.11 1,374.41 27,721.5K
14:46 1,374.42 1,374.72 1,374.42 1,374.51 22,110.0K
14:47 1,374.54 1,374.75 1,374.35 1,374.66 20,430.5K
14:48 1,374.54 1,374.72 1,374.31 1,374.49 17,908.5K
14:49 1,374.56 1,374.73 1,374.30 1,374.69 22,628.7K
14:50 1,374.59 1,375.04 1,374.43 1,374.93 27,060.7K
14:51 1,375.06 1,375.24 1,374.94 1,375.04 33,434.0K
14:52 1,375.19 1,375.24 1,374.66 1,374.84 41,847.0K
14:53 1,374.72 1,375.29 1,374.50 1,375.29 49,708.1K
14:54 1,374.99 1,375.34 1,374.82 1,375.01 47,146.2K
14:55 1,375.46 1,375.92 1,375.23 1,375.50 46,974.4K
14:56 1,375.89 1,375.96 1,375.22 1,375.85 56,083.9K
14:57 1,375.60 1,375.83 1,375.60 1,375.83 4,004.8K
14:58 1,375.83 1,375.83 1,375.83 1,375.83 0.0K
14:59 1,375.83 1,375.83 1,375.83 1,375.83 0.0K
15:00 1,375.83 1,375.92 1,374.95 1,374.95 92,880.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar