SSE Select Consumption Industries (SSESCII)

SSESCII
🏛️ China →
7,214.71
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 10,576.04 10,668.60 10,561.37 10,667.00 703.7M
2021-12-30 10,516.01 10,575.40 10,471.05 10,557.17 521.5M
2021-12-29 10,844.51 10,844.51 10,526.10 10,526.10 662.3M
2021-12-28 10,831.18 10,883.19 10,760.65 10,829.03 633.8M
2021-12-27 10,829.89 10,897.49 10,772.65 10,843.43 782.1M
2021-12-24 10,681.86 10,865.37 10,678.31 10,844.01 904.1M
2021-12-23 10,651.33 10,688.35 10,531.91 10,684.42 636.1M
2021-12-22 10,593.01 10,656.44 10,570.58 10,638.79 600.2M
2021-12-21 10,554.97 10,618.84 10,509.31 10,582.80 520.3M
2021-12-20 10,527.49 10,661.35 10,519.65 10,566.66 655.7M
2021-12-17 10,655.53 10,655.53 10,528.15 10,542.74 554.9M
2021-12-16 10,716.33 10,742.82 10,586.09 10,674.37 568.5M
2021-12-15 10,885.00 10,897.29 10,735.75 10,739.94 603.0M
2021-12-14 10,856.42 10,982.67 10,837.63 10,909.75 628.4M
2021-12-13 10,875.05 11,027.87 10,851.16 10,887.49 796.2M
2021-12-10 10,845.49 10,913.41 10,775.66 10,848.70 891.4M
2021-12-09 10,708.02 10,979.35 10,691.01 10,897.61 977.9M
2021-12-08 10,473.41 10,687.22 10,432.80 10,685.34 708.0M
2021-12-07 10,371.51 10,502.57 10,358.93 10,460.19 665.0M
2021-12-06 10,425.36 10,428.45 10,320.79 10,335.34 557.1M
2021-12-03 10,287.00 10,427.80 10,287.00 10,417.63 591.1M
2021-12-02 10,352.79 10,413.27 10,286.15 10,294.12 545.1M
2021-12-01 10,400.61 10,408.09 10,312.91 10,349.40 523.8M
2021-11-30 10,423.65 10,427.76 10,322.57 10,368.84 635.7M
2021-11-29 10,411.80 10,513.01 10,360.19 10,425.60 724.0M
2021-11-26 10,499.72 10,516.95 10,415.37 10,429.08 657.9M
2021-11-25 10,502.78 10,553.11 10,422.58 10,500.98 659.4M
2021-11-24 10,383.91 10,515.64 10,365.67 10,461.89 631.9M
2021-11-23 10,375.42 10,458.89 10,332.01 10,386.77 632.6M
2021-11-22 10,434.15 10,484.99 10,373.06 10,400.49 686.2M
2021-11-19 10,395.59 10,486.81 10,379.66 10,441.32 605.9M
2021-11-18 10,477.30 10,477.30 10,394.33 10,414.38 596.0M
2021-11-17 10,536.13 10,545.30 10,424.49 10,486.69 589.1M
2021-11-16 10,383.31 10,619.25 10,377.69 10,559.72 788.8M
2021-11-15 10,222.96 10,389.11 10,222.96 10,374.56 726.4M
2021-11-12 10,268.79 10,287.96 10,205.87 10,214.62 636.6M
2021-11-11 10,229.67 10,272.68 10,168.54 10,264.67 720.4M
2021-11-10 10,256.29 10,296.18 10,096.50 10,255.05 856.2M
2021-11-09 10,257.15 10,312.36 10,226.19 10,260.09 578.1M
2021-11-08 10,370.28 10,378.43 10,229.15 10,259.34 678.8M
2021-11-05 10,377.79 10,485.78 10,357.31 10,396.31 804.2M
2021-11-04 10,220.12 10,437.65 10,201.12 10,411.91 922.0M
2021-11-03 10,220.42 10,286.01 10,165.61 10,193.59 821.3M
2021-11-02 10,125.45 10,296.49 10,109.98 10,203.92 986.9M
2021-11-01 10,135.43 10,208.60 10,002.93 10,131.92 939.7M
2021-10-29 9,971.54 10,181.01 9,971.54 10,155.86 948.5M
2021-10-28 9,850.05 9,929.69 9,805.09 9,898.42 784.3M
2021-10-27 9,997.34 9,997.34 9,809.74 9,844.68 620.1M
2021-10-26 10,040.54 10,122.69 10,000.63 10,032.59 622.8M
2021-10-25 10,013.26 10,080.05 9,947.13 10,041.74 608.4M
2021-10-22 9,921.36 10,087.11 9,911.86 10,045.55 702.8M
2021-10-21 9,915.32 9,955.11 9,857.39 9,908.84 601.8M
2021-10-20 9,955.64 10,001.91 9,819.85 9,914.33 611.6M
2021-10-19 9,770.14 9,960.10 9,768.91 9,940.98 680.1M
2021-10-18 10,071.88 10,071.88 9,765.10 9,792.10 733.7M
2021-10-15 10,091.00 10,222.30 10,041.90 10,105.89 693.6M
2021-10-14 10,247.62 10,303.68 10,102.79 10,161.25 642.0M
2021-10-13 10,034.10 10,330.98 9,998.27 10,265.91 862.1M
2021-10-12 9,977.82 10,091.58 9,873.95 10,007.17 897.6M
2021-10-11 10,073.10 10,244.39 9,998.65 10,014.98 857.1M
2021-10-08 9,805.10 10,084.70 9,728.33 10,065.75 960.2M
2021-09-30 9,738.48 9,853.08 9,725.43 9,784.87 565.2M
2021-09-29 9,756.75 9,794.80 9,587.54 9,710.67 654.7M
2021-09-28 9,878.63 9,909.12 9,692.87 9,811.55 664.7M
2021-09-27 9,715.21 10,128.42 9,715.21 9,945.05 1,074.1M
2021-09-24 9,463.18 9,753.25 9,463.18 9,677.53 933.3M
2021-09-23 9,366.05 9,550.47 9,329.73 9,451.87 754.9M
2021-09-22 9,374.37 9,449.54 9,295.99 9,360.01 588.3M
2021-09-17 9,307.10 9,523.47 9,229.42 9,512.36 711.5M
2021-09-16 9,347.04 9,443.84 9,264.64 9,327.29 762.6M
2021-09-15 9,459.97 9,459.97 9,325.16 9,359.45 655.9M
2021-09-14 9,584.86 9,712.09 9,498.83 9,506.58 655.8M
2021-09-13 9,643.31 9,748.81 9,527.92 9,566.56 574.4M
2021-09-10 9,670.77 9,740.70 9,617.62 9,654.30 597.8M
2021-09-09 9,705.70 9,783.09 9,626.71 9,668.02 565.0M
2021-09-08 9,780.89 9,820.83 9,681.03 9,714.34 641.6M
2021-09-07 9,768.48 9,812.87 9,681.97 9,785.43 687.3M
2021-09-06 9,454.94 9,792.00 9,427.78 9,763.20 824.6M
2021-09-03 9,320.85 9,547.01 9,225.16 9,457.06 772.2M
2021-09-02 9,487.71 9,532.39 9,359.57 9,379.36 657.1M
2021-09-01 9,276.50 9,579.08 9,108.07 9,500.05 862.9M
2021-08-31 9,369.99 9,465.42 9,275.79 9,306.39 717.7M
2021-08-30 9,520.09 9,520.26 9,324.08 9,428.64 680.9M
2021-08-27 9,534.84 9,680.37 9,484.24 9,512.72 605.7M
2021-08-26 9,854.67 9,854.67 9,554.49 9,566.30 742.0M
2021-08-25 9,767.89 9,907.58 9,767.89 9,878.67 647.0M
2021-08-24 9,644.80 9,760.59 9,591.84 9,727.67 642.5M
2021-08-23 9,539.52 9,660.14 9,451.77 9,609.35 744.9M
2021-08-20 9,816.92 9,817.05 9,466.60 9,534.13 829.6M
2021-08-19 10,018.60 10,123.10 9,953.98 9,999.45 590.4M
2021-08-18 10,008.85 10,141.52 9,961.92 10,090.47 540.5M
2021-08-17 10,371.07 10,371.07 10,020.43 10,029.92 715.3M
2021-08-16 10,292.63 10,434.78 10,267.85 10,399.67 618.1M
2021-08-13 10,280.15 10,364.53 10,238.39 10,325.82 659.4M
2021-08-12 10,383.49 10,477.60 10,312.13 10,320.41 670.6M
2021-08-11 10,561.59 10,608.12 10,437.44 10,441.10 768.9M
2021-08-10 10,368.45 10,626.86 10,273.35 10,619.18 816.3M
2021-08-09 10,013.82 10,371.53 10,002.65 10,336.04 763.2M
2021-08-06 10,230.42 10,230.42 10,012.49 10,080.27 738.1M
2021-08-05 10,283.84 10,484.54 10,217.45 10,337.59 739.7M
2021-08-04 10,406.00 10,424.30 10,273.56 10,323.92 712.8M
2021-08-03 10,122.83 10,438.37 10,066.66 10,421.91 876.0M
2021-08-02 9,842.45 10,235.72 9,666.56 10,214.34 953.7M
2021-07-30 10,045.16 10,045.16 9,794.69 9,945.65 835.4M
2021-07-29 10,204.16 10,247.72 10,070.23 10,109.76 749.4M
2021-07-28 9,813.31 10,053.86 9,726.33 10,040.63 855.0M
2021-07-27 10,279.51 10,348.13 9,945.28 9,948.77 898.0M
2021-07-26 10,776.57 10,776.57 10,221.40 10,362.75 1,009.6M
2021-07-23 11,099.86 11,100.62 10,842.21 10,876.63 845.5M
2021-07-22 11,356.24 11,378.09 11,125.05 11,145.68 786.4M
2021-07-21 11,309.48 11,459.86 11,275.02 11,417.87 795.6M
2021-07-20 11,232.84 11,334.98 11,209.61 11,292.90 750.2M
2021-07-19 11,097.97 11,259.58 11,078.67 11,251.62 760.2M
2021-07-16 11,259.93 11,259.93 11,117.83 11,149.97 711.9M
2021-07-15 11,089.24 11,272.30 11,064.87 11,271.21 776.6M
2021-07-14 10,971.64 11,168.89 10,901.18 11,112.33 759.6M
2021-07-13 10,891.82 11,024.45 10,875.01 11,024.07 631.6M
2021-07-12 10,821.25 10,863.15 10,643.92 10,823.49 708.2M
2021-07-09 10,894.26 10,894.26 10,614.67 10,765.39 612.4M
2021-07-08 11,117.38 11,127.94 10,903.05 10,914.73 751.1M
2021-07-07 10,963.12 11,154.45 10,937.18 11,107.18 629.7M
2021-07-06 11,279.50 11,279.50 10,810.01 11,039.61 877.6M
2021-07-05 11,304.35 11,428.23 11,241.92 11,289.54 786.9M
2021-07-02 11,613.38 11,613.38 11,357.04 11,370.13 780.3M
2021-07-01 11,498.74 11,726.34 11,458.78 11,678.00 800.0M
2021-06-30 11,445.66 11,517.45 11,415.83 11,493.50 578.0M
2021-06-29 11,560.69 11,560.69 11,424.75 11,458.04 610.6M
2021-06-28 11,359.44 11,542.85 11,356.73 11,531.45 686.5M
2021-06-25 11,226.16 11,374.99 11,142.80 11,345.47 655.2M
2021-06-24 11,253.66 11,257.09 11,088.60 11,231.57 671.0M
2021-06-23 11,354.67 11,386.02 11,247.13 11,278.77 725.0M
2021-06-22 11,253.15 11,349.89 11,167.14 11,347.64 688.5M
2021-06-21 11,239.60 11,317.95 11,131.45 11,234.74 669.8M
2021-06-18 11,330.00 11,389.91 11,174.13 11,272.85 636.5M
2021-06-17 11,138.52 11,336.97 11,137.09 11,303.38 580.0M
2021-06-16 11,271.87 11,338.03 11,119.65 11,154.58 618.9M
2021-06-15 11,327.21 11,384.54 11,158.54 11,270.75 710.7M
2021-06-11 11,479.32 11,486.38 11,258.22 11,354.39 821.7M
2021-06-10 11,343.88 11,548.20 11,327.10 11,494.18 748.7M
2021-06-09 11,263.88 11,402.36 11,169.93 11,344.72 784.0M
2021-06-08 11,659.70 11,745.24 11,252.56 11,316.97 787.2M
2021-06-07 11,591.02 11,696.70 11,519.66 11,666.32 923.6M
2021-06-04 11,504.23 11,669.47 11,488.00 11,605.92 691.3M
2021-06-03 11,579.53 11,726.38 11,479.38 11,552.10 694.7M
2021-06-02 11,785.06 11,804.85 11,545.65 11,600.21 766.0M
2021-06-01 11,805.78 11,806.34 11,598.55 11,771.95 755.3M
2021-05-31 11,669.25 11,789.51 11,614.70 11,789.36 785.1M
2021-05-28 11,767.92 11,767.92 11,600.84 11,667.28 769.4M
2021-05-27 11,730.73 11,854.28 11,650.09 11,774.70 779.7M
2021-05-26 11,716.64 11,819.56 11,658.03 11,774.61 943.9M
2021-05-25 11,477.87 11,731.83 11,477.87 11,712.75 887.6M
2021-05-24 11,370.50 11,434.80 11,186.83 11,434.38 717.3M
2021-05-21 11,494.84 11,557.03 11,324.78 11,366.14 729.2M
2021-05-20 11,400.45 11,516.07 11,383.77 11,445.53 831.3M
2021-05-19 11,437.01 11,450.04 11,364.30 11,401.67 848.8M
2021-05-18 11,509.17 11,532.55 11,378.96 11,472.98 910.9M
2021-05-17 11,385.02 11,549.66 11,385.02 11,507.98 990.0M
2021-05-14 11,133.04 11,426.81 11,066.77 11,345.17 1,053.4M
2021-05-13 10,901.73 11,138.95 10,895.00 11,108.24 989.9M
2021-05-12 10,855.20 11,028.09 10,817.86 11,007.56 816.6M
2021-05-11 10,692.24 10,927.11 10,635.43 10,915.14 861.7M
2021-05-10 10,645.94 10,783.73 10,603.65 10,680.62 833.9M
2021-05-07 10,849.83 10,906.80 10,613.96 10,613.96 876.5M
2021-05-06 10,973.15 10,994.89 10,723.81 10,823.26 1,056.3M
2021-04-30 10,949.68 11,101.46 10,924.09 11,074.09 1,040.6M
2021-04-29 10,941.44 11,045.99 10,809.69 10,943.73 930.2M
2021-04-28 10,752.70 10,922.97 10,714.44 10,922.44 867.3M
2021-04-27 10,665.51 10,827.56 10,624.45 10,806.67 690.0M
2021-04-26 10,927.99 10,998.78 10,668.11 10,677.36 880.4M
2021-04-23 10,749.51 10,893.02 10,745.97 10,863.12 718.6M
2021-04-22 10,764.67 10,782.80 10,638.82 10,742.56 644.5M
2021-04-21 10,491.32 10,746.36 10,481.66 10,729.08 701.7M
2021-04-20 10,467.82 10,659.41 10,451.90 10,541.80 621.3M
2021-04-19 10,311.33 10,513.85 10,201.66 10,498.00 636.4M
2021-04-16 10,326.52 10,364.85 10,206.09 10,324.90 547.1M
2021-04-15 10,326.44 10,363.10 10,215.91 10,306.18 483.0M
2021-04-14 10,268.46 10,401.61 10,245.35 10,350.45 520.6M
2021-04-13 10,186.66 10,379.54 10,183.06 10,262.01 500.7M
2021-04-12 10,332.02 10,401.83 10,178.94 10,206.76 522.1M
2021-04-09 10,433.16 10,493.70 10,309.49 10,330.64 459.5M
2021-04-08 10,240.88 10,511.90 10,180.89 10,489.64 575.2M
2021-04-07 10,451.76 10,451.76 10,193.10 10,337.57 519.5M
2021-04-06 10,532.76 10,535.23 10,405.43 10,451.00 460.6M
2021-04-02 10,369.29 10,519.76 10,369.29 10,501.92 472.2M
2021-04-01 10,177.49 10,303.85 10,175.57 10,287.54 414.5M
2021-03-31 10,206.49 10,206.49 10,056.29 10,157.27 460.9M
2021-03-30 10,082.36 10,301.67 10,061.30 10,209.11 629.5M
2021-03-29 10,104.65 10,210.48 10,008.28 10,099.89 527.4M
2021-03-26 9,854.50 10,107.49 9,854.50 10,077.56 585.4M
2021-03-25 9,692.99 9,870.25 9,641.63 9,828.31 436.5M
2021-03-24 9,834.60 9,958.80 9,751.88 9,777.66 535.1M
2021-03-23 9,878.37 9,959.79 9,783.28 9,871.49 507.5M
2021-03-22 9,797.86 9,934.23 9,744.95 9,891.62 512.4M
2021-03-19 9,788.51 9,933.55 9,748.82 9,808.20 614.6M
2021-03-18 9,805.67 9,984.28 9,790.85 9,947.48 567.1M
2021-03-17 9,653.60 9,805.25 9,537.31 9,791.71 512.6M
2021-03-16 9,566.74 9,689.21 9,524.50 9,671.53 508.0M
2021-03-15 9,779.05 9,798.73 9,426.13 9,518.63 635.6M
2021-03-12 9,909.68 9,912.23 9,667.46 9,827.88 585.7M
2021-03-11 9,640.50 9,943.95 9,577.28 9,854.53 608.0M
2021-03-10 9,686.55 9,752.33 9,591.85 9,618.99 627.0M
2021-03-09 9,763.92 9,782.50 9,429.50 9,493.07 846.7M
2021-03-08 10,398.64 10,442.09 9,797.42 9,798.17 892.6M
2021-03-05 10,115.31 10,429.48 10,048.05 10,333.50 659.4M
2021-03-04 10,571.12 10,571.12 10,248.91 10,284.78 720.2M
2021-03-03 10,601.71 10,708.89 10,543.31 10,702.08 701.8M
2021-03-02 10,921.60 10,935.69 10,572.80 10,652.43 630.0M
2021-03-01 10,898.53 10,920.19 10,734.55 10,857.53 673.6M
2021-02-26 10,763.07 10,938.59 10,644.09 10,802.52 707.1M
2021-02-25 11,171.86 11,190.23 10,937.48 11,009.46 639.4M
2021-02-24 11,519.00 11,524.94 10,979.16 11,099.20 816.7M
2021-02-23 11,388.01 11,636.06 11,373.31 11,520.70 816.5M
2021-02-22 12,025.77 12,025.77 11,553.71 11,557.29 1,018.7M
2021-02-19 12,048.20 12,116.86 11,709.47 12,030.08 893.4M
2021-02-18 12,505.55 12,542.79 12,010.70 12,116.88 931.7M
2021-02-10 12,097.72 12,421.84 12,044.81 12,378.15 873.8M
2021-02-09 11,727.52 12,030.31 11,682.16 12,030.27 787.9M
2021-02-08 11,559.13 11,736.37 11,461.83 11,699.29 780.7M
2021-02-05 11,487.47 11,710.44 11,398.69 11,526.21 707.1M
2021-02-04 11,432.44 11,616.49 11,303.67 11,425.27 713.5M
2021-02-03 11,547.48 11,641.07 11,472.82 11,509.96 760.2M
2021-02-02 11,313.20 11,579.02 11,201.95 11,567.45 749.2M
2021-02-01 11,225.18 11,359.78 11,187.20 11,267.22 681.9M
2021-01-29 11,350.77 11,466.15 11,122.18 11,253.97 824.1M
2021-01-28 11,474.44 11,541.95 11,278.07 11,316.62 809.8M
2021-01-27 11,517.35 11,576.77 11,288.94 11,569.09 797.8M
2021-01-26 11,805.45 11,805.45 11,567.22 11,572.91 878.0M
2021-01-25 11,707.26 11,892.59 11,705.37 11,817.02 1,103.8M
2021-01-22 11,530.85 11,707.82 11,486.51 11,679.97 1,033.0M
2021-01-21 11,319.94 11,569.15 11,319.94 11,505.48 921.0M
2021-01-20 11,121.27 11,298.46 11,021.69 11,278.24 701.7M
2021-01-19 11,383.74 11,423.40 11,102.87 11,136.77 760.6M
2021-01-18 11,303.38 11,365.84 11,165.46 11,340.55 774.1M
2021-01-15 11,459.99 11,459.99 11,135.04 11,357.40 738.6M
2021-01-14 11,702.43 11,702.43 11,410.31 11,494.45 850.0M
2021-01-13 11,871.94 11,890.63 11,637.33 11,731.19 1,018.4M
2021-01-12 11,529.50 11,830.00 11,526.38 11,829.42 883.0M
2021-01-11 11,802.16 11,853.76 11,521.73 11,576.90 1,004.7M
2021-01-08 11,994.53 12,104.87 11,742.23 11,839.92 946.9M
2021-01-07 11,955.74 12,007.72 11,764.43 12,007.72 994.7M
2021-01-06 11,863.77 11,972.25 11,712.46 11,932.79 1,145.4M
2021-01-05 11,429.84 11,823.40 11,402.54 11,823.40 1,224.0M
2021-01-04 11,291.86 11,501.41 11,262.25 11,445.06 1,035.4M