SSE Consumer Staples (SSECS)

SSECS
🏛️ 중국 →
11,253.23
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
2021-12-31 18,440.92 18,440.92 18,227.39 18,327.31 250.9M
2021-12-30 18,356.27 18,525.22 18,287.56 18,435.75 242.7M
2021-12-29 19,029.84 19,030.86 18,336.76 18,336.76 324.9M
2021-12-28 18,905.26 19,086.67 18,844.05 18,956.50 305.5M
2021-12-27 18,878.50 18,994.15 18,687.85 18,928.87 371.8M
2021-12-24 18,600.45 18,895.11 18,600.45 18,893.97 427.8M
2021-12-23 18,454.47 18,597.99 18,215.09 18,597.99 292.2M
2021-12-22 18,461.24 18,536.28 18,319.82 18,407.68 247.0M
2021-12-21 18,454.74 18,572.51 18,296.61 18,434.06 276.0M
2021-12-20 18,382.25 18,618.18 18,365.43 18,475.05 308.5M
2021-12-17 18,718.31 18,730.66 18,379.17 18,436.20 308.4M
2021-12-16 18,939.29 18,958.33 18,558.64 18,805.26 338.7M
2021-12-15 19,295.30 19,343.69 18,966.91 19,033.06 348.8M
2021-12-14 19,303.58 19,532.40 19,209.70 19,373.87 389.2M
2021-12-13 19,389.28 19,705.17 19,322.79 19,372.21 504.5M
2021-12-10 19,162.49 19,302.12 19,014.04 19,269.51 501.0M
2021-12-09 18,883.51 19,489.47 18,835.81 19,236.20 518.7M
2021-12-08 18,370.39 18,860.34 18,292.17 18,846.16 388.4M
2021-12-07 18,272.05 18,502.93 18,226.61 18,366.30 323.5M
2021-12-06 18,345.81 18,346.47 18,099.81 18,195.21 276.2M
2021-12-03 17,983.20 18,377.19 17,983.20 18,322.91 312.5M
2021-12-02 18,088.94 18,156.68 17,964.57 17,985.65 228.6M
2021-12-01 18,108.68 18,176.44 17,965.01 18,049.26 243.6M
2021-11-30 18,256.87 18,258.35 17,971.66 18,011.08 284.2M
2021-11-29 18,091.27 18,235.79 18,012.67 18,234.02 308.8M
2021-11-26 18,328.32 18,352.77 18,155.21 18,199.07 300.8M
2021-11-25 18,545.94 18,620.34 18,249.82 18,368.03 291.6M
2021-11-24 18,236.68 18,592.23 18,219.34 18,427.07 373.9M
2021-11-23 18,199.66 18,441.05 18,149.32 18,246.22 344.6M
2021-11-22 18,298.62 18,515.58 18,235.26 18,271.52 395.8M
2021-11-19 18,222.71 18,450.85 18,185.50 18,320.07 369.5M
2021-11-18 18,287.86 18,323.81 18,074.90 18,233.74 330.6M
2021-11-17 18,397.21 18,421.56 18,177.20 18,305.84 329.5M
2021-11-16 18,184.88 18,580.06 18,126.48 18,473.93 413.0M
2021-11-15 17,941.30 18,245.94 17,939.62 18,165.91 399.9M
2021-11-12 18,091.77 18,122.50 17,855.34 17,882.90 372.8M
2021-11-11 17,949.00 18,069.15 17,852.77 18,060.13 475.5M
2021-11-10 18,190.86 18,282.35 17,772.70 17,959.99 420.1M
2021-11-09 18,395.27 18,497.11 18,228.87 18,298.23 340.5M
2021-11-08 18,558.22 18,630.47 18,347.77 18,377.95 366.5M
2021-11-05 18,529.46 18,851.79 18,488.65 18,608.37 515.7M
2021-11-04 18,148.06 18,688.77 18,144.51 18,614.58 659.9M
2021-11-03 18,280.52 18,323.18 18,035.60 18,060.97 572.8M
2021-11-02 17,907.55 18,326.45 17,903.64 18,258.48 643.8M
2021-11-01 18,106.87 18,206.86 17,829.05 17,895.66 574.1M
2021-10-29 18,011.24 18,306.78 18,011.24 18,238.92 611.2M
2021-10-28 17,678.19 17,910.02 17,573.32 17,809.19 438.3M
2021-10-27 17,766.48 17,766.48 17,488.36 17,586.98 326.8M
2021-10-26 17,855.71 18,009.64 17,711.83 17,853.81 318.9M
2021-10-25 17,818.86 17,977.73 17,637.32 17,863.68 350.0M
2021-10-22 17,598.07 18,013.13 17,497.72 17,908.45 473.0M
2021-10-21 17,450.96 17,573.32 17,309.46 17,496.65 352.6M
2021-10-20 17,505.67 17,663.70 17,292.89 17,450.46 311.9M
2021-10-19 17,123.46 17,553.85 17,120.54 17,417.75 385.0M
2021-10-18 17,804.80 17,804.80 17,117.29 17,165.04 466.9M
2021-10-15 17,754.81 18,194.93 17,710.67 17,959.35 435.7M
2021-10-14 18,030.94 18,133.38 17,706.98 17,925.32 373.0M
2021-10-13 17,672.97 18,249.14 17,554.61 18,050.12 511.2M
2021-10-12 17,453.11 17,670.95 17,191.65 17,578.68 592.1M
2021-10-11 17,692.02 17,980.38 17,493.17 17,539.70 522.5M
2021-10-08 17,231.91 17,771.84 17,048.57 17,679.79 547.4M
2021-09-30 17,191.14 17,371.96 17,070.43 17,203.02 334.1M
2021-09-29 17,116.30 17,265.10 16,787.73 17,157.77 353.2M
2021-09-28 17,199.38 17,324.59 16,750.05 17,154.74 384.9M
2021-09-27 16,904.56 17,871.00 16,904.56 17,347.02 671.3M
2021-09-24 16,148.81 16,891.14 16,148.81 16,770.64 639.5M
2021-09-23 15,916.67 16,271.87 15,844.70 16,098.77 423.7M
2021-09-22 15,977.02 16,092.25 15,775.77 15,899.62 284.1M
2021-09-17 15,738.99 16,243.03 15,628.06 16,197.80 337.5M
2021-09-16 15,676.95 15,939.36 15,524.47 15,814.79 382.3M
2021-09-15 15,952.29 15,966.67 15,647.07 15,706.80 313.8M
2021-09-14 16,166.84 16,398.09 16,019.44 16,046.19 334.1M
2021-09-13 16,216.82 16,426.02 15,994.76 16,093.32 337.5M
2021-09-10 16,144.22 16,430.22 16,079.15 16,281.30 347.5M
2021-09-09 16,121.91 16,283.82 16,009.32 16,088.94 332.3M
2021-09-08 16,345.69 16,407.99 16,084.25 16,132.65 336.4M
2021-09-07 16,248.29 16,441.35 16,150.43 16,356.47 341.8M
2021-09-06 15,815.15 16,396.08 15,699.38 16,303.06 428.3M
2021-09-03 15,608.85 16,080.05 15,405.97 15,857.95 455.5M
2021-09-02 15,942.93 16,065.45 15,679.00 15,748.24 394.2M
2021-09-01 15,460.94 16,146.13 15,178.42 15,982.30 540.1M
2021-08-31 15,703.93 15,908.30 15,549.01 15,592.87 481.1M
2021-08-30 16,109.90 16,112.32 15,618.69 15,892.14 413.6M
2021-08-27 15,908.08 16,326.23 15,886.77 15,962.57 316.6M
2021-08-26 16,407.07 16,407.07 15,930.36 15,958.58 341.9M
2021-08-25 16,279.09 16,578.49 16,279.09 16,415.58 329.4M
2021-08-24 15,928.54 16,266.21 15,820.17 16,189.77 283.6M
2021-08-23 15,901.27 15,983.77 15,705.80 15,860.22 311.4M
2021-08-20 16,259.06 16,278.02 15,659.37 15,818.92 403.8M
2021-08-19 16,671.48 16,857.92 16,496.62 16,579.81 280.4M
2021-08-18 16,762.92 16,939.29 16,605.32 16,816.70 299.3M
2021-08-17 17,490.19 17,498.06 16,772.69 16,806.85 383.5M
2021-08-16 17,316.12 17,550.32 17,253.35 17,517.70 307.1M
2021-08-13 17,237.05 17,450.39 17,198.00 17,363.53 319.0M
2021-08-12 17,558.49 17,732.69 17,291.36 17,312.93 309.8M
2021-08-11 17,872.78 18,024.86 17,639.08 17,644.45 380.8M
2021-08-10 17,436.02 18,090.67 17,178.96 18,039.08 492.6M
2021-08-09 16,791.80 17,510.89 16,778.82 17,414.35 425.2M
2021-08-06 16,940.20 16,998.93 16,641.47 16,886.20 327.8M
2021-08-05 16,847.12 17,319.21 16,680.90 17,099.63 342.3M
2021-08-04 17,251.71 17,354.41 17,003.75 17,041.22 329.4M
2021-08-03 16,920.69 17,354.95 16,691.50 17,295.67 414.1M
2021-08-02 16,086.26 17,128.92 15,927.87 17,084.82 522.9M
2021-07-30 16,703.07 16,703.07 16,190.77 16,362.25 400.4M
2021-07-29 17,147.71 17,282.65 16,763.67 16,870.30 372.2M
2021-07-28 16,509.43 16,949.56 16,255.99 16,879.65 448.5M
2021-07-27 17,245.60 17,399.55 16,691.85 16,753.33 425.7M
2021-07-26 18,066.79 18,066.79 17,174.71 17,348.82 475.0M
2021-07-23 18,607.64 18,607.64 18,176.65 18,229.78 398.9M
2021-07-22 18,832.92 19,067.95 18,632.09 18,654.62 287.2M
2021-07-21 18,925.18 19,182.12 18,756.07 18,889.26 313.7M
2021-07-20 18,807.35 18,965.60 18,773.89 18,929.36 273.6M
2021-07-19 18,786.99 18,972.71 18,624.74 18,927.21 343.9M
2021-07-16 19,284.21 19,299.45 18,890.44 18,941.02 318.0M
2021-07-15 18,930.00 19,417.39 18,876.06 19,384.77 355.2M
2021-07-14 18,750.81 19,062.20 18,564.98 18,985.84 343.2M
2021-07-13 18,426.49 18,829.99 18,317.11 18,826.14 344.5M
2021-07-12 18,168.77 18,267.07 17,796.48 18,198.58 336.0M
2021-07-09 18,498.11 18,513.51 17,906.64 18,129.44 318.9M
2021-07-08 18,811.28 18,907.08 18,523.73 18,567.48 398.2M
2021-07-07 18,578.77 18,864.31 18,559.25 18,795.86 325.8M
2021-07-06 18,905.42 18,922.78 18,297.54 18,685.25 390.7M
2021-07-05 18,979.11 19,230.63 18,902.16 18,985.15 372.9M
2021-07-02 19,583.59 19,583.59 19,095.31 19,108.86 373.9M
2021-07-01 19,411.80 19,737.02 19,207.52 19,736.94 386.1M
2021-06-30 19,384.84 19,509.34 19,333.82 19,389.74 249.4M
2021-06-29 19,521.38 19,551.78 19,293.23 19,397.71 302.6M
2021-06-28 19,413.91 19,513.05 19,300.98 19,491.27 278.0M
2021-06-25 19,111.48 19,467.94 18,971.57 19,388.00 347.1M
2021-06-24 19,064.01 19,202.26 18,761.80 19,146.20 351.5M
2021-06-23 19,482.55 19,484.67 19,047.46 19,093.92 361.6M
2021-06-22 19,422.31 19,470.80 19,221.56 19,454.32 357.3M
2021-06-21 19,522.50 19,612.69 19,119.65 19,415.17 347.6M
2021-06-18 19,816.56 19,897.49 19,411.62 19,596.80 375.4M
2021-06-17 19,539.89 19,870.65 19,515.18 19,782.79 292.2M
2021-06-16 19,681.77 19,846.90 19,448.94 19,583.66 300.5M
2021-06-15 19,653.77 19,796.96 19,320.12 19,640.45 318.6M
2021-06-11 19,955.17 19,980.78 19,594.82 19,685.24 453.5M
2021-06-10 19,792.38 20,123.06 19,751.65 20,029.76 442.0M
2021-06-09 19,619.12 19,914.88 19,510.19 19,824.44 497.0M
2021-06-08 20,314.59 20,411.25 19,524.61 19,705.31 518.5M
2021-06-07 20,254.32 20,362.32 20,146.08 20,318.63 621.3M
2021-06-04 20,100.54 20,466.55 20,084.30 20,317.10 436.3M
2021-06-03 20,190.76 20,542.40 20,036.50 20,212.31 508.4M
2021-06-02 20,544.29 20,592.00 20,136.89 20,234.83 438.2M
2021-06-01 20,550.92 20,586.17 20,181.74 20,515.34 439.2M
2021-05-31 20,311.67 20,525.71 20,105.96 20,525.71 431.6M
2021-05-28 20,465.59 20,521.33 20,222.83 20,350.00 388.8M
2021-05-27 20,410.57 20,747.07 20,265.21 20,474.66 458.0M
2021-05-26 20,597.36 20,700.57 20,267.47 20,467.84 448.2M
2021-05-25 19,978.16 20,553.99 19,974.63 20,512.46 492.4M
2021-05-24 19,722.68 19,936.75 19,473.36 19,930.31 415.6M
2021-05-21 19,925.53 20,036.54 19,582.80 19,723.63 428.8M
2021-05-20 19,683.40 19,912.83 19,683.40 19,861.94 429.1M
2021-05-19 19,681.88 19,709.49 19,542.67 19,626.34 350.8M
2021-05-18 19,783.39 19,821.42 19,591.61 19,757.70 354.2M
2021-05-17 19,400.59 19,848.86 19,400.59 19,754.13 530.2M
2021-05-14 19,122.22 19,501.57 18,942.27 19,368.88 518.9M
2021-05-13 18,851.05 19,080.84 18,757.64 19,067.68 487.1M
2021-05-12 18,741.57 19,058.47 18,698.88 19,021.83 454.3M
2021-05-11 18,272.03 18,835.33 18,261.95 18,811.71 500.4M
2021-05-10 18,261.79 18,547.12 18,136.38 18,298.84 563.3M
2021-05-07 18,826.58 18,953.02 18,371.18 18,379.90 564.8M
2021-05-06 19,010.39 19,143.65 18,637.74 18,815.92 642.8M
2021-04-30 19,173.93 19,238.19 18,966.06 19,123.31 684.0M
2021-04-29 19,189.84 19,340.73 18,909.12 19,178.56 513.3M
2021-04-28 18,757.16 19,054.34 18,688.70 19,054.34 480.3M
2021-04-27 18,743.88 18,970.80 18,588.68 18,955.94 405.5M
2021-04-26 19,241.62 19,317.05 18,702.36 18,734.26 493.0M
2021-04-23 18,920.04 19,217.36 18,914.52 19,177.48 490.4M
2021-04-22 19,036.86 19,047.16 18,680.53 18,929.27 420.7M
2021-04-21 18,604.29 18,996.99 18,589.01 18,903.43 407.1M
2021-04-20 18,520.23 18,989.37 18,497.93 18,717.51 481.9M
2021-04-19 18,294.48 18,643.77 18,053.87 18,597.20 425.6M
2021-04-16 18,293.51 18,407.00 18,104.37 18,318.79 367.2M
2021-04-15 18,322.62 18,389.65 18,035.96 18,254.35 315.4M
2021-04-14 18,130.21 18,434.45 18,079.01 18,346.37 327.3M
2021-04-13 17,969.47 18,357.27 17,964.59 18,098.76 358.0M
2021-04-12 18,152.33 18,279.72 17,860.98 17,963.93 347.1M
2021-04-09 18,360.35 18,458.45 18,092.05 18,154.55 314.3M
2021-04-08 17,946.78 18,580.84 17,901.76 18,523.14 351.4M
2021-04-07 18,527.05 18,527.05 17,998.17 18,151.01 375.4M
2021-04-06 18,761.56 18,761.56 18,433.20 18,538.92 325.9M
2021-04-02 18,277.55 18,694.96 18,277.55 18,692.96 331.9M
2021-04-01 17,893.41 18,121.26 17,891.68 18,090.83 286.7M
2021-03-31 18,029.20 18,029.20 17,639.51 17,831.07 330.7M
2021-03-30 17,743.08 18,161.19 17,709.37 17,974.33 478.1M
2021-03-29 17,724.85 18,004.58 17,559.06 17,765.03 353.9M
2021-03-26 17,204.98 17,695.32 17,204.98 17,632.40 403.4M
2021-03-25 16,909.89 17,239.14 16,789.14 17,156.69 308.8M
2021-03-24 17,105.04 17,389.07 17,012.67 17,067.65 356.1M
2021-03-23 17,193.45 17,343.02 16,986.80 17,165.90 335.3M
2021-03-22 17,137.46 17,376.15 16,973.80 17,224.90 320.6M
2021-03-19 17,254.56 17,474.17 17,036.30 17,155.10 370.3M
2021-03-18 17,284.09 17,667.89 17,273.22 17,609.73 400.9M
2021-03-17 16,959.06 17,264.33 16,711.33 17,218.09 363.2M
2021-03-16 16,781.01 17,064.54 16,744.04 17,005.97 403.2M
2021-03-15 17,252.80 17,273.76 16,498.25 16,673.50 473.0M
2021-03-12 17,532.72 17,545.49 17,060.08 17,340.68 441.9M
2021-03-11 16,948.52 17,635.43 16,869.67 17,409.81 463.4M
2021-03-10 16,971.55 17,147.81 16,837.04 16,887.11 501.6M
2021-03-09 17,036.65 17,159.19 16,536.61 16,578.81 603.4M
2021-03-08 18,244.09 18,304.49 17,140.77 17,151.24 643.5M
2021-03-05 17,672.96 18,346.13 17,506.62 18,130.60 480.2M
2021-03-04 18,649.78 18,649.78 17,931.85 18,020.93 549.1M
2021-03-03 18,686.10 18,961.18 18,555.17 18,949.04 585.3M
2021-03-02 19,347.23 19,417.77 18,599.66 18,802.30 451.4M
2021-03-01 19,310.65 19,403.42 19,016.95 19,176.47 449.8M
2021-02-26 19,055.01 19,367.31 18,774.28 19,094.73 476.2M
2021-02-25 20,003.89 20,029.68 19,414.70 19,584.49 447.9M
2021-02-24 20,648.69 20,661.16 19,582.27 19,844.73 573.1M
2021-02-23 20,474.78 20,997.84 20,458.48 20,635.56 513.5M
2021-02-22 21,832.59 21,832.59 20,788.31 20,819.57 741.7M
2021-02-19 21,894.07 22,050.41 21,198.70 21,872.94 723.8M
2021-02-18 22,888.28 23,032.06 21,860.23 22,038.08 706.9M
2021-02-10 22,087.15 22,721.04 22,086.50 22,638.14 565.1M
2021-02-09 21,253.38 21,952.27 21,181.63 21,947.15 525.9M
2021-02-08 21,013.73 21,241.49 20,683.94 21,226.28 521.8M
2021-02-05 20,985.33 21,331.15 20,719.25 20,936.86 538.7M
2021-02-04 20,643.99 21,096.15 20,633.86 20,845.21 536.7M
2021-02-03 20,884.93 20,980.32 20,612.54 20,785.90 600.8M
2021-02-02 20,329.51 20,924.20 20,204.42 20,874.34 670.5M
2021-02-01 20,241.44 20,518.90 20,091.44 20,224.25 485.2M
2021-01-29 20,416.95 20,644.22 20,045.73 20,302.30 627.5M
2021-01-28 20,534.65 20,719.83 20,248.11 20,347.23 602.9M
2021-01-27 20,657.71 20,716.58 20,160.25 20,692.79 589.1M
2021-01-26 21,165.49 21,166.92 20,718.47 20,736.47 568.5M
2021-01-25 20,594.74 21,212.83 20,582.39 21,144.59 749.8M
2021-01-22 20,390.07 20,656.07 20,296.85 20,527.57 659.6M
2021-01-21 19,969.11 20,519.21 19,963.70 20,384.89 638.0M
2021-01-20 19,663.21 19,948.91 19,409.92 19,895.42 481.9M
2021-01-19 20,314.94 20,429.04 19,655.61 19,742.11 553.2M
2021-01-18 20,092.44 20,299.25 19,811.23 20,223.04 551.0M
2021-01-15 20,472.69 20,488.25 19,781.53 20,205.93 615.6M
2021-01-14 20,890.60 20,933.73 20,345.35 20,630.36 639.4M
2021-01-13 21,299.77 21,344.42 20,750.02 20,996.63 684.1M
2021-01-12 20,575.34 21,186.50 20,567.91 21,177.15 607.8M
2021-01-11 21,112.59 21,253.02 20,539.16 20,693.11 707.4M
2021-01-08 21,678.96 21,886.87 20,996.39 21,178.03 799.7M
2021-01-07 21,264.33 21,684.69 20,952.21 21,684.69 764.9M
2021-01-06 21,157.47 21,377.48 20,837.30 21,232.82 846.2M
2021-01-05 20,205.05 21,033.61 20,161.29 21,017.58 806.9M
2021-01-04 19,709.02 20,364.80 19,648.15 20,198.48 697.7M