SSE Central State-owned Enterprises 50 (SSECSOE50)

SSECSOE50
🏛️ 중국 →
1,759.98
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1,431.97 1,439.01 1,428.50 1,433.55 3,021.3M
2022-12-29 1,432.05 1,432.05 1,421.05 1,427.42 3,066.7M
2022-12-28 1,433.43 1,444.90 1,431.93 1,437.49 3,414.4M
2022-12-27 1,429.15 1,439.52 1,426.47 1,436.37 2,986.7M
2022-12-26 1,426.19 1,430.60 1,417.56 1,420.09 2,763.7M
2022-12-23 1,416.23 1,430.77 1,415.52 1,424.87 2,502.6M
2022-12-22 1,430.39 1,437.73 1,417.42 1,423.12 3,032.8M
2022-12-21 1,423.13 1,426.64 1,417.37 1,419.18 2,260.8M
2022-12-20 1,429.47 1,437.51 1,412.86 1,419.07 3,114.4M
2022-12-19 1,461.41 1,467.21 1,427.98 1,433.75 4,182.7M
2022-12-16 1,446.51 1,466.69 1,446.51 1,464.34 3,664.9M
2022-12-15 1,459.20 1,462.49 1,446.27 1,449.96 3,134.6M
2022-12-14 1,459.53 1,467.33 1,452.44 1,460.88 3,784.1M
2022-12-13 1,459.51 1,469.83 1,459.35 1,462.74 3,674.1M
2022-12-12 1,470.32 1,474.28 1,457.95 1,459.47 4,931.0M
2022-12-09 1,473.77 1,482.18 1,462.01 1,478.56 5,609.1M
2022-12-08 1,471.78 1,477.37 1,465.88 1,473.25 4,515.3M
2022-12-07 1,484.44 1,490.68 1,468.34 1,473.87 5,997.7M
2022-12-06 1,483.96 1,496.00 1,479.80 1,487.29 6,859.5M
2022-12-05 1,455.44 1,493.18 1,454.74 1,491.97 9,410.1M
2022-12-02 1,447.17 1,449.54 1,436.10 1,438.58 4,364.4M
2022-12-01 1,469.70 1,474.07 1,448.69 1,449.33 6,254.4M
2022-11-30 1,445.11 1,460.55 1,443.57 1,451.95 5,917.1M
2022-11-29 1,419.85 1,457.63 1,419.85 1,452.68 6,987.0M
2022-11-28 1,401.53 1,411.60 1,388.51 1,410.56 5,368.7M
2022-11-25 1,395.39 1,429.62 1,394.96 1,424.08 7,074.0M
2022-11-24 1,410.00 1,413.84 1,394.11 1,395.21 4,359.5M
2022-11-23 1,395.32 1,420.35 1,394.58 1,406.24 7,695.8M
2022-11-22 1,370.50 1,409.35 1,369.30 1,397.06 7,098.8M
2022-11-21 1,367.26 1,369.03 1,356.16 1,368.48 2,541.4M
2022-11-18 1,385.40 1,388.33 1,374.77 1,376.59 3,253.6M
2022-11-17 1,384.76 1,386.29 1,374.23 1,385.26 2,838.0M
2022-11-16 1,394.56 1,397.15 1,387.43 1,389.25 3,215.4M
2022-11-15 1,377.28 1,398.29 1,372.96 1,394.48 3,865.1M
2022-11-14 1,388.31 1,400.69 1,376.38 1,379.12 4,895.0M
2022-11-11 1,363.31 1,385.41 1,350.78 1,374.46 5,247.2M
2022-11-10 1,331.62 1,340.52 1,323.67 1,337.27 2,780.0M
2022-11-09 1,344.39 1,352.40 1,338.17 1,339.39 2,616.2M
2022-11-08 1,344.94 1,347.03 1,337.58 1,344.36 2,858.5M
2022-11-07 1,337.66 1,350.83 1,335.75 1,344.74 3,687.8M
2022-11-04 1,311.46 1,349.86 1,311.28 1,343.95 4,586.1M
2022-11-03 1,313.98 1,316.67 1,307.14 1,313.95 3,709.4M
2022-11-02 1,307.23 1,324.73 1,302.80 1,321.17 4,276.0M
2022-11-01 1,283.40 1,311.97 1,281.18 1,311.97 5,156.5M
2022-10-31 1,291.09 1,296.31 1,275.76 1,281.47 4,747.0M
2022-10-28 1,318.77 1,325.60 1,300.39 1,303.26 3,639.9M
2022-10-27 1,330.29 1,338.77 1,321.34 1,322.52 3,618.5M
2022-10-26 1,331.21 1,340.23 1,324.23 1,328.27 3,864.9M
2022-10-25 1,331.64 1,344.12 1,324.07 1,332.72 3,622.6M
2022-10-24 1,358.16 1,366.37 1,326.25 1,329.56 4,700.0M
2022-10-21 1,359.08 1,369.99 1,354.56 1,359.46 3,824.8M
2022-10-20 1,353.58 1,368.07 1,350.11 1,356.72 2,550.9M
2022-10-19 1,368.89 1,375.33 1,359.08 1,359.08 2,394.9M
2022-10-18 1,382.61 1,384.92 1,368.20 1,371.19 2,482.8M
2022-10-17 1,368.41 1,379.35 1,363.10 1,377.33 2,949.7M
2022-10-14 1,366.29 1,380.14 1,363.44 1,373.69 3,465.5M
2022-10-13 1,362.97 1,366.80 1,352.52 1,358.46 3,085.7M
2022-10-12 1,361.28 1,371.56 1,344.25 1,371.56 3,196.0M
2022-10-11 1,367.71 1,368.96 1,357.12 1,363.01 3,106.5M
2022-10-10 1,375.42 1,378.82 1,363.81 1,365.30 4,083.7M
2022-09-30 1,369.59 1,383.68 1,368.80 1,376.55 2,701.3M
2022-09-29 1,385.12 1,388.45 1,360.83 1,367.45 2,771.8M
2022-09-28 1,387.23 1,388.50 1,375.56 1,376.84 2,839.0M
2022-09-27 1,382.82 1,391.71 1,374.08 1,391.01 2,980.9M
2022-09-26 1,397.51 1,406.43 1,381.53 1,381.90 3,955.6M
2022-09-23 1,399.98 1,417.46 1,399.83 1,405.36 3,716.7M
2022-09-22 1,395.80 1,405.56 1,393.43 1,403.16 2,853.1M
2022-09-21 1,401.14 1,411.62 1,391.39 1,403.64 2,764.2M
2022-09-20 1,415.29 1,416.13 1,400.19 1,403.67 2,899.6M
2022-09-19 1,409.93 1,417.03 1,406.09 1,411.44 3,312.0M
2022-09-16 1,444.84 1,446.38 1,410.86 1,410.86 4,933.4M
2022-09-15 1,450.85 1,460.65 1,440.39 1,449.54 4,408.7M
2022-09-14 1,443.98 1,455.05 1,441.50 1,444.77 3,207.3M
2022-09-13 1,458.01 1,466.06 1,450.02 1,458.65 4,235.4M
2022-09-09 1,435.21 1,459.32 1,432.91 1,456.11 4,657.9M
2022-09-08 1,433.83 1,439.89 1,429.13 1,433.03 4,043.4M
2022-09-07 1,427.84 1,434.20 1,426.39 1,433.58 4,291.5M
2022-09-06 1,427.11 1,435.63 1,426.77 1,434.18 4,082.2M
2022-09-05 1,412.16 1,424.43 1,405.93 1,424.43 2,985.0M
2022-09-02 1,423.03 1,425.81 1,408.67 1,413.67 2,777.5M
2022-09-01 1,429.85 1,436.48 1,421.76 1,422.65 3,092.0M
2022-08-31 1,421.06 1,444.75 1,420.48 1,435.40 4,553.9M
2022-08-30 1,421.61 1,428.85 1,413.80 1,424.67 3,060.0M
2022-08-29 1,409.24 1,423.10 1,406.23 1,422.80 2,875.9M
2022-08-26 1,430.17 1,430.17 1,419.98 1,421.08 2,875.7M
2022-08-25 1,410.89 1,433.86 1,409.17 1,431.33 3,652.9M
2022-08-24 1,422.71 1,430.58 1,406.99 1,407.49 3,504.0M
2022-08-23 1,427.09 1,429.65 1,416.07 1,421.52 2,873.1M
2022-08-22 1,417.01 1,432.26 1,416.95 1,428.63 3,264.4M
2022-08-19 1,413.77 1,426.76 1,413.74 1,421.28 3,274.0M
2022-08-18 1,426.71 1,430.11 1,414.73 1,416.29 2,471.9M
2022-08-17 1,420.71 1,432.60 1,412.11 1,430.52 3,427.5M
2022-08-16 1,422.28 1,429.29 1,416.91 1,418.74 2,422.3M
2022-08-15 1,421.96 1,431.63 1,417.73 1,421.20 2,837.1M
2022-08-12 1,423.07 1,430.88 1,421.41 1,428.24 3,067.0M
2022-08-11 1,406.40 1,428.50 1,403.70 1,427.74 3,306.6M
2022-08-10 1,406.77 1,412.38 1,396.15 1,400.59 2,322.6M
2022-08-09 1,405.41 1,410.36 1,402.48 1,408.12 2,378.9M
2022-08-08 1,400.03 1,410.78 1,399.22 1,404.94 2,438.8M
2022-08-05 1,397.16 1,410.91 1,390.38 1,409.74 2,687.2M
2022-08-04 1,391.40 1,397.83 1,387.06 1,397.21 2,866.1M
2022-08-03 1,397.87 1,406.31 1,383.94 1,385.03 3,526.3M
2022-08-02 1,415.61 1,415.61 1,386.65 1,398.08 4,601.2M
2022-08-01 1,433.39 1,433.42 1,418.49 1,425.58 3,090.2M
2022-07-29 1,453.79 1,462.15 1,434.03 1,435.98 3,462.9M
2022-07-28 1,460.74 1,467.28 1,454.44 1,455.25 2,820.1M
2022-07-27 1,458.30 1,458.65 1,451.98 1,454.41 2,393.2M
2022-07-26 1,451.73 1,464.41 1,451.73 1,461.13 2,605.7M
2022-07-25 1,451.75 1,455.05 1,448.00 1,451.11 2,513.8M
2022-07-22 1,447.08 1,458.35 1,441.91 1,451.58 3,047.7M
2022-07-21 1,464.62 1,464.62 1,445.41 1,445.41 3,551.3M
2022-07-20 1,469.08 1,472.23 1,465.42 1,470.73 2,968.3M
2022-07-19 1,461.47 1,466.62 1,450.66 1,463.10 3,294.7M
2022-07-18 1,440.03 1,460.60 1,439.67 1,460.06 3,652.9M
2022-07-15 1,459.31 1,467.65 1,436.60 1,436.60 5,068.6M
2022-07-14 1,482.72 1,482.72 1,466.49 1,473.93 5,550.4M
2022-07-13 1,495.26 1,498.28 1,483.32 1,488.81 5,192.4M
2022-07-12 1,493.17 1,506.50 1,493.11 1,495.31 5,080.4M
2022-07-11 1,504.25 1,505.02 1,498.30 1,501.96 4,689.4M
2022-07-08 1,519.91 1,522.41 1,512.34 1,513.76 3,539.8M
2022-07-07 1,510.27 1,516.21 1,507.25 1,511.21 3,583.7M
2022-07-06 1,530.34 1,530.34 1,500.90 1,507.78 4,754.0M
2022-07-05 1,540.91 1,548.18 1,525.01 1,537.41 4,470.3M
2022-07-04 1,532.29 1,538.58 1,524.12 1,537.89 3,836.8M
2022-07-01 1,543.36 1,547.32 1,532.21 1,536.25 3,970.4M
2022-06-30 1,525.19 1,547.68 1,524.58 1,539.56 4,233.0M
2022-06-29 1,530.39 1,540.76 1,524.44 1,525.84 5,480.3M
2022-06-28 1,523.09 1,535.12 1,516.74 1,533.05 4,957.9M
2022-06-27 1,517.54 1,532.53 1,515.25 1,525.06 4,998.9M
2022-06-24 1,511.58 1,514.85 1,499.60 1,510.18 4,540.4M
2022-06-23 1,484.43 1,510.87 1,483.74 1,510.24 4,461.4M
2022-06-22 1,503.91 1,503.91 1,483.16 1,483.28 4,093.8M
2022-06-21 1,497.82 1,511.43 1,493.05 1,503.31 4,986.4M
2022-06-20 1,501.14 1,506.86 1,492.60 1,498.54 5,238.0M
2022-06-17 1,489.77 1,509.06 1,485.17 1,502.44 5,143.4M
2022-06-16 1,526.41 1,527.95 1,497.31 1,497.98 6,145.8M
2022-06-15 1,497.06 1,545.29 1,497.06 1,522.59 8,700.8M
2022-06-14 1,459.65 1,497.27 1,456.78 1,496.69 5,877.7M
2022-06-13 1,489.99 1,492.70 1,464.54 1,473.45 5,680.9M
2022-06-10 1,481.55 1,506.76 1,479.76 1,504.93 6,082.4M
2022-06-09 1,487.57 1,503.43 1,486.38 1,494.30 5,872.7M
2022-06-08 1,482.91 1,489.33 1,472.09 1,489.33 4,694.2M
2022-06-07 1,472.24 1,484.52 1,469.02 1,479.34 4,401.3M
2022-06-06 1,470.49 1,475.57 1,454.14 1,474.49 5,336.3M
2022-06-02 1,472.25 1,474.62 1,465.11 1,470.78 3,221.4M
2022-06-01 1,477.90 1,480.82 1,469.36 1,478.06 3,457.6M
2022-05-31 1,470.20 1,480.20 1,466.30 1,480.17 4,205.9M
2022-05-30 1,479.63 1,480.21 1,464.36 1,470.56 3,558.1M
2022-05-27 1,472.34 1,478.60 1,465.55 1,472.29 3,600.8M
2022-05-26 1,458.01 1,470.12 1,448.54 1,464.80 3,850.9M
2022-05-25 1,443.13 1,456.36 1,443.13 1,455.49 3,453.2M
2022-05-24 1,463.05 1,467.40 1,441.52 1,441.52 4,180.8M
2022-05-23 1,480.18 1,480.18 1,458.63 1,463.70 3,840.0M
2022-05-20 1,458.08 1,478.69 1,457.18 1,478.12 4,525.6M
2022-05-19 1,429.97 1,449.36 1,428.30 1,449.36 3,682.2M
2022-05-18 1,458.47 1,458.47 1,438.55 1,446.26 3,120.3M
2022-05-17 1,447.96 1,456.75 1,441.64 1,455.56 3,363.2M
2022-05-16 1,455.41 1,456.88 1,438.17 1,445.49 3,353.5M
2022-05-13 1,435.11 1,447.96 1,434.13 1,447.96 3,199.4M
2022-05-12 1,431.25 1,438.85 1,420.18 1,428.31 3,347.2M
2022-05-11 1,436.97 1,451.37 1,434.96 1,438.47 4,930.3M
2022-05-10 1,409.79 1,443.74 1,400.16 1,439.30 4,636.4M
2022-05-09 1,427.62 1,436.48 1,417.65 1,425.93 2,922.0M
2022-05-06 1,452.01 1,455.01 1,431.37 1,434.35 4,059.6M
2022-05-05 1,482.19 1,490.05 1,470.77 1,475.39 5,191.5M
2022-04-29 1,462.28 1,485.77 1,446.48 1,481.52 6,111.7M
2022-04-28 1,433.68 1,461.82 1,432.41 1,459.68 5,763.7M
2022-04-27 1,422.10 1,439.98 1,419.88 1,438.77 6,179.2M
2022-04-26 1,435.96 1,453.88 1,420.47 1,426.57 5,440.3M
2022-04-25 1,465.31 1,477.05 1,433.86 1,433.86 6,035.4M
2022-04-22 1,467.68 1,501.45 1,467.07 1,497.56 4,389.3M
2022-04-21 1,485.65 1,501.00 1,472.83 1,478.58 4,431.2M
2022-04-20 1,513.62 1,513.99 1,489.54 1,493.96 3,948.1M
2022-04-19 1,508.01 1,520.89 1,506.60 1,515.72 3,638.8M
2022-04-18 1,537.02 1,537.02 1,510.06 1,515.15 4,155.5M
2022-04-15 1,545.32 1,561.23 1,544.51 1,552.44 4,056.6M
2022-04-14 1,543.09 1,559.18 1,542.13 1,551.92 4,336.9M
2022-04-13 1,537.68 1,553.41 1,532.58 1,536.28 4,442.4M
2022-04-12 1,528.16 1,548.59 1,516.54 1,541.88 5,204.0M
2022-04-11 1,550.35 1,550.35 1,521.55 1,526.31 5,299.5M
2022-04-08 1,540.46 1,558.36 1,534.26 1,558.33 5,300.7M
2022-04-07 1,545.74 1,556.98 1,536.95 1,538.02 4,978.3M
2022-04-06 1,531.06 1,554.28 1,531.06 1,551.86 6,193.7M
2022-04-01 1,514.20 1,542.63 1,510.77 1,542.63 4,894.9M
2022-03-31 1,515.24 1,529.78 1,513.46 1,522.75 4,890.1M
2022-03-30 1,500.68 1,522.82 1,497.82 1,522.66 4,532.8M
2022-03-29 1,495.25 1,502.20 1,489.92 1,493.39 3,225.3M
2022-03-28 1,471.72 1,500.42 1,463.89 1,495.56 4,385.1M
2022-03-25 1,498.37 1,504.42 1,484.16 1,485.92 3,528.0M
2022-03-24 1,499.14 1,509.20 1,497.17 1,501.20 3,383.6M
2022-03-23 1,507.34 1,513.29 1,495.68 1,507.20 3,981.0M
2022-03-22 1,490.49 1,514.22 1,489.50 1,505.78 4,420.5M
2022-03-21 1,505.46 1,505.46 1,481.31 1,491.87 4,188.1M
2022-03-18 1,475.44 1,509.15 1,469.82 1,508.37 5,998.0M
2022-03-17 1,488.21 1,497.47 1,468.11 1,477.57 5,996.5M
2022-03-16 1,423.86 1,467.89 1,400.09 1,463.05 6,805.8M
2022-03-15 1,477.72 1,477.72 1,406.42 1,406.64 7,627.3M
2022-03-14 1,503.44 1,524.04 1,490.18 1,490.18 4,433.5M
2022-03-11 1,509.08 1,530.73 1,484.12 1,526.98 5,069.0M
2022-03-10 1,541.84 1,543.24 1,520.54 1,521.27 4,512.8M
2022-03-09 1,545.91 1,551.58 1,471.89 1,519.14 6,861.3M
2022-03-08 1,571.34 1,576.57 1,537.72 1,541.58 5,694.1M
2022-03-07 1,602.58 1,602.62 1,570.60 1,575.64 5,759.4M
2022-03-04 1,614.54 1,617.32 1,601.13 1,609.08 4,429.2M
2022-03-03 1,614.13 1,626.12 1,614.13 1,623.27 5,375.5M
2022-03-02 1,607.45 1,615.39 1,605.18 1,608.14 4,402.9M
2022-03-01 1,599.18 1,615.29 1,597.52 1,613.23 4,370.5M
2022-02-28 1,589.49 1,596.36 1,579.84 1,596.36 4,832.2M
2022-02-25 1,598.16 1,608.41 1,585.90 1,591.35 5,536.6M
2022-02-24 1,613.93 1,615.46 1,587.18 1,594.76 7,295.7M
2022-02-23 1,625.10 1,626.51 1,613.07 1,621.73 4,382.3M
2022-02-22 1,632.49 1,632.66 1,615.87 1,625.10 4,573.1M
2022-02-21 1,647.44 1,647.50 1,630.53 1,643.57 3,988.9M
2022-02-18 1,628.79 1,651.89 1,627.55 1,651.87 3,933.3M
2022-02-17 1,638.28 1,642.48 1,631.76 1,636.30 3,929.1M
2022-02-16 1,631.22 1,646.77 1,629.77 1,638.42 4,040.6M
2022-02-15 1,632.76 1,635.48 1,616.66 1,625.27 4,258.4M
2022-02-14 1,668.67 1,668.67 1,631.85 1,637.42 5,589.1M
2022-02-11 1,660.05 1,686.52 1,658.02 1,670.40 6,524.9M
2022-02-10 1,647.57 1,665.45 1,638.90 1,665.45 6,289.1M
2022-02-09 1,646.31 1,651.52 1,637.64 1,646.86 5,921.5M
2022-02-08 1,625.08 1,646.36 1,617.55 1,646.23 6,763.5M
2022-02-07 1,598.90 1,624.16 1,597.21 1,622.52 5,814.5M
2022-01-28 1,600.55 1,605.25 1,572.97 1,575.09 4,932.3M
2022-01-27 1,608.25 1,612.31 1,591.84 1,594.88 4,375.7M
2022-01-26 1,600.28 1,610.72 1,594.92 1,608.61 3,714.9M
2022-01-25 1,616.67 1,622.54 1,594.99 1,594.99 4,824.6M
2022-01-24 1,621.00 1,631.12 1,614.53 1,625.95 4,185.5M
2022-01-21 1,632.92 1,637.21 1,618.83 1,623.22 5,019.3M
2022-01-20 1,618.79 1,643.43 1,618.01 1,634.89 6,293.3M
2022-01-19 1,616.00 1,627.19 1,612.56 1,618.96 4,893.8M
2022-01-18 1,587.18 1,617.73 1,582.41 1,615.63 6,281.7M
2022-01-17 1,580.96 1,592.21 1,580.70 1,585.98 3,720.7M
2022-01-14 1,615.74 1,615.74 1,584.76 1,586.07 5,130.8M
2022-01-13 1,630.22 1,639.83 1,620.54 1,621.45 4,837.4M
2022-01-12 1,628.23 1,631.65 1,613.37 1,627.28 4,683.1M
2022-01-11 1,626.22 1,642.49 1,622.22 1,624.47 5,091.8M
2022-01-10 1,620.49 1,628.10 1,610.56 1,627.40 5,469.0M
2022-01-07 1,604.14 1,626.82 1,603.81 1,620.75 7,208.3M
2022-01-06 1,606.87 1,611.64 1,597.86 1,602.09 5,648.7M
2022-01-05 1,615.38 1,626.64 1,607.57 1,613.56 5,895.9M
2022-01-04 1,619.37 1,619.81 1,603.49 1,617.50 4,593.9M