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 1,374.23 1,374.37 1,371.65 1,372.22 179,085.6K
09:31 1,371.93 1,375.58 1,371.78 1,374.52 169,893.9K
09:32 1,374.30 1,374.31 1,372.30 1,372.65 104,819.5K
09:33 1,372.70 1,373.44 1,372.15 1,372.76 87,565.3K
09:34 1,373.05 1,373.16 1,371.40 1,371.40 107,948.2K
09:35 1,371.11 1,371.11 1,368.00 1,368.00 81,762.8K
09:36 1,368.12 1,368.12 1,366.02 1,366.02 90,936.3K
09:37 1,365.94 1,367.68 1,364.91 1,367.68 62,692.8K
09:38 1,367.48 1,367.95 1,367.08 1,367.47 103,802.1K
09:39 1,367.45 1,367.68 1,366.94 1,366.94 87,176.0K
09:40 1,367.01 1,367.49 1,366.47 1,367.17 60,711.4K
09:41 1,366.81 1,368.38 1,366.81 1,368.30 59,116.5K
09:42 1,368.13 1,369.86 1,368.13 1,369.86 52,497.8K
09:43 1,369.80 1,370.01 1,369.35 1,369.82 52,908.8K
09:44 1,369.66 1,369.78 1,368.21 1,368.35 44,324.3K
09:45 1,368.48 1,369.26 1,367.63 1,369.07 52,057.1K
09:46 1,369.20 1,369.20 1,367.78 1,367.78 44,006.4K
09:47 1,367.56 1,367.58 1,366.89 1,366.89 42,999.5K
09:48 1,366.82 1,366.82 1,366.01 1,366.31 38,300.4K
09:49 1,366.44 1,366.61 1,366.01 1,366.01 30,669.6K
09:50 1,366.15 1,366.15 1,365.02 1,365.34 40,976.8K
09:51 1,365.45 1,365.77 1,364.27 1,364.47 29,709.5K
09:52 1,364.67 1,365.13 1,364.65 1,364.99 32,149.7K
09:53 1,365.15 1,366.82 1,365.15 1,366.59 31,888.4K
09:54 1,366.62 1,368.24 1,366.56 1,368.24 26,444.2K
09:55 1,368.13 1,368.86 1,367.91 1,368.84 32,368.6K
09:56 1,369.06 1,371.57 1,369.06 1,371.57 37,998.3K
09:57 1,371.50 1,371.67 1,371.05 1,371.48 35,025.6K
09:58 1,371.65 1,371.94 1,371.08 1,371.93 48,599.9K
09:59 1,372.36 1,372.55 1,372.03 1,372.12 37,637.7K
10:00 1,372.21 1,373.59 1,372.21 1,373.16 47,011.8K
10:01 1,373.15 1,373.15 1,372.15 1,372.97 29,175.0K
10:02 1,372.98 1,375.68 1,372.98 1,375.68 40,549.3K
10:03 1,375.86 1,377.38 1,375.86 1,376.00 50,030.7K
10:04 1,376.06 1,377.30 1,376.06 1,377.30 52,496.7K
10:05 1,377.51 1,378.11 1,377.14 1,378.10 87,560.8K
10:06 1,378.07 1,378.07 1,376.66 1,376.66 24,542.4K
10:07 1,376.58 1,378.76 1,376.58 1,378.38 26,703.7K
10:08 1,378.37 1,380.46 1,378.37 1,380.42 45,482.0K
10:09 1,380.62 1,380.91 1,380.01 1,380.56 32,720.2K
10:10 1,380.57 1,380.57 1,379.66 1,380.20 29,755.5K
10:11 1,380.15 1,380.39 1,379.39 1,380.39 42,741.5K
10:12 1,380.44 1,380.50 1,379.73 1,379.84 25,524.4K
10:13 1,379.70 1,380.14 1,379.44 1,380.08 22,717.1K
10:14 1,380.15 1,382.93 1,380.15 1,382.93 59,314.5K
10:15 1,383.23 1,384.03 1,383.13 1,383.49 59,266.6K
10:16 1,383.23 1,383.61 1,383.00 1,383.19 27,166.9K
10:17 1,383.26 1,383.51 1,381.04 1,381.04 29,337.8K
10:18 1,381.65 1,381.65 1,380.65 1,380.65 28,084.3K
10:19 1,380.72 1,381.56 1,380.61 1,381.12 25,325.6K
10:20 1,381.32 1,382.27 1,380.78 1,380.95 21,683.8K
10:21 1,380.94 1,383.12 1,380.88 1,382.53 22,598.5K
10:22 1,382.69 1,383.53 1,382.63 1,383.31 19,586.4K
10:23 1,383.57 1,383.70 1,383.08 1,383.08 18,496.9K
10:24 1,383.35 1,383.35 1,381.88 1,382.09 22,034.6K
10:25 1,382.12 1,382.12 1,381.04 1,381.45 18,865.0K
10:26 1,381.11 1,381.19 1,378.89 1,378.89 23,334.0K
10:27 1,378.97 1,379.69 1,378.47 1,379.69 19,936.0K
10:28 1,379.56 1,379.58 1,378.84 1,378.87 15,172.1K
10:29 1,378.72 1,380.14 1,378.72 1,379.88 13,759.6K
10:30 1,380.08 1,380.22 1,379.18 1,379.39 12,765.6K
10:31 1,379.30 1,379.47 1,378.60 1,378.74 14,874.1K
10:32 1,378.79 1,379.96 1,378.68 1,379.53 13,607.0K
10:33 1,379.57 1,379.90 1,378.97 1,379.90 10,655.0K
10:34 1,379.67 1,379.81 1,379.36 1,379.47 11,993.2K
10:35 1,379.52 1,379.80 1,378.89 1,378.98 10,769.0K
10:36 1,379.07 1,379.63 1,378.76 1,379.53 20,582.9K
10:37 1,379.42 1,379.42 1,378.42 1,378.62 12,081.6K
10:38 1,378.39 1,379.54 1,378.18 1,379.40 12,854.2K
10:39 1,379.71 1,379.81 1,379.50 1,379.53 10,884.1K
10:40 1,379.54 1,379.54 1,378.70 1,378.70 10,117.5K
10:41 1,378.63 1,378.77 1,377.84 1,378.26 14,582.2K
10:42 1,378.18 1,378.71 1,378.18 1,378.62 13,163.9K
10:43 1,378.61 1,379.02 1,378.38 1,378.38 10,903.5K
10:44 1,378.32 1,378.38 1,377.60 1,378.04 13,971.6K
10:45 1,377.98 1,378.36 1,377.94 1,377.94 8,122.0K
10:46 1,378.10 1,378.77 1,377.72 1,378.77 9,898.9K
10:47 1,378.82 1,379.00 1,378.47 1,378.53 16,722.8K
10:48 1,378.43 1,378.46 1,378.03 1,378.30 12,471.9K
10:49 1,378.11 1,378.50 1,378.09 1,378.30 13,359.9K
10:50 1,378.38 1,378.45 1,377.72 1,377.81 11,928.6K
10:51 1,377.91 1,377.91 1,376.69 1,376.69 14,796.7K
10:52 1,376.64 1,376.99 1,376.50 1,376.99 12,799.3K
10:53 1,376.89 1,377.89 1,376.67 1,377.65 11,156.4K
10:54 1,377.81 1,379.94 1,377.81 1,379.76 12,391.3K
10:55 1,379.59 1,380.20 1,379.59 1,380.02 9,545.7K
10:56 1,380.05 1,380.15 1,379.71 1,380.05 10,100.6K
10:57 1,380.06 1,380.09 1,379.65 1,379.89 9,379.8K
10:58 1,379.70 1,380.56 1,379.54 1,380.52 29,284.3K
10:59 1,380.71 1,380.71 1,380.22 1,380.36 39,667.0K
11:00 1,379.96 1,380.33 1,379.76 1,380.09 32,867.0K
11:01 1,380.11 1,380.11 1,378.88 1,378.88 19,643.3K
11:02 1,378.94 1,379.60 1,378.87 1,379.25 13,500.9K
11:03 1,379.13 1,379.83 1,378.93 1,379.56 11,986.1K
11:04 1,379.63 1,380.01 1,379.16 1,379.79 11,470.5K
11:05 1,379.91 1,379.92 1,379.50 1,379.59 16,633.3K
11:06 1,379.42 1,379.55 1,378.73 1,378.74 16,029.8K
11:07 1,378.69 1,379.06 1,378.65 1,378.78 9,858.7K
11:08 1,378.73 1,378.83 1,378.24 1,378.51 9,482.2K
11:09 1,378.56 1,378.94 1,377.92 1,378.32 26,067.0K
11:10 1,378.40 1,378.92 1,378.24 1,378.47 10,752.5K
11:11 1,378.54 1,378.67 1,378.03 1,378.08 10,991.3K
11:12 1,377.70 1,377.81 1,376.99 1,376.99 14,416.3K
11:13 1,376.68 1,376.68 1,375.60 1,375.63 21,723.5K
11:14 1,375.62 1,376.10 1,375.58 1,375.75 13,056.5K
11:15 1,375.77 1,376.18 1,375.68 1,376.09 9,827.8K
11:16 1,376.14 1,377.13 1,376.14 1,376.93 11,170.0K
11:17 1,376.45 1,376.81 1,376.10 1,376.11 10,931.3K
11:18 1,376.30 1,376.35 1,375.88 1,376.21 7,911.4K
11:19 1,376.20 1,377.67 1,376.20 1,377.11 10,410.8K
11:20 1,377.60 1,377.60 1,376.72 1,377.23 9,251.0K
11:21 1,377.05 1,377.80 1,377.05 1,377.39 9,517.5K
11:22 1,377.64 1,378.29 1,377.64 1,378.15 7,556.6K
11:23 1,378.15 1,378.42 1,377.64 1,377.83 9,409.0K
11:24 1,377.76 1,378.08 1,377.76 1,378.08 5,031.3K
11:25 1,378.11 1,378.65 1,377.82 1,378.36 6,412.5K
11:26 1,378.22 1,378.37 1,377.88 1,378.23 8,006.8K
11:27 1,378.14 1,378.50 1,377.87 1,378.37 6,184.8K
11:28 1,378.64 1,378.69 1,378.21 1,378.69 6,929.3K
11:29 1,378.57 1,379.51 1,378.57 1,379.24 7,322.0K
13:00 1,379.11 1,379.83 1,378.89 1,379.05 40,929.6K
13:01 1,378.94 1,379.04 1,378.12 1,379.03 28,508.5K
13:02 1,379.03 1,379.03 1,377.07 1,377.37 18,285.1K
13:03 1,377.32 1,377.91 1,377.32 1,377.46 14,880.3K
13:04 1,377.35 1,378.36 1,377.35 1,378.10 16,095.5K
13:05 1,378.25 1,378.25 1,377.20 1,377.61 13,029.8K
13:06 1,377.52 1,377.64 1,376.94 1,377.47 11,332.3K
13:07 1,377.18 1,377.58 1,376.73 1,377.07 12,358.8K
13:08 1,376.96 1,377.43 1,376.96 1,377.42 21,669.0K
13:09 1,377.50 1,377.97 1,377.50 1,377.84 11,734.2K
13:10 1,377.28 1,377.61 1,376.93 1,377.08 11,369.9K
13:11 1,377.11 1,377.84 1,376.71 1,377.75 12,367.3K
13:12 1,377.76 1,378.51 1,377.55 1,378.51 9,820.2K
13:13 1,378.54 1,378.56 1,378.02 1,378.06 8,614.0K
13:14 1,378.22 1,378.82 1,378.21 1,378.59 8,444.9K
13:15 1,378.77 1,378.81 1,378.05 1,378.29 10,300.2K
13:16 1,378.38 1,378.45 1,377.93 1,377.93 10,591.6K
13:17 1,378.05 1,378.63 1,378.01 1,378.54 11,211.0K
13:18 1,378.32 1,378.48 1,378.07 1,378.34 7,463.2K
13:19 1,378.56 1,378.56 1,377.44 1,377.53 16,037.4K
13:20 1,377.52 1,378.60 1,377.52 1,378.60 13,949.7K
13:21 1,378.84 1,378.86 1,378.51 1,378.54 9,897.3K
13:22 1,378.43 1,378.85 1,378.27 1,378.85 11,741.2K
13:23 1,378.88 1,379.40 1,378.88 1,379.33 11,933.0K
13:24 1,379.23 1,379.77 1,379.23 1,379.47 9,448.3K
13:25 1,379.45 1,379.59 1,378.96 1,379.50 11,163.7K
13:26 1,379.61 1,379.77 1,379.43 1,379.54 16,902.7K
13:27 1,379.54 1,380.08 1,379.49 1,379.89 8,058.9K
13:28 1,379.94 1,380.17 1,379.66 1,379.81 10,085.7K
13:29 1,379.70 1,379.91 1,379.45 1,379.50 9,108.9K
13:30 1,379.55 1,379.91 1,379.40 1,379.84 9,580.3K
13:31 1,379.76 1,380.32 1,379.76 1,380.02 12,018.9K
13:32 1,379.84 1,379.90 1,379.61 1,379.87 10,812.9K
13:33 1,380.18 1,380.43 1,380.10 1,380.27 15,302.4K
13:34 1,380.15 1,380.38 1,379.75 1,379.82 14,948.0K
13:35 1,379.90 1,379.90 1,378.99 1,379.02 16,855.9K
13:36 1,379.04 1,380.14 1,379.04 1,379.97 14,066.4K
13:37 1,380.03 1,382.38 1,380.03 1,382.35 23,541.1K
13:38 1,382.57 1,383.78 1,382.57 1,382.70 26,127.7K
13:39 1,382.75 1,382.77 1,381.91 1,382.13 12,275.8K
13:40 1,382.14 1,382.14 1,380.54 1,381.04 10,134.8K
13:41 1,381.02 1,381.20 1,380.82 1,380.82 13,096.2K
13:42 1,380.99 1,381.23 1,380.77 1,380.77 10,227.6K
13:43 1,380.97 1,380.97 1,379.68 1,379.81 8,400.9K
13:44 1,380.20 1,380.20 1,379.71 1,380.03 8,379.6K
13:45 1,379.93 1,379.94 1,379.57 1,379.57 8,190.2K
13:46 1,379.48 1,380.09 1,379.48 1,379.76 8,552.8K
13:47 1,379.76 1,380.01 1,379.66 1,379.73 8,171.4K
13:48 1,379.69 1,379.88 1,379.47 1,379.47 8,425.5K
13:49 1,379.56 1,379.67 1,378.85 1,378.89 9,734.7K
13:50 1,378.93 1,378.93 1,378.18 1,378.52 11,467.9K
13:51 1,378.31 1,379.30 1,378.31 1,379.07 9,965.2K
13:52 1,379.08 1,379.32 1,379.03 1,379.23 9,147.8K
13:53 1,379.16 1,379.76 1,379.11 1,379.30 8,669.1K
13:54 1,379.31 1,379.64 1,379.29 1,379.52 9,027.2K
13:55 1,379.49 1,379.54 1,379.03 1,379.13 8,430.8K
13:56 1,379.17 1,379.81 1,379.08 1,379.76 11,068.6K
13:57 1,379.71 1,379.98 1,379.54 1,379.68 9,269.9K
13:58 1,379.65 1,379.88 1,379.63 1,379.70 9,191.8K
13:59 1,379.59 1,379.70 1,379.22 1,379.32 11,471.5K
14:00 1,379.26 1,379.58 1,378.95 1,379.06 9,949.9K
14:01 1,378.81 1,379.23 1,378.61 1,378.66 13,934.9K
14:02 1,378.60 1,378.77 1,377.56 1,377.79 28,257.1K
14:03 1,377.84 1,378.42 1,377.80 1,378.41 10,241.1K
14:04 1,378.37 1,378.88 1,378.31 1,378.80 9,893.6K
14:05 1,378.87 1,378.95 1,378.64 1,378.74 8,463.6K
14:06 1,378.76 1,379.27 1,378.76 1,379.21 7,608.0K
14:07 1,379.30 1,379.38 1,379.03 1,379.03 8,225.6K
14:08 1,379.12 1,379.72 1,379.12 1,379.34 8,438.2K
14:09 1,379.55 1,379.55 1,379.07 1,379.35 8,982.9K
14:10 1,379.32 1,379.55 1,379.12 1,379.20 8,082.2K
14:11 1,379.55 1,379.94 1,379.43 1,379.91 8,135.8K
14:12 1,379.90 1,380.23 1,379.70 1,380.01 8,936.0K
14:13 1,380.12 1,380.74 1,380.12 1,380.74 11,362.7K
14:14 1,380.62 1,381.06 1,380.62 1,381.04 9,837.6K
14:15 1,381.02 1,381.59 1,380.94 1,381.20 9,731.7K
14:16 1,381.44 1,381.50 1,381.00 1,381.21 9,582.1K
14:17 1,381.28 1,381.33 1,380.93 1,381.29 8,835.0K
14:18 1,381.21 1,381.46 1,381.01 1,381.16 8,858.0K
14:19 1,381.21 1,381.21 1,380.62 1,380.73 10,748.5K
14:20 1,380.86 1,380.96 1,380.53 1,380.77 7,294.7K
14:21 1,380.88 1,380.88 1,380.27 1,380.31 10,038.2K
14:22 1,380.27 1,380.56 1,379.83 1,380.28 9,331.7K
14:23 1,380.21 1,380.59 1,380.07 1,380.58 10,216.9K
14:24 1,380.63 1,380.93 1,380.41 1,380.93 14,339.5K
14:25 1,380.96 1,381.28 1,380.93 1,381.09 11,871.7K
14:26 1,381.14 1,381.19 1,380.82 1,381.08 20,327.4K
14:27 1,381.20 1,382.02 1,381.00 1,381.99 32,400.6K
14:28 1,381.85 1,382.18 1,381.78 1,381.99 24,329.0K
14:29 1,382.17 1,382.19 1,381.44 1,381.60 20,242.1K
14:30 1,381.46 1,381.46 1,380.31 1,380.32 15,699.4K
14:31 1,380.24 1,380.65 1,380.24 1,380.62 13,914.0K
14:32 1,380.45 1,380.45 1,379.47 1,379.70 15,213.0K
14:33 1,379.75 1,379.87 1,379.51 1,379.51 13,602.5K
14:34 1,379.49 1,379.94 1,379.49 1,379.55 15,606.5K
14:35 1,379.87 1,379.88 1,379.42 1,379.51 13,974.6K
14:36 1,379.67 1,379.83 1,379.39 1,379.79 14,120.1K
14:37 1,379.83 1,380.23 1,379.83 1,380.23 15,037.6K
14:38 1,380.14 1,380.22 1,379.67 1,379.92 16,491.1K
14:39 1,379.79 1,380.00 1,379.63 1,379.82 15,937.5K
14:40 1,379.72 1,379.81 1,379.43 1,379.61 16,062.6K
14:41 1,379.75 1,379.75 1,379.33 1,379.69 15,243.3K
14:42 1,379.57 1,380.04 1,379.57 1,380.01 16,450.1K
14:43 1,379.68 1,380.39 1,379.68 1,380.39 17,742.9K
14:44 1,380.24 1,380.57 1,380.07 1,380.50 16,360.2K
14:45 1,380.55 1,380.85 1,380.40 1,380.85 18,222.3K
14:46 1,380.86 1,381.21 1,380.82 1,381.14 14,616.3K
14:47 1,381.03 1,381.68 1,380.95 1,381.68 19,368.4K
14:48 1,381.46 1,381.56 1,381.24 1,381.47 20,353.7K
14:49 1,381.74 1,381.79 1,381.42 1,381.70 20,791.2K
14:50 1,381.82 1,381.86 1,381.42 1,381.57 22,410.5K
14:51 1,381.69 1,381.73 1,381.38 1,381.47 21,123.3K
14:52 1,381.70 1,381.87 1,381.58 1,381.74 24,732.0K
14:53 1,381.73 1,382.23 1,381.73 1,382.09 25,247.7K
14:54 1,382.32 1,382.73 1,382.20 1,382.55 32,832.6K
14:55 1,382.62 1,382.69 1,382.12 1,382.42 37,949.4K
14:56 1,382.46 1,382.93 1,382.43 1,382.73 40,767.8K
14:57 1,382.80 1,382.86 1,382.78 1,382.78 1,798.3K
14:58 1,382.78 1,382.78 1,382.78 1,382.78 0.0K
14:59 1,382.78 1,382.78 1,382.78 1,382.78 0.0K
15:00 1,382.78 1,383.58 1,382.78 1,383.58 68,353.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar