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
2025-09-26 2,901.37 2,946.98 2,901.37 2,921.52 1,582.5M
2025-09-25 2,927.43 2,933.28 2,889.81 2,902.52 1,742.7M
2025-09-24 2,927.27 2,935.62 2,901.65 2,932.93 2,071.7M
2025-09-23 2,909.35 2,986.97 2,904.56 2,951.64 3,368.7M
2025-09-22 2,946.93 2,958.20 2,896.67 2,913.49 2,387.4M
2025-09-19 2,977.53 3,008.22 2,938.92 2,957.89 4,621.5M
2025-09-18 2,955.31 2,997.29 2,941.25 2,955.36 2,998.1M
2025-09-17 2,954.99 2,960.62 2,924.94 2,953.18 1,677.6M
2025-09-16 2,981.46 3,008.99 2,928.84 2,954.20 2,110.1M
2025-09-15 2,971.40 3,042.49 2,967.87 2,978.52 2,209.8M
2025-09-12 2,960.69 2,982.20 2,954.23 2,967.50 1,925.4M
2025-09-11 2,897.45 2,967.39 2,887.39 2,960.11 1,502.6M
2025-09-10 2,933.32 2,951.61 2,909.57 2,921.84 814.2M
2025-09-09 2,957.20 3,018.38 2,943.72 2,984.10 1,285.8M
2025-09-08 2,922.11 2,973.97 2,920.78 2,963.29 1,503.7M
2025-09-05 2,831.41 2,901.93 2,815.22 2,899.76 1,215.4M
2025-09-04 2,836.60 2,855.88 2,796.42 2,828.94 1,507.3M
2025-09-03 2,882.51 2,882.71 2,822.09 2,834.92 1,615.9M
2025-09-02 2,848.12 2,876.26 2,831.57 2,854.82 1,790.4M
2025-09-01 2,760.79 2,817.32 2,756.22 2,815.60 1,301.6M
2025-08-29 2,766.98 2,780.22 2,738.78 2,757.63 1,415.8M
2025-08-28 2,763.16 2,786.46 2,706.79 2,757.22 1,628.5M
2025-08-27 2,797.75 2,837.60 2,758.36 2,763.42 1,756.7M
2025-08-26 2,791.07 2,809.63 2,784.37 2,798.20 1,621.3M
2025-08-25 2,770.71 2,801.63 2,756.88 2,789.64 1,668.0M
2025-08-22 2,774.44 2,780.52 2,739.73 2,769.39 1,258.0M
2025-08-21 2,736.07 2,782.24 2,733.99 2,770.76 1,472.2M
2025-08-20 2,726.14 2,738.63 2,710.08 2,738.22 953.7M
2025-08-19 2,751.55 2,759.97 2,716.49 2,724.29 1,086.7M
2025-08-18 2,723.11 2,754.71 2,721.51 2,738.15 1,178.5M
2025-08-15 2,657.34 2,711.65 2,657.34 2,707.33 1,037.3M
2025-08-14 2,698.75 2,702.27 2,654.77 2,664.33 1,135.9M
2025-08-13 2,689.81 2,703.62 2,682.88 2,694.34 917.9M
2025-08-12 2,687.15 2,694.21 2,675.48 2,689.75 738.0M
2025-08-11 2,685.18 2,690.09 2,664.61 2,681.36 799.9M
2025-08-08 2,649.85 2,696.25 2,643.90 2,685.96 1,013.7M
2025-08-07 2,638.60 2,653.06 2,625.91 2,647.81 726.4M
2025-08-06 2,631.94 2,648.83 2,624.41 2,637.69 880.1M
2025-08-05 2,612.91 2,631.49 2,606.89 2,630.94 782.6M
2025-08-04 2,598.35 2,615.01 2,590.39 2,610.46 771.0M
2025-08-01 2,591.69 2,612.05 2,590.87 2,599.47 728.5M
2025-07-31 2,630.35 2,632.27 2,584.31 2,589.83 1,320.3M
2025-07-30 2,622.23 2,651.20 2,617.98 2,632.31 1,247.2M
2025-07-29 2,626.28 2,634.65 2,604.26 2,623.23 1,032.7M
2025-07-28 2,648.92 2,650.06 2,620.97 2,625.18 1,376.3M
2025-07-25 2,698.10 2,698.81 2,660.80 2,666.43 1,731.1M
2025-07-24 2,662.34 2,704.92 2,646.77 2,695.85 2,708.2M
2025-07-23 2,725.73 2,734.03 2,664.59 2,666.66 2,373.5M
2025-07-22 2,656.17 2,703.14 2,656.17 2,703.14 2,247.9M
2025-07-21 2,617.15 2,655.42 2,616.84 2,647.96 1,894.4M
2025-07-18 2,592.22 2,599.73 2,583.28 2,597.28 736.4M
2025-07-17 2,586.41 2,593.44 2,574.95 2,585.78 727.3M
2025-07-16 2,587.68 2,599.86 2,575.31 2,584.98 801.0M
2025-07-15 2,636.64 2,637.03 2,576.39 2,587.14 1,456.8M
2025-07-14 2,626.68 2,663.77 2,626.68 2,641.85 1,356.7M
2025-07-11 2,629.59 2,641.18 2,618.65 2,623.33 1,420.7M
2025-07-10 2,632.41 2,657.58 2,628.75 2,645.65 1,113.1M
2025-07-09 2,636.14 2,661.83 2,627.46 2,634.40 1,058.4M
2025-07-08 2,650.07 2,650.07 2,611.79 2,636.51 1,275.4M
2025-07-07 2,611.22 2,651.40 2,605.31 2,647.54 1,749.0M
2025-07-04 2,567.61 2,605.70 2,566.64 2,590.94 1,438.3M
2025-07-03 2,571.20 2,573.64 2,552.52 2,565.89 790.5M
2025-07-02 2,554.08 2,581.38 2,547.86 2,574.00 1,441.8M
2025-07-01 2,531.38 2,558.45 2,527.80 2,550.50 699.2M
2025-06-30 2,536.23 2,544.35 2,526.06 2,534.47 594.0M
2025-06-27 2,551.11 2,556.67 2,529.38 2,534.34 793.0M
2025-06-26 2,557.62 2,562.51 2,545.41 2,547.72 513.8M
2025-06-25 2,541.41 2,562.39 2,533.21 2,558.27 773.6M
2025-06-24 2,532.09 2,543.04 2,524.37 2,540.12 528.5M
2025-06-23 2,530.54 2,535.91 2,516.49 2,526.50 699.5M
2025-06-20 2,528.98 2,548.44 2,528.98 2,533.60 636.5M
2025-06-19 2,557.89 2,558.97 2,521.73 2,533.71 758.5M
2025-06-18 2,570.64 2,579.69 2,554.08 2,560.10 542.0M
2025-06-17 2,564.03 2,578.99 2,553.18 2,578.99 601.3M
2025-06-16 2,578.16 2,581.35 2,555.65 2,564.48 600.3M
2025-06-13 2,576.87 2,591.54 2,572.35 2,576.56 455.5M
2025-06-12 2,595.43 2,595.43 2,583.05 2,590.33 314.6M
2025-06-11 2,597.02 2,608.44 2,590.02 2,596.67 276.5M
2025-06-10 2,597.16 2,611.46 2,580.87 2,597.81 413.8M
2025-06-09 2,589.60 2,597.18 2,585.59 2,595.61 330.3M
2025-06-06 2,592.71 2,599.98 2,583.22 2,589.67 297.4M
2025-06-05 2,597.42 2,607.15 2,582.95 2,589.60 400.8M
2025-06-04 2,576.66 2,593.44 2,572.02 2,589.56 362.6M
2025-06-03 2,582.50 2,582.61 2,559.61 2,578.75 338.1M
2025-05-30 2,603.08 2,606.55 2,586.97 2,591.81 304.7M
2025-05-29 2,604.04 2,611.87 2,597.03 2,608.32 309.3M
2025-05-28 2,594.96 2,607.68 2,589.47 2,600.22 306.2M
2025-05-27 2,588.83 2,599.72 2,582.18 2,596.10 258.2M
2025-05-26 2,581.54 2,590.96 2,572.84 2,588.70 255.5M
2025-05-23 2,593.26 2,607.72 2,578.20 2,578.20 380.5M
2025-05-22 2,615.99 2,616.60 2,583.08 2,593.20 335.8M
2025-05-21 2,602.92 2,624.72 2,600.34 2,617.61 379.0M
2025-05-20 2,585.20 2,603.09 2,581.34 2,601.17 306.8M
2025-05-19 2,577.17 2,589.08 2,572.39 2,584.38 279.5M
2025-05-16 2,582.59 2,594.64 2,572.12 2,575.89 290.5M
2025-05-15 2,588.23 2,604.47 2,582.71 2,583.25 328.0M
2025-05-14 2,587.21 2,595.74 2,567.77 2,592.59 352.2M
2025-05-13 2,587.63 2,590.73 2,571.74 2,588.82 326.9M
2025-05-12 2,599.94 2,600.66 2,573.90 2,581.90 408.5M
2025-05-09 2,573.84 2,604.79 2,566.65 2,593.27 487.2M
2025-05-08 2,568.77 2,579.05 2,560.37 2,573.78 323.9M
2025-05-07 2,579.33 2,587.01 2,563.77 2,572.82 391.7M
2025-05-06 2,561.78 2,570.26 2,547.09 2,569.63 480.3M
2025-04-30 2,563.94 2,573.31 2,552.49 2,553.95 417.7M
2025-04-29 2,620.19 2,620.19 2,561.24 2,568.64 615.3M
2025-04-28 2,637.28 2,642.15 2,614.93 2,626.58 742.8M
2025-04-25 2,598.74 2,631.68 2,589.13 2,626.30 563.2M
2025-04-24 2,563.08 2,603.74 2,562.71 2,595.42 439.9M
2025-04-23 2,574.15 2,579.78 2,559.20 2,565.86 277.8M
2025-04-22 2,575.90 2,590.97 2,566.96 2,570.01 305.5M
2025-04-21 2,573.42 2,589.93 2,569.08 2,580.07 273.8M
2025-04-18 2,574.09 2,575.80 2,551.03 2,571.79 252.2M
2025-04-17 2,574.29 2,586.01 2,564.66 2,575.04 291.7M
2025-04-16 2,574.68 2,595.68 2,557.11 2,583.85 393.8M
2025-04-15 2,578.62 2,581.90 2,556.87 2,580.09 371.2M
2025-04-14 2,543.90 2,580.22 2,540.87 2,577.28 448.4M
2025-04-11 2,544.62 2,546.30 2,523.11 2,532.64 352.7M
2025-04-10 2,552.19 2,577.70 2,538.14 2,555.48 546.9M
2025-04-09 2,525.22 2,552.53 2,462.41 2,543.55 667.1M
2025-04-08 2,480.94 2,562.90 2,480.94 2,543.60 702.7M
2025-04-07 2,575.78 2,593.98 2,438.95 2,482.55 991.4M
2025-04-03 2,605.27 2,653.28 2,603.72 2,650.57 474.0M
2025-04-02 2,635.62 2,635.62 2,610.48 2,614.69 323.4M
2025-04-01 2,588.40 2,636.33 2,587.16 2,635.06 481.9M
2025-03-31 2,577.04 2,617.16 2,576.04 2,588.54 430.8M
2025-03-28 2,595.12 2,603.69 2,572.32 2,579.54 393.6M
2025-03-27 2,628.92 2,634.20 2,594.56 2,596.62 359.9M
2025-03-26 2,650.19 2,651.04 2,616.73 2,630.89 406.4M
2025-03-25 2,623.40 2,653.91 2,613.57 2,652.62 545.8M
2025-03-24 2,611.56 2,630.69 2,596.83 2,621.54 477.8M
2025-03-21 2,607.19 2,637.31 2,598.00 2,611.69 478.3M
2025-03-20 2,614.82 2,631.23 2,603.36 2,609.58 362.9M
2025-03-19 2,597.40 2,620.66 2,589.34 2,615.66 359.3M
2025-03-18 2,621.23 2,623.09 2,591.24 2,597.68 340.2M
2025-03-17 2,620.38 2,636.96 2,616.81 2,617.43 424.7M
2025-03-14 2,607.84 2,621.04 2,603.48 2,618.93 472.2M
2025-03-13 2,581.41 2,609.28 2,578.26 2,607.34 506.2M
2025-03-12 2,559.88 2,581.46 2,549.81 2,577.04 392.0M
2025-03-11 2,539.37 2,559.71 2,529.48 2,559.71 329.8M
2025-03-10 2,541.22 2,549.04 2,534.16 2,546.30 325.8M
2025-03-07 2,540.82 2,549.32 2,530.92 2,541.35 393.2M
2025-03-06 2,550.59 2,551.34 2,530.55 2,543.26 418.4M
2025-03-05 2,553.80 2,554.68 2,530.72 2,545.99 378.2M
2025-03-04 2,536.35 2,558.77 2,530.96 2,552.74 379.2M
2025-03-03 2,542.36 2,554.51 2,532.92 2,537.00 363.7M
2025-02-28 2,552.14 2,564.88 2,536.00 2,540.96 423.1M
2025-02-27 2,555.15 2,560.77 2,537.33 2,552.33 350.3M
2025-02-26 2,543.48 2,558.08 2,543.22 2,556.84 356.4M
2025-02-25 2,552.99 2,566.15 2,539.15 2,544.25 446.3M
2025-02-24 2,557.66 2,575.15 2,550.57 2,559.49 535.0M
2025-02-21 2,566.47 2,567.84 2,550.37 2,559.44 607.5M
2025-02-20 2,593.56 2,594.26 2,567.03 2,581.88 266.0M
2025-02-19 2,592.11 2,599.69 2,585.24 2,596.35 248.1M
2025-02-18 2,597.51 2,616.16 2,585.09 2,595.01 322.0M
2025-02-17 2,582.68 2,596.12 2,571.44 2,594.94 312.4M
2025-02-14 2,580.42 2,586.41 2,571.73 2,581.11 226.2M
2025-02-13 2,593.69 2,597.26 2,579.52 2,580.57 236.6M
2025-02-12 2,583.14 2,593.69 2,577.43 2,593.60 231.7M
2025-02-11 2,598.72 2,600.53 2,574.35 2,585.92 252.3M
2025-02-10 2,606.79 2,619.78 2,589.98 2,596.66 355.8M
2025-02-07 2,585.80 2,617.56 2,576.50 2,605.78 403.4M
2025-02-06 2,567.43 2,591.02 2,557.56 2,588.16 350.1M
2025-02-05 2,605.90 2,605.92 2,558.52 2,571.25 323.9M
2025-01-27 2,573.21 2,607.20 2,573.21 2,595.36 357.1M
2025-01-24 2,561.05 2,574.43 2,546.34 2,566.85 284.0M
2025-01-23 2,583.43 2,609.41 2,558.71 2,560.82 339.9M
2025-01-22 2,560.25 2,573.14 2,545.32 2,564.90 218.9M
2025-01-21 2,592.99 2,597.71 2,563.02 2,575.23 254.6M
2025-01-20 2,597.66 2,610.24 2,578.94 2,585.09 298.0M
2025-01-17 2,580.36 2,599.59 2,570.84 2,591.89 234.6M
2025-01-16 2,580.78 2,604.54 2,573.15 2,584.83 273.9M
2025-01-15 2,593.77 2,604.57 2,572.16 2,574.58 234.1M
2025-01-14 2,550.94 2,603.02 2,550.11 2,596.57 310.9M
2025-01-13 2,546.53 2,560.32 2,532.83 2,549.76 252.1M
2025-01-10 2,579.19 2,586.20 2,554.42 2,554.42 250.9M
2025-01-09 2,602.33 2,603.39 2,575.71 2,578.08 261.0M
2025-01-08 2,614.08 2,625.51 2,576.53 2,610.66 350.0M
2025-01-07 2,644.23 2,646.10 2,601.04 2,620.91 303.1M
2025-01-06 2,639.66 2,655.83 2,621.26 2,649.54 323.3M
2025-01-03 2,663.33 2,694.60 2,634.38 2,641.06 376.1M
2025-01-02 2,749.80 2,754.44 2,645.19 2,659.84 474.7M