SSE 380 Utilities (SSE380UI)

SSE380UI
🏛️ China →
2,921.52
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
2024-12-31 2,772.90 2,787.81 2,743.04 2,746.08 406.0M
2024-12-30 2,786.55 2,797.51 2,764.93 2,770.33 318.7M
2024-12-27 2,756.27 2,789.92 2,750.91 2,785.36 344.3M
2024-12-26 2,790.72 2,790.72 2,751.10 2,756.42 329.4M
2024-12-25 2,786.52 2,792.84 2,766.40 2,790.13 283.1M
2024-12-24 2,748.05 2,789.65 2,748.03 2,785.59 340.7M
2024-12-23 2,745.76 2,783.03 2,743.55 2,750.78 398.1M
2024-12-20 2,765.78 2,777.15 2,745.51 2,748.70 359.0M
2024-12-19 2,793.30 2,793.47 2,749.85 2,769.77 418.4M
2024-12-18 2,779.07 2,827.43 2,778.40 2,808.48 479.6M
2024-12-17 2,782.66 2,798.37 2,758.50 2,773.17 418.6M
2024-12-16 2,764.79 2,798.49 2,764.79 2,781.11 462.5M
2024-12-13 2,799.51 2,804.58 2,766.07 2,766.07 552.3M
2024-12-12 2,789.78 2,807.73 2,777.69 2,805.33 467.6M
2024-12-11 2,773.52 2,796.45 2,773.52 2,791.02 432.8M
2024-12-10 2,825.19 2,829.92 2,774.63 2,777.74 607.8M
2024-12-09 2,780.89 2,802.63 2,769.64 2,789.26 461.3M
2024-12-06 2,753.40 2,782.98 2,750.09 2,780.38 519.1M
2024-12-05 2,775.76 2,778.23 2,745.74 2,752.92 377.6M
2024-12-04 2,788.62 2,798.07 2,770.32 2,782.41 538.6M
2024-12-03 2,758.86 2,822.82 2,738.14 2,800.50 732.8M
2024-12-02 2,746.48 2,760.05 2,728.84 2,758.05 560.0M
2024-11-29 2,723.91 2,742.24 2,709.34 2,728.15 446.8M
2024-11-28 2,732.03 2,742.12 2,716.18 2,720.40 375.0M
2024-11-27 2,695.54 2,735.79 2,672.85 2,735.20 419.0M
2024-11-26 2,720.57 2,727.88 2,695.81 2,700.57 300.8M
2024-11-25 2,727.29 2,756.32 2,704.27 2,722.77 409.2M
2024-11-22 2,807.36 2,823.14 2,720.93 2,720.93 551.3M
2024-11-21 2,802.71 2,816.02 2,794.09 2,808.78 381.9M
2024-11-20 2,798.44 2,810.52 2,777.76 2,805.75 402.3M
2024-11-19 2,793.38 2,803.45 2,768.46 2,801.17 447.6M
2024-11-18 2,774.80 2,826.36 2,774.80 2,790.98 621.7M
2024-11-15 2,803.19 2,820.37 2,768.24 2,769.04 459.6M
2024-11-14 2,854.48 2,873.12 2,803.52 2,805.14 538.6M
2024-11-13 2,836.53 2,857.56 2,826.38 2,854.85 536.2M
2024-11-12 2,877.28 2,884.34 2,828.72 2,844.70 691.3M
2024-11-11 2,878.45 2,897.75 2,847.43 2,878.61 703.7M
2024-11-08 2,902.34 2,930.94 2,861.89 2,874.05 823.8M
2024-11-07 2,816.95 2,890.48 2,810.18 2,890.41 785.5M
2024-11-06 2,849.66 2,858.58 2,814.74 2,824.86 672.3M
2024-11-05 2,819.76 2,849.89 2,810.42 2,849.05 659.4M
2024-11-04 2,810.57 2,821.84 2,794.53 2,821.84 523.3M
2024-11-01 2,791.27 2,821.60 2,773.91 2,806.40 661.3M
2024-10-31 2,789.57 2,806.39 2,777.47 2,791.24 715.8M
2024-10-30 2,781.43 2,802.16 2,751.81 2,781.89 641.7M
2024-10-29 2,829.26 2,834.44 2,780.21 2,787.73 612.4M
2024-10-28 2,799.46 2,825.22 2,760.64 2,825.05 590.8M
2024-10-25 2,805.18 2,812.49 2,783.86 2,800.67 572.7M
2024-10-24 2,815.64 2,815.64 2,786.39 2,806.11 389.1M
2024-10-23 2,805.59 2,838.93 2,799.67 2,821.39 655.9M
2024-10-22 2,757.30 2,805.41 2,757.05 2,805.41 596.9M
2024-10-21 2,787.85 2,795.69 2,747.04 2,762.44 614.1M
2024-10-18 2,745.60 2,819.59 2,729.13 2,779.14 644.2M
2024-10-17 2,809.98 2,815.16 2,744.63 2,744.63 511.8M
2024-10-16 2,756.18 2,824.27 2,754.95 2,800.89 559.2M
2024-10-15 2,828.72 2,831.29 2,764.36 2,764.36 629.6M
2024-10-14 2,812.14 2,857.12 2,783.93 2,835.26 682.4M
2024-10-11 2,851.70 2,863.27 2,777.04 2,797.00 586.5M
2024-10-10 2,822.64 2,907.20 2,822.64 2,845.67 861.4M
2024-10-09 2,951.19 2,951.19 2,799.32 2,800.36 1,118.0M
2024-10-08 3,226.69 3,228.85 2,889.04 2,987.88 1,755.6M
2024-09-30 2,828.26 2,986.14 2,813.76 2,962.99 1,326.3M
2024-09-27 2,731.55 2,772.88 2,712.99 2,768.65 462.2M
2024-09-26 2,693.85 2,707.93 2,652.42 2,707.84 515.1M
2024-09-25 2,711.59 2,750.31 2,689.61 2,695.45 505.2M
2024-09-24 2,618.85 2,695.40 2,606.90 2,694.55 469.8M
2024-09-23 2,578.61 2,613.95 2,571.03 2,606.91 266.7M
2024-09-20 2,592.10 2,595.73 2,557.81 2,574.67 268.3M
2024-09-19 2,586.89 2,598.59 2,553.12 2,595.06 315.8M
2024-09-18 2,564.73 2,584.37 2,552.42 2,582.73 229.7M
2024-09-13 2,565.25 2,583.58 2,556.92 2,565.17 224.4M
2024-09-12 2,554.34 2,581.36 2,554.34 2,562.86 274.1M
2024-09-11 2,612.55 2,612.55 2,544.86 2,556.24 331.5M
2024-09-10 2,617.13 2,639.61 2,586.19 2,622.42 288.8M
2024-09-09 2,642.97 2,645.46 2,608.76 2,616.47 279.0M
2024-09-06 2,664.18 2,687.52 2,644.87 2,647.06 213.4M
2024-09-05 2,662.06 2,671.61 2,652.55 2,665.87 200.4M
2024-09-04 2,647.46 2,676.69 2,631.96 2,661.29 222.8M
2024-09-03 2,679.70 2,704.33 2,640.77 2,655.41 342.9M
2024-09-02 2,651.73 2,706.84 2,651.58 2,679.05 500.0M
2024-08-30 2,660.04 2,675.53 2,630.64 2,649.30 425.1M
2024-08-29 2,687.91 2,687.91 2,657.80 2,666.40 312.1M
2024-08-28 2,662.35 2,702.35 2,662.02 2,690.33 280.7M
2024-08-27 2,688.38 2,688.38 2,658.75 2,666.97 242.8M
2024-08-26 2,690.73 2,696.43 2,669.06 2,693.54 322.5M
2024-08-23 2,710.95 2,710.95 2,668.84 2,679.26 257.9M
2024-08-22 2,686.63 2,715.36 2,680.63 2,710.60 215.5M
2024-08-21 2,698.64 2,700.05 2,671.48 2,682.69 219.6M
2024-08-20 2,732.35 2,739.55 2,684.79 2,701.31 272.5M
2024-08-19 2,735.74 2,755.49 2,728.33 2,734.18 208.3M
2024-08-16 2,784.98 2,785.76 2,730.28 2,739.30 285.8M
2024-08-15 2,765.15 2,791.19 2,755.41 2,786.62 247.1M
2024-08-14 2,750.78 2,790.91 2,735.35 2,767.40 288.4M
2024-08-13 2,749.77 2,761.76 2,733.38 2,751.63 229.7M
2024-08-12 2,749.41 2,769.52 2,739.22 2,744.31 275.8M
2024-08-09 2,753.15 2,766.15 2,734.83 2,736.08 204.0M
2024-08-08 2,762.15 2,763.82 2,739.01 2,749.92 243.3M
2024-08-07 2,735.67 2,783.12 2,735.17 2,762.41 257.7M
2024-08-06 2,742.53 2,761.05 2,714.39 2,733.19 277.8M
2024-08-05 2,778.35 2,781.46 2,729.74 2,730.20 338.2M
2024-08-02 2,793.83 2,805.50 2,782.12 2,787.19 247.0M
2024-08-01 2,799.40 2,830.51 2,796.86 2,804.77 291.8M
2024-07-31 2,797.69 2,819.34 2,768.29 2,816.59 417.5M
2024-07-30 2,840.34 2,842.29 2,790.55 2,801.68 292.3M
2024-07-29 2,825.64 2,852.08 2,820.09 2,843.97 283.5M
2024-07-26 2,844.78 2,848.72 2,811.11 2,825.84 310.4M
2024-07-25 2,869.34 2,871.95 2,823.54 2,850.15 328.0M
2024-07-24 2,818.88 2,884.95 2,811.49 2,865.20 412.1M
2024-07-23 2,837.93 2,852.92 2,818.24 2,819.66 297.5M
2024-07-22 2,855.31 2,865.21 2,818.84 2,842.17 287.0M
2024-07-19 2,863.65 2,880.21 2,846.89 2,860.67 268.3M
2024-07-18 2,811.81 2,872.42 2,797.34 2,870.99 328.0M
2024-07-17 2,853.46 2,857.23 2,809.60 2,818.36 346.3M
2024-07-16 2,849.64 2,859.34 2,832.66 2,857.02 258.8M
2024-07-15 2,845.45 2,867.10 2,819.62 2,860.25 280.8M
2024-07-12 2,877.87 2,897.56 2,851.00 2,853.58 307.3M
2024-07-11 2,866.05 2,886.65 2,843.83 2,882.77 363.7M
2024-07-10 2,908.93 2,910.31 2,835.77 2,842.82 386.5M
2024-07-09 2,877.28 2,916.00 2,851.26 2,914.38 420.2M
2024-07-08 2,850.24 2,892.47 2,840.90 2,873.17 315.9M
2024-07-05 2,865.09 2,870.11 2,829.70 2,855.20 293.3M
2024-07-04 2,881.99 2,902.36 2,860.77 2,866.13 278.0M
2024-07-03 2,889.69 2,902.13 2,862.43 2,877.29 247.4M
2024-07-02 2,877.05 2,892.30 2,855.51 2,888.45 311.7M
2024-07-01 2,813.02 2,878.71 2,812.37 2,874.16 391.1M
2024-06-28 2,750.43 2,829.66 2,742.35 2,812.67 417.3M
2024-06-27 2,775.74 2,793.47 2,750.24 2,755.74 275.7M
2024-06-26 2,764.04 2,784.23 2,733.19 2,780.33 285.8M
2024-06-25 2,780.64 2,793.07 2,757.39 2,768.67 279.8M
2024-06-24 2,794.50 2,814.43 2,775.58 2,778.21 334.7M
2024-06-21 2,802.10 2,821.81 2,784.79 2,799.89 271.4M
2024-06-20 2,802.79 2,821.19 2,795.76 2,808.42 311.1M
2024-06-19 2,824.98 2,838.35 2,802.46 2,807.41 280.6M
2024-06-18 2,837.06 2,839.85 2,807.65 2,838.24 342.1M
2024-06-17 2,856.14 2,880.35 2,829.15 2,837.20 410.1M
2024-06-14 2,893.72 2,909.21 2,855.19 2,873.81 535.0M
2024-06-13 2,907.66 2,927.69 2,894.45 2,906.82 358.3M
2024-06-12 2,873.05 2,913.19 2,861.91 2,907.74 313.7M
2024-06-11 2,919.35 2,920.23 2,853.28 2,880.63 443.4M
2024-06-07 2,859.60 2,919.58 2,859.12 2,915.87 460.4M
2024-06-06 2,851.71 2,893.30 2,848.64 2,858.28 448.4M
2024-06-05 2,852.54 2,874.03 2,845.02 2,847.33 314.9M
2024-06-04 2,821.66 2,859.53 2,811.66 2,855.33 392.7M
2024-06-03 2,825.35 2,842.83 2,803.78 2,820.50 440.7M
2024-05-31 2,835.85 2,853.71 2,818.60 2,826.89 362.8M
2024-05-30 2,847.77 2,867.15 2,824.90 2,836.36 440.7M
2024-05-29 2,829.90 2,857.33 2,802.20 2,852.00 455.3M
2024-05-28 2,812.43 2,859.38 2,810.29 2,837.37 555.2M
2024-05-27 2,782.52 2,826.06 2,776.17 2,813.94 530.0M
2024-05-24 2,716.26 2,802.62 2,716.26 2,779.95 619.4M
2024-05-23 2,732.77 2,740.81 2,710.52 2,720.47 367.6M
2024-05-22 2,732.37 2,756.87 2,727.97 2,733.61 351.7M
2024-05-21 2,731.54 2,740.51 2,718.70 2,733.25 283.4M
2024-05-20 2,703.13 2,739.01 2,697.38 2,732.07 391.5M
2024-05-17 2,694.91 2,717.46 2,693.42 2,704.03 318.6M
2024-05-16 2,714.71 2,729.03 2,690.54 2,693.68 381.3M
2024-05-15 2,747.05 2,767.40 2,710.58 2,715.49 414.2M
2024-05-14 2,738.88 2,756.70 2,713.84 2,748.33 515.9M
2024-05-13 2,723.78 2,755.17 2,702.29 2,750.44 680.7M
2024-05-10 2,696.38 2,716.76 2,681.59 2,714.93 517.1M
2024-05-09 2,673.31 2,694.33 2,658.27 2,692.85 443.6M
2024-05-08 2,676.89 2,700.90 2,670.73 2,674.52 386.4M
2024-05-07 2,705.99 2,706.70 2,671.64 2,677.93 411.5M
2024-05-06 2,686.63 2,709.01 2,647.30 2,708.47 546.7M
2024-04-30 2,619.71 2,678.36 2,619.70 2,668.28 483.9M
2024-04-29 2,624.18 2,625.82 2,591.10 2,620.51 576.3M
2024-04-26 2,627.77 2,645.51 2,611.93 2,623.20 425.1M
2024-04-25 2,637.33 2,648.41 2,622.28 2,629.18 304.9M
2024-04-24 2,631.20 2,650.71 2,618.31 2,647.31 334.4M
2024-04-23 2,658.09 2,664.99 2,615.44 2,620.56 425.1M
2024-04-22 2,679.14 2,710.01 2,654.57 2,663.39 405.8M
2024-04-19 2,674.55 2,710.00 2,671.39 2,686.74 476.2M
2024-04-18 2,702.22 2,729.24 2,667.26 2,681.84 639.1M
2024-04-17 2,675.08 2,713.40 2,654.93 2,712.22 475.7M
2024-04-16 2,707.69 2,721.13 2,667.15 2,671.86 475.0M
2024-04-15 2,668.19 2,717.73 2,656.02 2,712.80 514.8M
2024-04-12 2,675.35 2,686.31 2,655.38 2,662.76 363.5M
2024-04-11 2,645.99 2,696.29 2,629.86 2,676.52 494.3M
2024-04-10 2,622.91 2,666.40 2,622.91 2,647.54 392.5M
2024-04-09 2,644.86 2,646.87 2,611.87 2,624.94 399.3M
2024-04-08 2,604.90 2,660.04 2,601.89 2,647.70 472.8M
2024-04-03 2,613.67 2,614.25 2,590.79 2,607.88 350.7M
2024-04-02 2,612.66 2,634.34 2,601.86 2,614.06 382.3M
2024-04-01 2,629.61 2,635.70 2,597.99 2,612.42 313.7M
2024-03-29 2,583.92 2,624.88 2,583.92 2,624.40 291.8M
2024-03-28 2,574.79 2,599.21 2,557.38 2,587.62 282.6M
2024-03-27 2,582.89 2,608.46 2,578.70 2,579.29 282.4M
2024-03-26 2,572.59 2,588.62 2,559.50 2,583.73 271.4M
2024-03-25 2,561.05 2,602.14 2,560.29 2,575.34 306.0M
2024-03-22 2,573.64 2,588.64 2,552.10 2,568.76 279.6M
2024-03-21 2,590.54 2,595.67 2,575.69 2,578.62 276.2M
2024-03-20 2,569.78 2,611.38 2,554.70 2,589.26 260.9M
2024-03-19 2,594.74 2,608.07 2,571.74 2,573.32 316.9M
2024-03-18 2,586.02 2,610.64 2,570.37 2,596.63 375.3M
2024-03-15 2,573.15 2,589.98 2,562.67 2,583.27 370.1M
2024-03-14 2,557.93 2,579.54 2,557.31 2,568.88 294.8M
2024-03-13 2,546.48 2,577.64 2,541.65 2,565.01 320.1M
2024-03-12 2,621.26 2,621.26 2,541.89 2,548.69 474.7M
2024-03-11 2,627.45 2,644.57 2,595.31 2,621.20 445.8M
2024-03-08 2,599.25 2,624.71 2,588.87 2,622.17 325.8M
2024-03-07 2,587.36 2,611.51 2,578.23 2,598.94 354.4M
2024-03-06 2,575.76 2,609.03 2,575.39 2,587.82 385.6M
2024-03-05 2,555.19 2,584.78 2,551.01 2,573.52 342.8M
2024-03-04 2,517.58 2,560.29 2,511.75 2,558.92 394.2M
2024-03-01 2,530.42 2,548.76 2,513.74 2,519.32 401.9M
2024-02-29 2,499.60 2,530.35 2,499.60 2,525.00 472.4M
2024-02-28 2,514.09 2,540.98 2,504.98 2,508.09 536.2M
2024-02-27 2,482.93 2,515.75 2,477.35 2,514.67 352.0M
2024-02-26 2,537.23 2,538.36 2,481.89 2,486.75 490.7M
2024-02-23 2,541.57 2,561.16 2,530.63 2,543.31 393.1M
2024-02-22 2,508.64 2,543.39 2,503.79 2,540.08 334.3M
2024-02-21 2,517.12 2,537.18 2,503.91 2,510.91 439.7M
2024-02-20 2,508.47 2,532.31 2,497.21 2,523.17 395.2M
2024-02-19 2,462.11 2,515.30 2,451.97 2,514.95 497.0M
2024-02-08 2,456.49 2,470.89 2,441.03 2,456.12 688.6M
2024-02-07 2,398.91 2,457.76 2,382.12 2,457.74 675.1M
2024-02-06 2,339.87 2,418.69 2,338.40 2,400.37 540.4M
2024-02-05 2,365.47 2,385.63 2,299.16 2,350.32 557.9M
2024-02-02 2,387.36 2,411.13 2,327.59 2,367.44 432.4M
2024-02-01 2,400.95 2,418.84 2,374.91 2,384.79 334.9M
2024-01-31 2,407.87 2,438.68 2,399.86 2,409.44 379.4M
2024-01-30 2,434.00 2,452.55 2,411.13 2,412.47 307.3M
2024-01-29 2,429.25 2,466.68 2,427.98 2,439.49 345.2M
2024-01-26 2,408.59 2,436.51 2,408.16 2,430.44 315.7M
2024-01-25 2,347.09 2,413.05 2,346.56 2,412.65 375.7M
2024-01-24 2,296.05 2,341.80 2,283.05 2,339.99 329.9M
2024-01-23 2,263.09 2,299.23 2,240.10 2,292.18 302.5M
2024-01-22 2,352.02 2,352.02 2,254.50 2,266.68 378.3M
2024-01-19 2,367.32 2,376.13 2,347.05 2,354.84 248.1M
2024-01-18 2,387.90 2,387.90 2,311.75 2,369.03 494.8M
2024-01-17 2,423.23 2,431.11 2,395.37 2,395.37 266.6M
2024-01-16 2,428.63 2,430.21 2,404.51 2,427.93 291.2M
2024-01-15 2,422.81 2,446.22 2,419.85 2,435.11 258.5M
2024-01-12 2,406.17 2,439.57 2,405.06 2,434.04 304.8M
2024-01-11 2,419.28 2,426.31 2,403.60 2,405.07 295.6M
2024-01-10 2,424.89 2,435.99 2,411.16 2,423.56 220.1M
2024-01-09 2,427.09 2,438.04 2,405.95 2,431.67 266.5M
2024-01-08 2,452.72 2,453.56 2,425.84 2,427.45 284.7M
2024-01-05 2,463.77 2,483.42 2,446.79 2,455.19 374.3M
2024-01-04 2,472.67 2,479.04 2,447.32 2,466.34 312.8M
2024-01-03 2,452.42 2,472.88 2,448.73 2,471.02 324.2M
2024-01-02 2,418.12 2,468.27 2,417.13 2,456.04 471.9M