SSE 180 Low Beta (SSE180LBI)

SSE180LBI
🏛️ China →
13,018.96
Letzte Aktualisierung: 2025-09-26
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
2021-12-31 11,060.95 11,166.55 11,038.24 11,138.86 3,696.8M
2021-12-30 10,954.58 11,055.05 10,945.14 11,024.86 3,707.9M
2021-12-29 11,046.77 11,048.50 10,936.74 10,946.56 3,767.2M
2021-12-28 11,115.17 11,115.17 10,981.59 11,056.27 4,373.3M
2021-12-27 11,080.46 11,205.83 11,054.97 11,108.99 4,094.2M
2021-12-24 11,148.40 11,187.98 11,075.77 11,094.08 4,840.4M
2021-12-23 10,981.19 11,146.46 10,968.73 11,144.43 4,160.0M
2021-12-22 11,033.46 11,049.80 10,953.11 10,987.45 4,469.3M
2021-12-21 10,898.89 11,042.54 10,886.24 11,026.23 5,142.4M
2021-12-20 11,006.84 11,049.35 10,893.18 10,915.33 5,569.5M
2021-12-17 11,090.11 11,209.65 11,031.71 11,032.69 5,457.0M
2021-12-16 10,987.46 11,104.62 10,984.66 11,104.62 5,464.8M
2021-12-15 10,872.92 11,048.59 10,855.07 10,988.22 5,466.7M
2021-12-14 10,968.17 10,971.91 10,853.84 10,908.37 5,345.2M
2021-12-13 10,982.22 11,095.81 10,981.16 10,989.86 6,419.2M
2021-12-10 10,919.70 10,993.68 10,871.23 10,898.80 6,138.9M
2021-12-09 10,853.45 10,999.91 10,840.17 10,978.75 6,379.9M
2021-12-08 10,822.17 10,874.64 10,779.69 10,866.21 4,962.7M
2021-12-07 10,753.01 10,821.57 10,701.74 10,817.45 5,463.5M
2021-12-06 10,782.01 10,813.61 10,694.09 10,705.20 4,915.2M
2021-12-03 10,626.69 10,782.12 10,598.74 10,771.67 4,811.1M
2021-12-02 10,615.33 10,660.44 10,591.57 10,633.13 5,218.0M
2021-12-01 10,546.69 10,639.66 10,537.79 10,637.45 4,019.3M
2021-11-30 10,531.03 10,620.31 10,510.67 10,543.94 4,681.4M
2021-11-29 10,428.08 10,513.19 10,417.82 10,513.19 4,878.8M
2021-11-26 10,567.33 10,578.96 10,508.17 10,526.20 4,791.4M
2021-11-25 10,608.07 10,656.73 10,593.20 10,598.88 4,170.2M
2021-11-24 10,590.49 10,618.55 10,534.27 10,603.43 5,238.9M
2021-11-23 10,536.03 10,620.02 10,528.31 10,591.58 5,956.6M
2021-11-22 10,570.37 10,585.83 10,505.17 10,529.07 4,147.1M
2021-11-19 10,482.84 10,587.94 10,450.24 10,583.73 3,800.6M
2021-11-18 10,512.56 10,531.39 10,476.07 10,489.35 3,497.5M
2021-11-17 10,493.94 10,530.02 10,465.49 10,519.48 3,424.3M
2021-11-16 10,548.74 10,596.20 10,495.82 10,511.33 4,032.8M
2021-11-15 10,542.67 10,576.56 10,501.19 10,549.25 3,706.9M
2021-11-12 10,556.81 10,583.55 10,507.02 10,554.09 4,164.6M
2021-11-11 10,484.39 10,564.57 10,470.66 10,563.27 5,111.4M
2021-11-10 10,497.52 10,497.95 10,360.10 10,494.04 4,495.4M
2021-11-09 10,533.00 10,576.36 10,477.53 10,530.32 3,915.2M
2021-11-08 10,508.11 10,518.40 10,440.25 10,485.34 4,847.1M
2021-11-05 10,686.06 10,686.06 10,495.99 10,498.77 4,807.0M
2021-11-04 10,676.82 10,726.23 10,640.17 10,710.27 4,070.9M
2021-11-03 10,623.46 10,716.17 10,599.42 10,677.32 5,094.5M
2021-11-02 10,753.94 10,765.69 10,535.82 10,633.91 6,715.1M
2021-11-01 10,699.87 10,774.32 10,675.16 10,737.90 5,741.1M
2021-10-29 10,664.21 10,750.58 10,580.62 10,745.08 4,756.5M
2021-10-28 10,748.40 10,761.63 10,641.69 10,672.15 5,462.7M
2021-10-27 10,779.79 10,816.58 10,749.84 10,790.09 4,683.2M
2021-10-26 10,812.66 10,910.00 10,769.78 10,803.93 4,700.2M
2021-10-25 10,711.39 10,827.80 10,674.61 10,818.07 4,672.9M
2021-10-22 10,832.33 10,865.61 10,721.05 10,730.80 5,210.4M
2021-10-21 10,859.95 10,921.43 10,815.03 10,869.50 5,748.1M
2021-10-20 10,747.59 10,852.06 10,727.56 10,826.74 4,871.9M
2021-10-19 10,693.32 10,812.22 10,673.17 10,803.65 4,329.2M
2021-10-18 10,633.53 10,739.97 10,594.19 10,723.57 4,902.6M
2021-10-15 10,655.32 10,688.23 10,591.88 10,642.74 4,586.1M
2021-10-14 10,663.48 10,743.61 10,627.23 10,677.94 3,649.7M
2021-10-13 10,767.80 10,767.80 10,555.78 10,685.76 4,841.3M
2021-10-12 10,945.20 10,984.03 10,681.68 10,793.85 6,027.3M
2021-10-11 11,084.00 11,116.23 10,940.72 11,005.01 6,113.9M
2021-10-08 11,208.20 11,217.31 10,986.93 11,056.19 6,171.6M
2021-09-30 10,995.08 11,096.03 10,913.41 11,078.58 5,554.8M
2021-09-29 11,116.31 11,164.85 10,919.51 10,991.04 7,499.5M
2021-09-28 11,026.75 11,247.08 11,026.75 11,231.29 6,996.0M
2021-09-27 11,302.57 11,328.29 10,971.67 11,045.81 8,095.9M
2021-09-24 11,444.12 11,462.72 11,237.53 11,266.61 8,072.6M
2021-09-23 11,392.88 11,520.42 11,330.11 11,453.28 9,662.5M
2021-09-22 10,905.94 11,294.00 10,903.46 11,289.72 7,845.9M
2021-09-17 10,971.26 11,139.97 10,890.74 11,027.54 8,261.5M
2021-09-16 11,218.63 11,274.37 11,022.50 11,022.86 8,285.5M
2021-09-15 11,133.37 11,238.48 11,109.37 11,163.40 7,080.6M
2021-09-14 11,425.31 11,425.31 11,141.81 11,168.66 10,092.4M
2021-09-13 11,341.56 11,471.86 11,336.04 11,447.64 9,155.0M
2021-09-10 11,473.67 11,530.95 11,331.42 11,337.62 10,607.2M
2021-09-09 11,313.69 11,506.74 11,262.17 11,498.90 10,765.9M
2021-09-08 11,188.54 11,378.19 11,178.21 11,349.82 9,131.3M
2021-09-07 11,089.26 11,226.81 11,020.73 11,215.62 9,199.8M
2021-09-06 10,996.67 11,096.04 10,956.06 11,073.33 8,512.8M
2021-09-03 10,987.70 11,098.11 10,891.94 10,948.06 10,365.2M
2021-09-02 10,785.75 10,951.06 10,777.22 10,950.12 10,265.5M
2021-09-01 10,677.95 10,846.86 10,666.15 10,790.95 13,584.7M
2021-08-31 10,410.75 10,597.24 10,398.86 10,597.24 8,526.2M
2021-08-30 10,449.11 10,466.56 10,384.19 10,429.94 7,511.9M
2021-08-27 10,360.79 10,418.00 10,343.52 10,409.94 6,542.6M
2021-08-26 10,354.50 10,429.92 10,339.45 10,370.82 7,810.3M
2021-08-25 10,285.29 10,380.03 10,255.68 10,380.03 7,349.1M
2021-08-24 10,181.97 10,299.21 10,175.06 10,277.17 6,701.3M
2021-08-23 10,079.32 10,177.85 10,079.32 10,162.87 4,926.7M
2021-08-20 10,120.89 10,120.89 9,991.84 10,059.89 5,237.3M
2021-08-19 10,185.26 10,194.48 10,110.10 10,166.83 5,468.8M
2021-08-18 10,087.24 10,218.89 10,079.37 10,216.71 5,359.7M
2021-08-17 10,206.39 10,292.83 10,098.94 10,122.81 5,700.3M
2021-08-16 10,192.06 10,272.62 10,192.06 10,225.84 5,172.1M
2021-08-13 10,180.31 10,202.14 10,150.84 10,176.18 4,774.6M
2021-08-12 10,197.00 10,251.29 10,180.78 10,204.92 5,246.2M
2021-08-11 10,160.61 10,220.26 10,157.94 10,206.04 6,078.1M
2021-08-10 10,084.83 10,164.04 10,063.47 10,163.33 4,594.0M
2021-08-09 9,939.57 10,115.26 9,929.40 10,092.01 5,141.0M
2021-08-06 10,006.08 10,006.34 9,932.00 9,976.16 4,858.5M
2021-08-05 10,011.02 10,051.10 9,985.52 10,017.72 5,530.7M
2021-08-04 9,989.35 10,023.90 9,941.63 10,019.15 5,587.9M
2021-08-03 9,943.06 10,031.20 9,918.35 10,003.49 5,993.9M
2021-08-02 9,866.26 10,009.15 9,766.60 9,990.32 7,110.9M
2021-07-30 9,830.99 9,910.85 9,767.64 9,899.75 6,600.3M
2021-07-29 9,875.44 9,889.49 9,819.33 9,841.80 5,613.4M
2021-07-28 9,813.68 9,854.51 9,727.04 9,809.32 6,298.2M
2021-07-27 10,051.80 10,069.76 9,851.94 9,862.11 7,697.0M
2021-07-26 10,235.47 10,235.47 9,990.68 10,051.40 7,867.2M
2021-07-23 10,296.45 10,300.60 10,217.32 10,248.06 7,332.0M
2021-07-22 10,245.02 10,322.61 10,221.23 10,286.88 6,338.4M
2021-07-21 10,245.95 10,274.33 10,219.56 10,260.60 5,610.4M
2021-07-20 10,218.49 10,261.04 10,190.51 10,250.67 4,314.2M
2021-07-19 10,275.10 10,275.48 10,199.44 10,258.64 4,981.8M
2021-07-16 10,352.44 10,357.82 10,281.39 10,288.71 5,325.0M
2021-07-15 10,327.08 10,403.34 10,285.83 10,396.89 6,607.8M
2021-07-14 10,425.08 10,428.93 10,332.58 10,348.46 6,798.6M
2021-07-13 10,360.59 10,430.81 10,334.15 10,423.50 5,830.5M
2021-07-12 10,399.02 10,422.26 10,343.60 10,363.18 7,254.2M
2021-07-09 10,312.04 10,361.67 10,289.62 10,353.53 5,493.5M
2021-07-08 10,466.67 10,467.48 10,328.18 10,340.98 5,582.0M
2021-07-07 10,440.50 10,468.01 10,414.22 10,456.38 4,922.5M
2021-07-06 10,464.33 10,488.52 10,416.78 10,482.82 3,605.5M
2021-07-05 10,513.77 10,523.23 10,445.62 10,481.52 3,637.4M
2021-07-02 10,605.01 10,607.18 10,489.33 10,503.74 3,652.7M
2021-07-01 10,593.48 10,665.73 10,557.18 10,612.86 3,289.1M
2021-06-30 10,561.95 10,590.22 10,546.95 10,573.14 2,455.9M
2021-06-29 10,653.07 10,653.07 10,560.28 10,564.68 3,212.6M
2021-06-28 10,681.73 10,695.57 10,638.99 10,666.89 3,543.8M
2021-06-25 10,603.33 10,674.38 10,586.94 10,669.27 3,961.2M
2021-06-24 10,573.25 10,610.09 10,541.27 10,608.11 3,260.4M
2021-06-23 10,587.88 10,601.12 10,544.60 10,586.95 3,468.4M
2021-06-22 10,531.18 10,583.88 10,524.02 10,577.54 3,827.1M
2021-06-21 10,522.47 10,542.05 10,494.06 10,520.37 3,673.6M
2021-06-18 10,574.05 10,578.08 10,504.68 10,541.41 3,752.3M
2021-06-17 10,643.66 10,674.70 10,600.36 10,612.84 3,610.3M
2021-06-16 10,681.74 10,740.96 10,643.02 10,670.67 3,776.2M
2021-06-15 10,795.24 10,802.61 10,661.90 10,673.17 4,409.1M
2021-06-11 10,839.35 10,851.69 10,793.00 10,806.48 5,124.6M
2021-06-10 10,794.41 10,872.98 10,791.47 10,824.10 3,790.3M
2021-06-09 10,733.86 10,815.73 10,717.97 10,791.68 3,518.7M
2021-06-08 10,813.33 10,861.09 10,707.15 10,742.18 3,421.2M
2021-06-07 10,831.94 10,833.36 10,761.31 10,814.81 3,213.9M
2021-06-04 10,798.23 10,893.22 10,774.84 10,828.15 3,764.9M
2021-06-03 10,855.56 10,928.17 10,847.85 10,847.85 4,581.4M
2021-06-02 10,918.31 10,919.28 10,823.55 10,856.60 3,818.4M
2021-06-01 10,902.41 10,936.63 10,804.38 10,930.12 3,689.0M
2021-05-31 10,902.93 10,915.28 10,842.93 10,915.13 3,769.1M
2021-05-28 10,971.57 10,971.57 10,846.55 10,892.91 3,669.3M
2021-05-27 10,935.25 10,981.98 10,901.43 10,958.52 3,959.7M
2021-05-26 10,904.58 10,995.98 10,882.63 10,973.98 4,412.0M
2021-05-25 10,734.21 10,919.52 10,707.16 10,909.30 4,747.7M
2021-05-24 10,731.71 10,757.98 10,649.93 10,719.62 2,911.3M
2021-05-21 10,799.92 10,821.50 10,727.97 10,735.64 3,363.7M
2021-05-20 10,776.86 10,822.31 10,726.77 10,796.12 4,034.1M
2021-05-19 10,892.19 10,892.19 10,788.72 10,830.07 3,479.0M
2021-05-18 10,937.48 10,952.93 10,875.86 10,914.82 3,462.6M
2021-05-17 10,883.35 10,963.83 10,879.96 10,919.08 3,957.0M
2021-05-14 10,784.84 10,875.68 10,747.47 10,868.23 4,135.6M
2021-05-13 10,742.07 10,816.19 10,735.55 10,780.39 4,544.7M
2021-05-12 10,763.02 10,836.12 10,747.44 10,827.81 4,783.6M
2021-05-11 10,713.94 10,816.04 10,647.70 10,800.16 5,134.9M
2021-05-10 10,696.93 10,777.56 10,682.84 10,777.56 6,717.4M
2021-05-07 10,624.77 10,735.83 10,610.73 10,648.24 5,819.3M
2021-05-06 10,593.21 10,654.66 10,556.75 10,605.67 4,903.7M
2021-04-30 10,660.73 10,661.71 10,552.01 10,609.18 5,531.4M
2021-04-29 10,619.03 10,713.68 10,612.10 10,699.64 4,061.7M
2021-04-28 10,545.84 10,620.40 10,511.75 10,619.37 3,259.5M
2021-04-27 10,515.39 10,554.60 10,490.33 10,546.81 3,041.4M
2021-04-26 10,657.04 10,700.21 10,519.42 10,521.72 3,330.9M
2021-04-23 10,609.78 10,653.95 10,584.34 10,632.68 3,213.1M
2021-04-22 10,663.54 10,684.33 10,603.83 10,630.42 3,480.7M
2021-04-21 10,594.12 10,654.43 10,568.45 10,641.68 3,487.1M
2021-04-20 10,607.58 10,659.08 10,598.55 10,625.42 3,636.2M
2021-04-19 10,538.86 10,645.82 10,502.28 10,638.57 3,726.3M
2021-04-16 10,529.34 10,559.02 10,484.02 10,542.29 2,976.8M
2021-04-15 10,543.74 10,543.74 10,464.82 10,515.61 3,171.0M
2021-04-14 10,532.91 10,567.27 10,485.38 10,546.75 3,166.6M
2021-04-13 10,591.74 10,626.48 10,516.73 10,542.43 3,751.8M
2021-04-12 10,614.29 10,656.68 10,582.22 10,603.90 4,257.7M
2021-04-09 10,673.37 10,673.37 10,601.60 10,624.83 3,546.6M
2021-04-08 10,639.28 10,714.23 10,602.02 10,682.73 4,426.0M
2021-04-07 10,648.10 10,697.50 10,601.19 10,697.50 4,836.9M
2021-04-06 10,648.63 10,652.81 10,605.48 10,636.52 3,078.9M
2021-04-02 10,669.19 10,673.76 10,602.61 10,633.21 3,827.7M
2021-04-01 10,621.93 10,661.08 10,582.93 10,647.48 4,069.7M
2021-03-31 10,594.03 10,629.84 10,540.63 10,624.64 5,086.0M
2021-03-30 10,521.85 10,612.26 10,495.54 10,611.91 4,871.8M
2021-03-29 10,494.20 10,556.86 10,453.49 10,542.34 4,843.7M
2021-03-26 10,362.64 10,479.94 10,362.64 10,466.25 4,297.7M
2021-03-25 10,330.54 10,412.50 10,305.53 10,360.15 4,091.0M
2021-03-24 10,449.67 10,483.67 10,337.07 10,353.71 4,476.5M
2021-03-23 10,596.92 10,600.28 10,447.47 10,501.55 4,587.4M
2021-03-22 10,516.13 10,621.85 10,516.13 10,609.62 4,926.9M
2021-03-19 10,564.63 10,610.73 10,469.48 10,512.89 5,605.2M
2021-03-18 10,658.16 10,728.93 10,650.94 10,670.61 4,416.7M
2021-03-17 10,684.41 10,684.41 10,590.09 10,655.52 4,815.3M
2021-03-16 10,669.70 10,738.84 10,601.67 10,720.41 5,653.3M
2021-03-15 10,673.97 10,752.25 10,575.76 10,668.02 8,100.0M
2021-03-12 10,593.13 10,708.50 10,538.54 10,694.13 7,109.2M
2021-03-11 10,371.23 10,574.73 10,371.23 10,571.14 6,760.1M
2021-03-10 10,439.58 10,463.76 10,329.91 10,341.47 6,339.9M
2021-03-09 10,514.72 10,566.80 10,305.93 10,381.67 8,476.4M
2021-03-08 10,791.79 10,873.22 10,535.83 10,537.67 9,455.3M
2021-03-05 10,645.60 10,784.39 10,594.93 10,725.21 7,910.0M
2021-03-04 10,760.11 10,817.21 10,677.15 10,720.77 9,028.9M
2021-03-03 10,610.26 10,840.20 10,603.96 10,836.32 8,225.8M
2021-03-02 10,772.80 10,772.80 10,565.92 10,626.76 7,610.6M
2021-03-01 10,696.39 10,731.12 10,622.88 10,725.92 5,882.1M
2021-02-26 10,699.27 10,813.88 10,652.89 10,672.04 7,761.6M
2021-02-25 10,873.06 10,952.30 10,833.98 10,888.82 8,364.0M
2021-02-24 11,019.78 11,034.31 10,699.70 10,790.00 7,786.4M
2021-02-23 11,018.07 11,129.14 10,989.13 11,018.28 8,982.6M
2021-02-22 11,122.65 11,189.90 11,047.92 11,066.49 10,046.4M
2021-02-19 10,943.72 11,087.11 10,906.85 11,079.87 6,304.4M
2021-02-18 11,093.04 11,116.88 10,949.19 10,971.67 7,219.6M
2021-02-10 10,839.42 10,962.55 10,829.23 10,936.15 5,471.0M
2021-02-09 10,683.49 10,829.91 10,656.98 10,823.46 4,385.8M
2021-02-08 10,562.24 10,672.55 10,534.55 10,667.72 4,785.4M
2021-02-05 10,499.37 10,640.14 10,493.43 10,562.65 6,260.8M
2021-02-04 10,526.08 10,572.18 10,415.23 10,495.19 4,762.1M
2021-02-03 10,599.44 10,666.52 10,537.59 10,571.79 5,157.1M
2021-02-02 10,573.99 10,623.78 10,546.03 10,609.88 4,030.2M
2021-02-01 10,453.48 10,575.45 10,396.11 10,567.19 4,332.3M
2021-01-29 10,557.86 10,570.37 10,387.69 10,471.40 4,447.8M
2021-01-28 10,605.36 10,634.78 10,517.88 10,541.11 4,005.0M
2021-01-27 10,613.64 10,683.92 10,613.64 10,667.00 4,244.9M
2021-01-26 10,643.16 10,672.49 10,606.22 10,636.51 4,028.4M
2021-01-25 10,743.19 10,743.19 10,642.63 10,683.96 4,592.8M
2021-01-22 10,794.38 10,794.68 10,700.06 10,744.42 5,470.3M
2021-01-21 10,722.85 10,823.47 10,710.55 10,798.72 5,901.7M
2021-01-20 10,681.42 10,729.10 10,652.71 10,711.08 5,030.0M
2021-01-19 10,760.46 10,768.58 10,652.11 10,689.41 5,639.7M
2021-01-18 10,681.38 10,775.38 10,643.96 10,764.94 5,994.8M
2021-01-15 10,756.77 10,784.24 10,650.19 10,709.05 8,093.1M
2021-01-14 10,754.24 10,821.85 10,717.82 10,742.27 6,621.3M
2021-01-13 10,692.66 10,801.00 10,656.07 10,779.08 6,694.1M
2021-01-12 10,505.36 10,688.44 10,503.62 10,687.05 4,893.1M
2021-01-11 10,622.08 10,680.67 10,495.89 10,527.35 5,614.5M
2021-01-08 10,631.66 10,680.61 10,574.31 10,633.38 4,566.0M
2021-01-07 10,593.59 10,639.39 10,526.67 10,639.32 5,574.9M
2021-01-06 10,459.99 10,596.63 10,458.00 10,595.96 4,676.7M
2021-01-05 10,360.35 10,472.33 10,337.31 10,467.03 5,076.1M
2021-01-04 10,333.10 10,414.41 10,282.94 10,388.25 4,760.4M