SSE 380 Volatility Weighted (SSE380VWI)

SSE380VWI
🏛️ China →
13,184.84
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 10,801.62 10,924.90 10,800.45 10,913.87 2,787.0M
2021-12-30 10,723.08 10,800.01 10,717.11 10,793.86 1,923.4M
2021-12-29 10,722.19 10,760.86 10,700.22 10,724.41 1,926.9M
2021-12-28 10,787.51 10,790.78 10,692.19 10,729.45 1,982.7M
2021-12-27 10,725.44 10,805.55 10,723.54 10,774.56 2,244.3M
2021-12-24 10,741.62 10,743.85 10,685.93 10,718.47 2,491.7M
2021-12-23 10,776.58 10,776.93 10,729.75 10,747.36 2,463.1M
2021-12-22 10,827.31 10,841.62 10,756.36 10,791.52 2,866.2M
2021-12-21 10,625.44 10,809.38 10,625.44 10,797.47 2,854.1M
2021-12-20 10,603.16 10,668.06 10,601.50 10,621.90 2,820.9M
2021-12-17 10,621.77 10,651.08 10,597.06 10,616.31 2,832.9M
2021-12-16 10,551.49 10,614.88 10,532.10 10,614.83 2,147.8M
2021-12-15 10,482.65 10,567.48 10,480.15 10,534.10 2,340.9M
2021-12-14 10,485.69 10,496.78 10,462.32 10,487.44 2,001.1M
2021-12-13 10,514.42 10,550.56 10,497.31 10,509.31 2,468.8M
2021-12-10 10,543.39 10,594.83 10,490.56 10,490.56 3,307.4M
2021-12-09 10,518.32 10,601.67 10,502.27 10,584.33 3,332.8M
2021-12-08 10,496.59 10,529.09 10,440.42 10,522.97 2,739.2M
2021-12-07 10,486.08 10,508.72 10,362.68 10,492.64 3,274.0M
2021-12-06 10,519.44 10,564.75 10,430.44 10,437.68 3,576.2M
2021-12-03 10,377.44 10,493.20 10,356.65 10,487.70 3,095.8M
2021-12-02 10,365.16 10,420.81 10,336.49 10,337.36 2,511.3M
2021-12-01 10,265.37 10,375.80 10,251.12 10,375.63 2,384.6M
2021-11-30 10,285.14 10,346.63 10,245.73 10,283.13 2,493.3M
2021-11-29 10,199.17 10,279.84 10,186.55 10,279.84 2,664.1M
2021-11-26 10,346.53 10,346.53 10,284.22 10,311.70 2,176.1M
2021-11-25 10,352.65 10,408.06 10,337.65 10,374.13 2,575.5M
2021-11-24 10,292.87 10,352.37 10,246.74 10,338.48 2,540.8M
2021-11-23 10,267.91 10,304.90 10,243.47 10,286.19 2,343.5M
2021-11-22 10,222.87 10,282.72 10,192.57 10,261.02 2,320.3M
2021-11-19 10,119.92 10,223.25 10,092.31 10,216.16 2,208.5M
2021-11-18 10,156.96 10,190.65 10,122.59 10,123.65 2,199.5M
2021-11-17 10,086.00 10,158.77 10,069.68 10,153.68 1,844.2M
2021-11-16 10,159.97 10,181.61 10,076.28 10,087.51 2,234.1M
2021-11-15 10,171.30 10,180.24 10,098.95 10,176.68 2,155.9M
2021-11-12 10,133.78 10,167.54 10,088.40 10,148.83 2,015.8M
2021-11-11 10,000.88 10,142.99 9,998.40 10,129.18 2,260.8M
2021-11-10 9,980.28 10,022.48 9,857.99 10,014.58 2,142.3M
2021-11-09 10,008.12 10,046.15 9,966.32 10,000.37 1,845.7M
2021-11-08 9,962.81 10,009.95 9,920.73 9,990.98 1,992.3M
2021-11-05 10,097.66 10,097.66 9,950.59 9,955.43 2,407.7M
2021-11-04 10,078.42 10,116.11 10,018.52 10,116.11 2,416.9M
2021-11-03 9,994.60 10,099.33 9,985.02 10,064.72 2,189.9M
2021-11-02 10,199.71 10,214.21 9,920.26 10,000.74 3,224.1M
2021-11-01 10,175.62 10,239.18 10,088.73 10,212.40 3,124.9M
2021-10-29 10,159.09 10,219.14 10,056.77 10,214.20 3,036.9M
2021-10-28 10,282.47 10,291.94 10,124.52 10,147.87 3,165.7M
2021-10-27 10,356.16 10,387.20 10,272.99 10,303.16 3,106.5M
2021-10-26 10,422.19 10,499.42 10,366.59 10,389.42 2,774.6M
2021-10-25 10,381.94 10,460.40 10,302.39 10,423.11 2,845.3M
2021-10-22 10,546.60 10,566.00 10,399.13 10,409.47 3,137.2M
2021-10-21 10,589.85 10,614.96 10,513.24 10,539.77 3,108.4M
2021-10-20 10,521.34 10,618.78 10,498.40 10,573.27 3,153.1M
2021-10-19 10,502.60 10,581.03 10,471.74 10,561.18 3,104.3M
2021-10-18 10,399.40 10,526.45 10,399.40 10,509.82 2,885.4M
2021-10-15 10,447.94 10,447.94 10,346.66 10,402.58 2,859.3M
2021-10-14 10,448.14 10,507.37 10,379.62 10,453.09 2,425.8M
2021-10-13 10,592.19 10,592.19 10,370.93 10,483.93 2,995.0M
2021-10-12 10,755.70 10,832.79 10,512.81 10,596.85 3,862.4M
2021-10-11 10,959.47 10,971.16 10,769.42 10,809.25 3,814.3M
2021-10-08 10,963.02 11,022.72 10,850.86 10,938.12 4,284.9M
2021-09-30 10,754.10 10,857.65 10,672.28 10,838.93 4,068.7M
2021-09-29 10,965.69 11,023.56 10,743.37 10,756.13 4,832.4M
2021-09-28 10,827.01 11,085.74 10,827.01 11,061.83 4,462.8M
2021-09-27 11,314.69 11,336.71 10,820.90 10,858.94 5,847.6M
2021-09-24 11,488.93 11,493.50 11,260.38 11,276.69 5,917.4M
2021-09-23 11,350.33 11,494.94 11,335.56 11,439.99 5,360.2M
2021-09-22 10,882.44 11,218.27 10,864.06 11,216.50 4,047.1M
2021-09-17 10,984.69 11,106.12 10,829.26 10,995.97 4,059.9M
2021-09-16 11,196.57 11,283.90 10,983.55 10,986.61 4,423.6M
2021-09-15 11,036.19 11,202.13 11,036.19 11,161.82 3,823.6M
2021-09-14 11,326.63 11,337.15 11,057.14 11,070.02 4,701.0M
2021-09-13 11,123.31 11,309.12 11,123.31 11,307.98 4,455.4M
2021-09-10 11,278.56 11,375.69 11,126.59 11,128.16 5,314.1M
2021-09-09 11,114.37 11,303.41 11,090.82 11,280.32 5,286.9M
2021-09-08 10,980.90 11,111.24 10,977.55 11,104.87 4,431.6M
2021-09-07 10,856.12 10,974.18 10,834.44 10,964.52 4,485.7M
2021-09-06 10,721.87 10,834.91 10,711.43 10,833.41 4,550.0M
2021-09-03 10,669.92 10,761.07 10,625.05 10,666.63 4,411.2M
2021-09-02 10,418.17 10,619.32 10,395.44 10,612.19 4,024.2M
2021-09-01 10,353.97 10,449.40 10,307.33 10,414.25 4,496.0M
2021-08-31 10,191.52 10,325.05 10,187.71 10,325.05 3,604.5M
2021-08-30 10,140.75 10,198.24 10,140.75 10,178.65 3,246.1M
2021-08-27 10,069.10 10,108.76 10,045.76 10,102.89 2,704.1M
2021-08-26 10,068.62 10,119.77 10,044.08 10,076.27 3,097.4M
2021-08-25 9,989.99 10,063.95 9,947.20 10,062.24 2,668.4M
2021-08-24 9,916.90 9,990.25 9,906.88 9,987.15 3,126.9M
2021-08-23 9,845.84 9,914.09 9,845.84 9,904.40 2,973.7M
2021-08-20 9,799.34 9,820.25 9,737.13 9,818.74 2,327.7M
2021-08-19 9,864.91 9,864.91 9,784.64 9,821.51 2,229.6M
2021-08-18 9,789.14 9,896.34 9,784.26 9,892.32 2,410.9M
2021-08-17 9,936.02 9,955.51 9,784.07 9,788.26 2,776.4M
2021-08-16 9,862.27 9,973.31 9,862.27 9,950.19 2,453.1M
2021-08-13 9,837.96 9,854.35 9,803.19 9,851.50 2,163.0M
2021-08-12 9,853.37 9,861.66 9,819.38 9,841.83 2,082.5M
2021-08-11 9,786.54 9,852.98 9,784.62 9,846.18 2,280.6M
2021-08-10 9,729.15 9,793.59 9,708.47 9,793.52 2,023.1M
2021-08-09 9,627.98 9,750.99 9,620.47 9,739.71 2,279.1M
2021-08-06 9,650.87 9,650.87 9,604.69 9,646.20 2,008.4M
2021-08-05 9,667.66 9,721.34 9,629.93 9,644.83 2,085.5M
2021-08-04 9,640.61 9,664.72 9,607.47 9,659.87 1,966.2M
2021-08-03 9,599.20 9,673.84 9,591.06 9,634.56 2,222.9M
2021-08-02 9,453.61 9,612.35 9,407.01 9,608.11 2,466.6M
2021-07-30 9,447.00 9,486.19 9,385.11 9,479.63 1,959.9M
2021-07-29 9,476.50 9,501.77 9,442.48 9,459.65 1,827.4M
2021-07-28 9,510.53 9,532.09 9,372.96 9,437.34 2,279.6M
2021-07-27 9,666.13 9,708.31 9,531.07 9,531.07 2,562.8M
2021-07-26 9,823.52 9,823.52 9,614.02 9,662.82 2,230.2M
2021-07-23 9,914.22 9,914.58 9,816.12 9,831.79 2,364.2M
2021-07-22 9,905.66 9,943.58 9,880.76 9,933.48 2,180.8M
2021-07-21 9,884.67 9,914.76 9,864.23 9,909.96 2,108.2M
2021-07-20 9,866.60 9,872.95 9,818.97 9,856.84 2,019.5M
2021-07-19 9,933.19 9,936.63 9,879.92 9,917.26 2,506.5M
2021-07-16 10,004.23 10,025.24 9,967.89 9,967.89 2,884.4M
2021-07-15 9,962.83 9,987.73 9,892.67 9,968.89 2,097.8M
2021-07-14 10,021.65 10,021.65 9,966.17 9,975.59 2,278.8M
2021-07-13 9,936.91 10,029.83 9,922.03 10,027.36 2,084.5M
2021-07-12 10,010.26 10,018.23 9,942.34 9,952.70 2,199.6M
2021-07-09 9,916.46 9,974.03 9,898.45 9,972.52 2,003.7M
2021-07-08 10,041.45 10,043.38 9,941.55 9,945.34 1,988.1M
2021-07-07 10,034.50 10,053.01 10,001.49 10,041.64 2,013.8M
2021-07-06 10,044.48 10,082.88 10,019.45 10,081.72 2,446.9M
2021-07-05 10,044.24 10,070.41 10,007.67 10,046.79 2,442.3M
2021-07-02 10,085.20 10,101.91 10,047.53 10,064.10 2,621.8M
2021-07-01 10,062.94 10,157.78 10,055.74 10,083.58 2,080.8M
2021-06-30 10,061.51 10,067.18 10,021.18 10,063.69 2,233.0M
2021-06-29 10,121.40 10,121.40 10,049.86 10,054.96 2,016.3M
2021-06-28 10,133.81 10,143.12 10,108.35 10,126.96 1,843.6M
2021-06-25 10,072.62 10,121.81 10,049.47 10,115.02 1,651.3M
2021-06-24 10,106.47 10,140.84 10,075.67 10,119.59 1,726.4M
2021-06-23 10,092.04 10,113.57 10,056.90 10,102.47 2,075.7M
2021-06-22 10,042.95 10,094.21 10,040.81 10,084.07 2,060.7M
2021-06-21 9,986.49 10,023.32 9,969.29 10,010.59 1,829.9M
2021-06-18 9,970.03 9,993.13 9,936.97 9,984.13 1,679.7M
2021-06-17 9,993.66 10,022.05 9,958.73 9,971.94 1,858.3M
2021-06-16 10,014.09 10,047.77 9,974.84 9,998.16 2,158.7M
2021-06-15 10,132.55 10,132.79 10,007.81 10,012.18 2,365.6M
2021-06-11 10,149.84 10,168.40 10,119.45 10,119.45 2,567.3M
2021-06-10 10,109.41 10,185.92 10,087.59 10,127.57 2,535.4M
2021-06-09 10,078.71 10,174.87 10,038.44 10,138.81 2,308.8M
2021-06-08 10,083.45 10,116.54 10,062.46 10,089.40 2,114.6M
2021-06-07 10,083.26 10,091.57 10,043.58 10,072.09 2,182.3M
2021-06-04 10,163.27 10,163.27 10,078.44 10,106.82 2,514.6M
2021-06-03 10,110.93 10,267.26 10,098.16 10,208.88 3,009.6M
2021-06-02 10,099.93 10,130.56 10,076.51 10,110.98 2,482.6M
2021-06-01 10,059.82 10,111.66 9,999.37 10,105.71 2,602.6M
2021-05-31 10,054.71 10,068.08 10,000.89 10,063.55 2,301.5M
2021-05-28 10,105.54 10,122.84 10,028.25 10,046.66 2,172.1M
2021-05-27 10,073.36 10,098.84 10,056.13 10,078.04 2,013.9M
2021-05-26 10,048.91 10,119.47 10,020.41 10,076.07 2,221.4M
2021-05-25 10,059.80 10,075.61 9,961.66 10,062.80 2,095.9M
2021-05-24 9,972.31 10,060.54 9,960.15 10,047.70 2,061.8M
2021-05-21 9,944.76 9,997.61 9,919.42 9,979.14 1,863.9M
2021-05-20 9,990.54 9,990.54 9,895.80 9,941.65 2,102.4M
2021-05-19 10,102.18 10,102.18 10,027.49 10,053.48 1,674.8M
2021-05-18 10,090.03 10,127.93 10,048.70 10,119.35 1,537.9M
2021-05-17 10,110.23 10,157.63 10,074.77 10,086.38 2,300.8M
2021-05-14 10,107.66 10,159.55 10,098.46 10,136.41 2,350.5M
2021-05-13 10,110.90 10,138.91 10,057.68 10,078.26 2,354.2M
2021-05-12 10,103.01 10,188.25 10,101.21 10,180.95 2,174.2M
2021-05-11 10,013.62 10,118.57 9,939.58 10,117.63 2,730.5M
2021-05-10 10,010.07 10,076.78 9,986.15 10,072.15 2,738.1M
2021-05-07 9,920.78 10,046.08 9,905.07 9,972.61 2,718.6M
2021-05-06 9,842.36 9,937.56 9,833.57 9,902.32 2,411.4M
2021-04-30 9,875.41 9,886.17 9,772.26 9,819.44 2,185.3M
2021-04-29 9,882.39 9,910.79 9,840.78 9,907.33 1,905.0M
2021-04-28 9,792.61 9,867.52 9,763.11 9,866.85 1,642.8M
2021-04-27 9,859.11 9,880.05 9,767.31 9,821.15 1,746.0M
2021-04-26 9,936.25 9,971.77 9,851.28 9,862.39 2,160.5M
2021-04-23 9,963.75 9,963.99 9,873.52 9,917.68 1,956.8M
2021-04-22 9,970.74 10,031.95 9,937.93 9,959.78 2,058.6M
2021-04-21 9,964.89 9,973.55 9,910.31 9,950.98 1,769.5M
2021-04-20 9,982.02 10,015.58 9,959.53 9,990.42 1,818.1M
2021-04-19 9,969.29 10,024.91 9,964.23 9,989.48 2,130.9M
2021-04-16 9,856.80 9,986.48 9,851.14 9,985.40 1,916.7M
2021-04-15 9,842.28 9,856.92 9,799.17 9,849.10 1,654.1M
2021-04-14 9,801.47 9,864.57 9,793.61 9,849.90 1,505.8M
2021-04-13 9,907.74 9,907.74 9,800.34 9,822.48 1,915.1M
2021-04-12 9,922.97 9,975.65 9,905.01 9,940.64 2,290.2M
2021-04-09 9,933.57 9,958.50 9,889.61 9,928.28 1,884.2M
2021-04-08 10,014.29 10,014.29 9,923.01 9,946.21 2,424.0M
2021-04-07 10,000.18 10,051.46 9,976.97 10,047.15 2,410.3M
2021-04-06 9,956.41 10,021.06 9,950.57 9,998.80 1,818.3M
2021-04-02 10,035.83 10,036.72 9,946.33 9,962.79 2,252.5M
2021-04-01 10,024.17 10,066.77 9,975.85 10,054.68 2,592.4M
2021-03-31 9,946.03 10,074.11 9,937.31 10,052.89 2,868.5M
2021-03-30 9,962.34 9,981.42 9,856.84 9,974.57 2,659.8M
2021-03-29 9,933.24 10,004.84 9,893.70 9,988.07 2,789.0M
2021-03-26 9,785.12 9,918.70 9,785.12 9,883.08 2,333.7M
2021-03-25 9,815.60 9,836.93 9,727.04 9,773.64 2,195.8M
2021-03-24 9,815.95 9,885.87 9,786.13 9,829.77 2,832.1M
2021-03-23 9,998.65 9,999.08 9,834.19 9,877.57 2,791.5M
2021-03-22 9,823.12 9,999.72 9,823.12 9,995.98 3,021.5M
2021-03-19 9,790.66 9,905.65 9,763.14 9,812.40 2,738.4M
2021-03-18 9,824.05 9,929.68 9,824.05 9,870.02 2,424.4M
2021-03-17 9,909.87 9,909.87 9,790.51 9,839.63 2,629.2M
2021-03-16 9,836.85 9,924.14 9,792.30 9,921.60 2,911.6M
2021-03-15 9,748.58 9,860.52 9,740.11 9,852.31 3,452.9M
2021-03-12 9,611.71 9,775.03 9,567.58 9,753.18 3,640.5M
2021-03-11 9,393.62 9,599.14 9,393.62 9,596.96 2,861.7M
2021-03-10 9,481.67 9,511.67 9,365.40 9,374.56 2,410.3M
2021-03-09 9,536.94 9,593.36 9,322.96 9,481.09 3,389.5M
2021-03-08 9,625.31 9,683.76 9,546.20 9,553.16 2,809.7M
2021-03-05 9,550.56 9,606.52 9,513.73 9,579.04 2,874.1M
2021-03-04 9,595.80 9,678.93 9,568.40 9,606.07 3,452.6M
2021-03-03 9,447.77 9,605.71 9,447.38 9,602.63 2,894.9M
2021-03-02 9,495.14 9,525.91 9,389.93 9,450.10 2,566.6M
2021-03-01 9,369.06 9,475.59 9,369.06 9,474.02 2,233.3M
2021-02-26 9,377.87 9,418.13 9,333.74 9,344.33 2,394.2M
2021-02-25 9,486.90 9,547.70 9,465.85 9,499.29 2,685.7M
2021-02-24 9,487.46 9,541.20 9,378.80 9,433.86 2,834.0M
2021-02-23 9,493.81 9,548.52 9,450.05 9,484.88 3,195.5M
2021-02-22 9,442.45 9,667.04 9,441.44 9,509.69 3,688.6M
2021-02-19 9,165.82 9,413.91 9,154.13 9,411.51 2,840.6M
2021-02-18 9,109.15 9,180.56 9,099.50 9,174.36 2,576.0M
2021-02-10 8,955.02 8,998.02 8,936.15 8,994.22 1,680.6M
2021-02-09 8,877.86 8,965.47 8,851.79 8,958.28 1,618.8M
2021-02-08 8,809.98 8,927.75 8,806.25 8,877.44 1,787.9M
2021-02-05 8,806.27 8,865.76 8,791.38 8,808.39 1,948.7M
2021-02-04 8,864.53 8,864.53 8,738.25 8,815.34 2,065.9M
2021-02-03 8,921.11 8,921.68 8,833.47 8,878.55 1,854.3M
2021-02-02 8,942.69 8,972.14 8,910.47 8,923.09 1,658.8M
2021-02-01 8,888.40 8,953.69 8,860.97 8,948.69 1,682.4M
2021-01-29 8,961.50 8,976.26 8,852.75 8,900.59 1,746.8M
2021-01-28 8,994.65 9,007.16 8,932.69 8,950.31 1,537.7M
2021-01-27 8,998.19 9,088.47 8,998.19 9,032.14 1,582.8M
2021-01-26 9,034.99 9,066.58 8,993.50 9,009.34 1,661.4M
2021-01-25 9,133.74 9,133.74 9,036.38 9,053.16 2,015.2M
2021-01-22 9,254.62 9,254.62 9,139.85 9,149.31 1,924.5M
2021-01-21 9,243.77 9,302.72 9,231.48 9,267.78 2,021.6M
2021-01-20 9,284.07 9,285.89 9,215.92 9,247.87 1,806.5M
2021-01-19 9,250.86 9,341.40 9,202.85 9,301.70 2,150.5M
2021-01-18 9,227.37 9,266.09 9,216.76 9,254.38 1,932.6M
2021-01-15 9,206.94 9,266.55 9,199.26 9,229.13 2,134.3M
2021-01-14 9,155.73 9,259.10 9,144.35 9,207.29 2,601.9M
2021-01-13 9,154.94 9,206.29 9,080.44 9,185.46 2,761.2M
2021-01-12 9,097.52 9,167.94 9,097.52 9,166.65 2,155.8M
2021-01-11 9,283.89 9,283.89 9,104.34 9,115.40 2,694.8M
2021-01-08 9,220.70 9,326.94 9,161.80 9,301.99 2,629.9M
2021-01-07 9,327.14 9,327.14 9,182.54 9,234.49 2,797.3M
2021-01-06 9,310.41 9,328.29 9,269.33 9,327.94 2,399.0M
2021-01-05 9,302.15 9,319.11 9,224.53 9,317.57 2,829.7M
2021-01-04 9,274.43 9,319.04 9,230.42 9,305.87 2,390.3M