SSE180 Relative Value (SSE180RVI)

SSE180RVI
🏛️ China →
3,127.11
Letzte Aktualisierung: 2025-09-29
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 2,921.54 2,935.20 2,921.54 2,930.59 7,051.1M
2021-12-30 2,904.61 2,932.00 2,904.60 2,918.16 7,435.2M
2021-12-29 2,930.98 2,930.98 2,904.01 2,904.21 7,044.1M
2021-12-28 2,924.57 2,931.98 2,914.40 2,929.65 8,262.6M
2021-12-27 2,922.27 2,936.75 2,911.07 2,920.67 7,936.0M
2021-12-24 2,941.46 2,941.46 2,920.41 2,922.02 9,604.5M
2021-12-23 2,927.49 2,941.92 2,924.19 2,941.15 9,381.6M
2021-12-22 2,949.30 2,949.80 2,920.37 2,924.97 8,705.0M
2021-12-21 2,916.00 2,951.21 2,916.00 2,944.44 9,940.3M
2021-12-20 2,929.56 2,948.19 2,913.07 2,917.23 11,694.6M
2021-12-17 2,960.71 2,968.14 2,939.02 2,939.65 10,074.1M
2021-12-16 2,935.10 2,963.30 2,931.13 2,963.30 9,595.7M
2021-12-15 2,925.20 2,939.74 2,924.22 2,932.74 10,314.8M
2021-12-14 2,950.15 2,952.67 2,926.59 2,931.75 10,581.0M
2021-12-13 2,979.72 3,006.65 2,958.84 2,961.88 13,859.3M
2021-12-10 2,954.97 2,967.12 2,943.01 2,955.18 10,762.4M
2021-12-09 2,938.99 2,991.22 2,934.32 2,970.09 11,914.2M
2021-12-08 2,928.87 2,937.90 2,911.24 2,936.60 9,003.3M
2021-12-07 2,918.67 2,928.57 2,897.26 2,924.04 10,233.9M
2021-12-06 2,893.26 2,927.62 2,892.12 2,895.17 10,435.5M
2021-12-03 2,861.77 2,884.12 2,848.53 2,884.02 8,619.7M
2021-12-02 2,837.00 2,866.45 2,830.83 2,860.36 8,792.0M
2021-12-01 2,817.23 2,842.04 2,817.23 2,841.58 7,305.5M
2021-11-30 2,825.85 2,840.36 2,808.93 2,820.03 7,981.6M
2021-11-29 2,806.57 2,824.21 2,804.55 2,824.21 8,393.0M
2021-11-26 2,856.06 2,856.06 2,834.52 2,835.34 7,583.7M
2021-11-25 2,873.98 2,873.98 2,862.15 2,865.63 6,945.1M
2021-11-24 2,876.30 2,883.41 2,860.05 2,875.92 8,307.3M
2021-11-23 2,873.86 2,887.40 2,868.25 2,876.77 9,375.7M
2021-11-22 2,878.84 2,881.70 2,868.14 2,873.70 7,698.4M
2021-11-19 2,843.40 2,881.56 2,839.90 2,880.75 7,187.5M
2021-11-18 2,858.98 2,859.51 2,841.81 2,844.92 6,089.2M
2021-11-17 2,864.92 2,873.83 2,856.55 2,863.76 5,724.1M
2021-11-16 2,889.61 2,901.69 2,866.25 2,870.46 6,895.7M
2021-11-15 2,900.83 2,909.61 2,879.03 2,892.40 6,447.0M
2021-11-12 2,907.82 2,910.36 2,886.98 2,895.77 7,272.3M
2021-11-11 2,842.61 2,908.14 2,841.68 2,906.80 9,031.2M
2021-11-10 2,860.93 2,860.93 2,814.88 2,847.55 7,583.2M
2021-11-09 2,880.40 2,885.79 2,855.62 2,868.99 6,805.1M
2021-11-08 2,868.15 2,885.79 2,862.34 2,872.05 7,768.2M
2021-11-05 2,883.85 2,890.53 2,867.60 2,868.52 7,762.1M
2021-11-04 2,891.60 2,895.83 2,882.61 2,890.84 6,938.5M
2021-11-03 2,882.90 2,897.85 2,876.86 2,886.98 7,435.9M
2021-11-02 2,937.08 2,942.80 2,862.89 2,885.20 11,118.0M
2021-11-01 2,924.67 2,945.31 2,913.11 2,938.28 9,816.4M
2021-10-29 2,935.57 2,943.59 2,913.67 2,937.64 9,195.2M
2021-10-28 2,947.27 2,956.52 2,925.52 2,933.97 9,170.8M
2021-10-27 2,981.76 2,981.76 2,952.12 2,959.84 8,448.2M
2021-10-26 2,998.89 3,018.39 2,983.05 2,988.89 8,639.5M
2021-10-25 2,968.98 2,999.35 2,960.66 2,995.85 8,443.9M
2021-10-22 2,989.38 3,002.24 2,973.20 2,983.53 8,711.7M
2021-10-21 2,957.28 2,998.76 2,957.28 2,986.58 9,197.3M
2021-10-20 2,958.92 2,965.22 2,945.79 2,949.44 8,261.0M
2021-10-19 2,934.84 2,969.42 2,933.48 2,960.97 8,144.1M
2021-10-18 2,946.72 2,953.38 2,920.34 2,939.68 8,526.9M
2021-10-15 2,930.22 2,950.16 2,924.38 2,945.13 8,480.2M
2021-10-14 2,939.64 2,951.28 2,931.19 2,934.10 7,072.8M
2021-10-13 2,945.06 2,952.85 2,913.29 2,943.99 7,698.8M
2021-10-12 2,972.27 2,974.03 2,927.18 2,951.35 10,260.6M
2021-10-11 2,971.52 3,001.20 2,971.52 2,984.99 10,413.5M
2021-10-08 2,957.58 2,961.92 2,937.95 2,961.53 10,066.6M
2021-09-30 2,930.19 2,933.08 2,900.74 2,921.66 8,835.5M
2021-09-29 2,931.93 2,944.63 2,901.88 2,927.30 11,826.1M
2021-09-28 2,918.81 2,959.43 2,917.94 2,952.65 10,801.1M
2021-09-27 2,948.04 2,958.57 2,901.72 2,919.79 13,008.7M
2021-09-24 2,983.96 2,989.41 2,941.08 2,946.72 12,562.6M
2021-09-23 2,991.07 3,023.00 2,975.08 2,987.90 14,627.1M
2021-09-22 2,914.00 2,975.90 2,910.93 2,971.74 12,141.6M
2021-09-17 2,961.01 2,980.24 2,941.77 2,972.14 13,119.0M
2021-09-16 3,011.44 3,025.95 2,966.93 2,967.04 14,089.0M
2021-09-15 3,021.61 3,030.62 2,987.20 3,005.00 12,193.3M
2021-09-14 3,109.01 3,111.21 3,023.71 3,031.15 16,554.3M
2021-09-13 3,086.92 3,119.40 3,083.54 3,111.11 16,567.0M
2021-09-10 3,075.85 3,136.27 3,074.29 3,095.45 19,667.3M
2021-09-09 3,053.70 3,077.69 3,041.13 3,076.96 17,368.6M
2021-09-08 3,065.93 3,095.12 3,060.28 3,070.56 16,124.8M
2021-09-07 3,015.38 3,078.79 3,000.77 3,072.86 15,976.3M
2021-09-06 2,994.78 3,029.69 2,994.78 3,016.90 15,030.0M
2021-09-03 3,024.91 3,029.72 2,982.50 2,996.83 17,984.5M
2021-09-02 2,968.49 3,009.48 2,967.10 3,009.30 17,214.3M
2021-09-01 2,911.60 2,994.10 2,910.81 2,976.26 22,737.8M
2021-08-31 2,859.13 2,909.16 2,851.38 2,909.16 15,340.9M
2021-08-30 2,885.09 2,886.33 2,846.81 2,860.62 13,672.1M
2021-08-27 2,849.73 2,882.29 2,849.73 2,876.07 11,787.8M
2021-08-26 2,880.08 2,880.08 2,848.03 2,849.52 12,915.9M
2021-08-25 2,883.16 2,886.41 2,869.23 2,881.79 12,674.4M
2021-08-24 2,861.08 2,890.41 2,856.30 2,883.10 12,801.3M
2021-08-23 2,847.28 2,869.12 2,847.28 2,859.57 9,955.1M
2021-08-20 2,854.27 2,863.22 2,814.71 2,839.77 10,785.9M
2021-08-19 2,896.45 2,896.45 2,856.34 2,864.09 12,911.5M
2021-08-18 2,838.27 2,907.95 2,838.27 2,905.87 12,519.2M
2021-08-17 2,872.79 2,904.98 2,834.13 2,840.18 11,802.0M
2021-08-16 2,871.25 2,894.45 2,867.55 2,877.07 10,224.5M
2021-08-13 2,864.20 2,887.54 2,854.53 2,869.36 9,216.8M
2021-08-12 2,872.60 2,882.26 2,867.61 2,873.12 9,889.2M
2021-08-11 2,866.53 2,900.59 2,865.51 2,879.24 10,925.4M
2021-08-10 2,836.38 2,868.45 2,822.94 2,867.32 9,356.6M
2021-08-09 2,783.45 2,857.37 2,782.49 2,842.29 10,600.6M
2021-08-06 2,787.72 2,793.39 2,774.47 2,793.23 9,472.0M
2021-08-05 2,790.49 2,817.36 2,781.77 2,793.98 10,075.6M
2021-08-04 2,794.13 2,803.10 2,784.20 2,798.43 10,516.3M
2021-08-03 2,785.27 2,810.89 2,778.40 2,797.63 12,290.1M
2021-08-02 2,740.35 2,806.42 2,716.19 2,798.49 13,418.5M
2021-07-30 2,745.52 2,754.16 2,724.44 2,748.39 11,197.2M
2021-07-29 2,767.52 2,768.71 2,737.74 2,754.29 10,370.9M
2021-07-28 2,730.53 2,752.99 2,721.10 2,740.66 11,510.6M
2021-07-27 2,821.73 2,825.82 2,735.30 2,741.22 14,731.6M
2021-07-26 2,892.15 2,892.15 2,807.15 2,818.54 13,991.8M
2021-07-23 2,910.73 2,919.77 2,898.15 2,901.35 13,676.7M
2021-07-22 2,884.22 2,916.07 2,878.97 2,908.33 11,295.1M
2021-07-21 2,885.93 2,903.50 2,877.13 2,885.11 10,033.8M
2021-07-20 2,885.83 2,893.79 2,870.63 2,885.99 7,730.4M
2021-07-19 2,905.57 2,910.27 2,868.98 2,907.01 8,816.7M
2021-07-16 2,915.13 2,926.99 2,903.20 2,908.34 9,564.9M
2021-07-15 2,875.36 2,928.31 2,874.02 2,925.39 10,911.5M
2021-07-14 2,926.35 2,926.35 2,871.81 2,876.53 11,046.3M
2021-07-13 2,913.78 2,933.72 2,903.94 2,927.20 10,096.6M
2021-07-12 2,934.45 2,946.23 2,912.35 2,920.37 12,674.9M
2021-07-09 2,909.38 2,922.51 2,898.12 2,913.72 10,065.9M
2021-07-08 2,969.56 2,969.56 2,911.22 2,916.79 10,191.1M
2021-07-07 2,947.95 2,967.11 2,945.79 2,963.01 8,797.9M
2021-07-06 2,940.63 2,962.78 2,937.99 2,961.60 7,515.7M
2021-07-05 2,937.12 2,941.82 2,920.45 2,941.82 7,283.8M
2021-07-02 2,983.47 2,984.07 2,934.01 2,938.78 7,179.4M
2021-07-01 2,996.78 3,011.83 2,977.18 3,002.99 6,830.0M
2021-06-30 2,974.66 2,993.03 2,972.58 2,987.73 5,419.7M
2021-06-29 3,004.72 3,005.41 2,974.16 2,976.18 6,736.9M
2021-06-28 3,043.79 3,044.56 3,007.18 3,015.46 7,450.0M
2021-06-25 3,006.53 3,044.21 3,005.72 3,040.70 9,014.2M
2021-06-24 2,995.21 3,007.25 2,985.72 3,002.14 6,636.4M
2021-06-23 2,980.91 3,002.88 2,974.63 2,994.13 7,197.8M
2021-06-22 2,965.30 2,987.15 2,964.23 2,979.83 7,017.5M
2021-06-21 2,969.82 2,975.91 2,947.46 2,956.74 6,955.2M
2021-06-18 2,987.51 2,989.72 2,964.67 2,979.81 7,671.1M
2021-06-17 3,005.57 3,015.62 2,990.62 2,995.02 6,775.2M
2021-06-16 3,016.10 3,033.61 3,007.23 3,012.98 7,128.1M
2021-06-15 3,062.25 3,064.30 3,012.05 3,018.14 8,116.6M
2021-06-11 3,092.14 3,096.58 3,059.34 3,071.35 9,730.5M
2021-06-10 3,089.54 3,116.73 3,087.18 3,089.94 7,031.6M
2021-06-09 3,091.62 3,102.07 3,086.85 3,091.87 6,557.4M
2021-06-08 3,094.04 3,118.62 3,076.35 3,094.31 7,165.9M
2021-06-07 3,101.84 3,102.11 3,083.29 3,095.37 6,647.7M
2021-06-04 3,073.92 3,132.56 3,073.18 3,102.83 8,011.9M
2021-06-03 3,106.28 3,124.33 3,088.09 3,088.09 8,189.5M
2021-06-02 3,120.00 3,120.88 3,093.98 3,104.98 7,365.2M
2021-06-01 3,121.82 3,121.82 3,090.98 3,119.28 7,681.7M
2021-05-31 3,143.49 3,143.49 3,111.75 3,135.54 7,969.8M
2021-05-28 3,139.89 3,160.78 3,126.65 3,145.40 8,847.9M
2021-05-27 3,132.08 3,153.29 3,115.58 3,134.62 8,225.5M
2021-05-26 3,128.22 3,154.17 3,127.92 3,140.86 9,966.8M
2021-05-25 3,033.44 3,124.85 3,028.67 3,121.51 10,411.2M
2021-05-24 3,024.45 3,038.30 3,017.03 3,030.13 6,464.4M
2021-05-21 3,058.07 3,062.48 3,022.02 3,024.76 6,330.0M
2021-05-20 3,037.08 3,061.37 3,020.88 3,052.68 8,021.7M
2021-05-19 3,072.45 3,072.45 3,040.15 3,048.47 6,555.5M
2021-05-18 3,078.30 3,084.94 3,068.82 3,078.69 6,726.1M
2021-05-17 3,056.18 3,089.62 3,054.94 3,074.89 8,559.8M
2021-05-14 3,009.54 3,066.48 2,997.39 3,065.18 9,394.4M
2021-05-13 3,015.30 3,028.39 2,992.23 3,003.20 7,462.7M
2021-05-12 3,021.70 3,048.29 3,018.88 3,038.26 7,496.8M
2021-05-11 3,010.43 3,038.60 2,991.16 3,031.03 8,785.1M
2021-05-10 3,037.98 3,038.83 3,003.01 3,031.55 10,697.2M
2021-05-07 3,035.39 3,061.33 3,023.74 3,029.66 9,861.1M
2021-05-06 3,018.82 3,053.66 3,018.45 3,027.96 9,042.7M
2021-04-30 3,052.37 3,052.37 3,001.60 3,019.56 9,611.0M
2021-04-29 3,019.68 3,062.00 3,009.48 3,059.17 7,931.5M
2021-04-28 3,008.65 3,016.82 2,997.56 3,016.09 6,283.9M
2021-04-27 3,012.66 3,015.86 2,995.20 3,010.26 6,675.3M
2021-04-26 3,056.66 3,063.03 3,010.92 3,014.02 7,130.7M
2021-04-23 3,041.61 3,058.98 3,032.87 3,048.24 6,004.9M
2021-04-22 3,069.52 3,072.49 3,038.15 3,045.56 6,290.1M
2021-04-21 3,049.73 3,071.68 3,045.51 3,063.04 6,055.0M
2021-04-20 3,053.90 3,072.01 3,051.87 3,061.61 7,018.2M
2021-04-19 3,018.82 3,067.47 3,005.87 3,066.62 7,984.5M
2021-04-16 3,006.83 3,022.47 2,996.60 3,018.46 5,848.7M
2021-04-15 3,018.08 3,018.56 2,977.23 2,999.16 5,586.3M
2021-04-14 3,023.17 3,036.04 3,010.44 3,023.30 5,763.7M
2021-04-13 3,041.55 3,052.02 3,011.51 3,020.78 6,601.5M
2021-04-12 3,057.92 3,063.92 3,030.87 3,040.19 8,082.3M
2021-04-09 3,088.79 3,088.97 3,053.03 3,060.02 6,688.6M
2021-04-08 3,077.43 3,097.67 3,070.15 3,088.26 8,545.2M
2021-04-07 3,092.00 3,092.00 3,068.41 3,086.61 8,006.6M
2021-04-06 3,103.42 3,104.82 3,083.97 3,090.41 5,519.1M
2021-04-02 3,109.86 3,110.37 3,086.65 3,095.77 6,607.9M
2021-04-01 3,096.77 3,109.45 3,085.69 3,106.61 6,865.9M
2021-03-31 3,097.34 3,101.44 3,071.78 3,093.39 8,272.6M
2021-03-30 3,084.50 3,102.56 3,072.54 3,102.56 7,734.4M
2021-03-29 3,080.42 3,092.85 3,060.14 3,087.36 7,890.6M
2021-03-26 3,049.24 3,081.38 3,048.89 3,075.73 7,795.4M
2021-03-25 3,045.31 3,057.78 3,031.68 3,037.15 7,498.0M
2021-03-24 3,091.09 3,099.84 3,039.75 3,044.86 9,292.2M
2021-03-23 3,126.12 3,129.81 3,078.70 3,101.36 8,804.1M
2021-03-22 3,090.07 3,128.14 3,090.07 3,126.63 8,869.4M
2021-03-19 3,127.71 3,131.49 3,073.51 3,085.83 9,294.1M
2021-03-18 3,155.20 3,167.29 3,141.04 3,151.43 7,829.5M
2021-03-17 3,172.19 3,172.38 3,134.64 3,151.87 8,312.9M
2021-03-16 3,170.62 3,198.03 3,154.91 3,186.02 9,578.7M
2021-03-15 3,159.19 3,197.54 3,140.18 3,162.23 12,718.1M
2021-03-12 3,146.35 3,168.13 3,133.49 3,166.93 12,015.2M
2021-03-11 3,075.83 3,137.06 3,075.83 3,136.57 10,959.3M
2021-03-10 3,087.89 3,088.90 3,055.32 3,057.99 9,970.1M
2021-03-09 3,108.27 3,126.06 3,054.21 3,068.33 13,567.8M
2021-03-08 3,174.35 3,202.50 3,106.76 3,107.70 13,820.2M
2021-03-05 3,143.85 3,170.77 3,113.12 3,152.75 12,685.3M
2021-03-04 3,196.09 3,221.41 3,161.98 3,177.10 13,472.6M
2021-03-03 3,132.88 3,227.08 3,132.12 3,225.39 12,453.6M
2021-03-02 3,181.97 3,182.74 3,110.88 3,132.66 12,019.1M
2021-03-01 3,171.14 3,174.20 3,143.56 3,170.51 10,492.8M
2021-02-26 3,195.62 3,223.07 3,156.10 3,160.81 12,966.2M
2021-02-25 3,230.95 3,274.91 3,218.03 3,253.51 14,520.1M
2021-02-24 3,254.81 3,266.80 3,167.66 3,196.20 13,099.9M
2021-02-23 3,234.79 3,286.62 3,234.79 3,251.12 14,155.6M
2021-02-22 3,289.45 3,304.76 3,247.54 3,248.71 16,751.0M
2021-02-19 3,243.43 3,276.88 3,237.12 3,275.58 11,895.4M
2021-02-18 3,259.48 3,283.07 3,239.08 3,253.60 11,670.7M
2021-02-10 3,179.07 3,204.66 3,166.22 3,192.91 8,983.4M
2021-02-09 3,145.40 3,172.87 3,122.66 3,171.63 8,137.9M
2021-02-08 3,117.74 3,146.70 3,097.35 3,141.30 8,277.2M
2021-02-05 3,099.63 3,131.71 3,094.14 3,112.64 9,906.4M
2021-02-04 3,090.66 3,123.11 3,069.03 3,092.61 9,011.3M
2021-02-03 3,099.62 3,121.89 3,074.97 3,098.98 9,506.1M
2021-02-02 3,098.06 3,106.46 3,086.92 3,102.81 7,825.0M
2021-02-01 3,062.61 3,100.31 3,046.16 3,097.17 8,068.5M
2021-01-29 3,107.80 3,112.10 3,036.51 3,065.03 8,543.7M
2021-01-28 3,110.31 3,120.75 3,080.77 3,091.67 7,996.5M
2021-01-27 3,129.72 3,154.32 3,129.72 3,145.50 8,057.8M
2021-01-26 3,156.73 3,169.00 3,124.52 3,127.25 8,694.2M
2021-01-25 3,150.85 3,175.74 3,127.20 3,168.86 10,195.2M
2021-01-22 3,192.46 3,192.46 3,141.58 3,156.49 10,456.6M
2021-01-21 3,184.62 3,220.64 3,168.19 3,196.65 11,057.7M
2021-01-20 3,190.04 3,205.86 3,161.02 3,174.63 9,190.8M
2021-01-19 3,203.29 3,223.53 3,173.61 3,189.11 10,738.6M
2021-01-18 3,169.88 3,217.64 3,167.27 3,205.12 10,718.5M
2021-01-15 3,170.74 3,218.40 3,160.59 3,177.49 13,247.6M
2021-01-14 3,171.12 3,195.91 3,145.78 3,152.47 12,453.5M
2021-01-13 3,178.76 3,201.15 3,161.05 3,178.11 13,740.8M
2021-01-12 3,087.11 3,178.71 3,078.31 3,178.71 11,542.0M
2021-01-11 3,118.85 3,145.70 3,086.91 3,096.47 11,655.1M
2021-01-08 3,104.84 3,118.54 3,086.16 3,114.00 10,252.7M
2021-01-07 3,064.03 3,099.81 3,053.78 3,099.81 12,202.0M
2021-01-06 3,015.36 3,057.14 3,013.25 3,057.08 10,875.7M
2021-01-05 3,014.29 3,019.14 2,979.37 3,015.83 11,799.9M
2021-01-04 3,027.04 3,040.17 2,998.29 3,028.64 11,382.9M