SSE High And New Technology Enterprises (SSEHANTEI)

SSEHANTEI
🏛️ 중국 →
3,872.91
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 2,165.39 2,181.11 2,156.09 2,178.64 434.5M
2021-12-30 2,139.55 2,165.26 2,138.77 2,156.47 390.8M
2021-12-29 2,141.00 2,146.65 2,132.84 2,138.10 386.1M
2021-12-28 2,135.43 2,149.01 2,135.43 2,148.05 381.2M
2021-12-27 2,128.99 2,140.76 2,119.00 2,134.45 420.4M
2021-12-24 2,151.64 2,158.10 2,132.93 2,133.93 514.4M
2021-12-23 2,160.19 2,161.19 2,143.36 2,152.38 523.2M
2021-12-22 2,156.72 2,172.29 2,149.22 2,159.75 635.7M
2021-12-21 2,132.08 2,145.86 2,126.22 2,145.30 371.6M
2021-12-20 2,147.27 2,166.95 2,122.83 2,123.75 539.4M
2021-12-17 2,177.78 2,182.18 2,155.07 2,157.63 515.2M
2021-12-16 2,170.35 2,179.36 2,167.59 2,179.03 447.6M
2021-12-15 2,185.73 2,194.09 2,164.44 2,167.94 579.0M
2021-12-14 2,166.71 2,192.97 2,163.70 2,186.99 539.6M
2021-12-13 2,160.72 2,180.99 2,157.44 2,170.78 659.8M
2021-12-10 2,160.95 2,162.24 2,143.69 2,150.39 485.3M
2021-12-09 2,157.20 2,167.90 2,148.73 2,163.18 592.7M
2021-12-08 2,131.82 2,155.83 2,127.30 2,154.87 375.4M
2021-12-07 2,157.04 2,164.08 2,116.14 2,126.02 413.9M
2021-12-06 2,185.63 2,185.79 2,146.62 2,148.86 476.8M
2021-12-03 2,177.07 2,192.62 2,176.94 2,184.05 420.0M
2021-12-02 2,214.84 2,214.84 2,176.03 2,176.07 437.0M
2021-12-01 2,201.48 2,217.45 2,200.14 2,216.82 441.2M
2021-11-30 2,174.48 2,208.12 2,174.48 2,200.23 548.4M
2021-11-29 2,160.67 2,179.72 2,160.40 2,173.31 476.0M
2021-11-26 2,180.24 2,180.24 2,162.88 2,172.81 441.7M
2021-11-25 2,167.34 2,194.21 2,160.62 2,181.14 443.9M
2021-11-24 2,151.44 2,175.45 2,146.48 2,167.04 416.1M
2021-11-23 2,139.93 2,156.45 2,139.93 2,154.39 519.1M
2021-11-22 2,137.76 2,144.72 2,133.72 2,141.96 531.9M
2021-11-19 2,117.79 2,140.28 2,115.45 2,134.42 513.9M
2021-11-18 2,147.98 2,149.07 2,119.01 2,119.20 506.2M
2021-11-17 2,136.90 2,151.39 2,123.48 2,150.59 427.9M
2021-11-16 2,144.22 2,153.18 2,131.58 2,135.20 501.9M
2021-11-15 2,118.32 2,157.54 2,118.10 2,149.55 560.2M
2021-11-12 2,087.74 2,117.13 2,084.91 2,113.01 473.2M
2021-11-11 2,058.64 2,092.05 2,053.12 2,088.81 477.2M
2021-11-10 2,036.91 2,061.26 2,034.78 2,060.32 487.7M
2021-11-09 2,009.52 2,039.61 2,009.11 2,036.38 350.4M
2021-11-08 2,030.71 2,030.89 2,006.18 2,014.70 377.2M
2021-11-05 2,028.25 2,049.21 2,026.29 2,027.36 456.6M
2021-11-04 1,993.45 2,027.97 1,993.45 2,026.28 507.7M
2021-11-03 1,986.56 1,999.48 1,980.97 1,996.34 408.8M
2021-11-02 1,997.69 2,014.30 1,973.94 1,985.34 468.3M
2021-11-01 1,986.65 2,003.19 1,969.81 2,000.36 518.1M
2021-10-29 1,934.45 1,978.13 1,930.75 1,974.24 416.8M
2021-10-28 1,948.62 1,956.78 1,932.23 1,935.83 406.7M
2021-10-27 1,991.59 1,995.32 1,950.55 1,957.61 407.5M
2021-10-26 2,002.91 2,008.96 1,991.83 1,996.21 410.4M
2021-10-25 2,001.24 2,003.80 1,983.90 2,003.34 385.8M
2021-10-22 2,014.20 2,021.75 2,001.46 2,001.89 386.9M
2021-10-21 2,023.53 2,034.29 2,010.44 2,019.19 371.7M
2021-10-20 2,032.63 2,039.04 2,017.24 2,025.30 444.3M
2021-10-19 2,004.87 2,040.85 2,003.93 2,034.13 454.5M
2021-10-18 2,021.82 2,021.82 1,996.60 2,009.52 366.5M
2021-10-15 2,023.57 2,032.76 2,014.38 2,024.35 415.3M
2021-10-14 2,023.03 2,028.97 2,016.14 2,023.52 341.0M
2021-10-13 2,021.58 2,028.22 2,002.84 2,027.75 338.6M
2021-10-12 2,042.25 2,042.65 2,006.85 2,018.14 470.6M
2021-10-11 2,071.49 2,075.94 2,045.65 2,049.42 398.3M
2021-10-08 2,059.50 2,078.42 2,056.81 2,074.03 517.0M
2021-09-30 2,011.96 2,046.26 2,011.96 2,043.33 430.1M
2021-09-29 2,030.23 2,030.94 2,003.21 2,008.42 494.4M
2021-09-28 2,045.46 2,048.62 2,032.13 2,039.21 458.0M
2021-09-27 2,081.22 2,089.23 2,036.88 2,054.45 629.3M
2021-09-24 2,078.22 2,084.42 2,069.58 2,072.18 646.1M
2021-09-23 2,073.58 2,089.64 2,073.52 2,081.31 696.9M
2021-09-22 2,039.48 2,071.07 2,033.68 2,067.83 596.1M
2021-09-17 2,049.96 2,060.55 2,034.33 2,056.92 611.4M
2021-09-16 2,070.89 2,082.43 2,049.47 2,052.62 541.2M
2021-09-15 2,080.80 2,085.60 2,059.11 2,074.86 438.6M
2021-09-14 2,104.58 2,121.75 2,082.39 2,085.14 585.5M
2021-09-13 2,117.26 2,118.07 2,100.16 2,105.24 693.6M
2021-09-10 2,101.91 2,117.67 2,098.15 2,113.09 814.1M
2021-09-09 2,117.10 2,117.11 2,090.02 2,098.50 653.3M
2021-09-08 2,112.29 2,124.88 2,108.44 2,123.08 756.9M
2021-09-07 2,101.24 2,111.71 2,093.56 2,109.60 599.4M
2021-09-06 2,060.40 2,104.71 2,047.37 2,102.06 746.8M
2021-09-03 2,059.59 2,078.68 2,046.43 2,056.42 899.7M
2021-09-02 2,058.63 2,058.63 2,036.39 2,042.32 652.8M
2021-09-01 2,037.34 2,060.73 2,019.02 2,057.93 649.8M
2021-08-31 2,038.76 2,042.36 2,013.13 2,033.82 519.3M
2021-08-30 2,053.17 2,069.92 2,032.95 2,041.47 640.9M
2021-08-27 2,058.98 2,061.79 2,042.27 2,046.54 568.5M
2021-08-26 2,121.93 2,121.93 2,068.03 2,069.47 594.5M
2021-08-25 2,130.75 2,130.75 2,111.28 2,122.30 585.0M
2021-08-24 2,143.32 2,143.32 2,124.99 2,134.22 714.5M
2021-08-23 2,103.80 2,148.11 2,103.80 2,147.30 643.1M
2021-08-20 2,119.47 2,119.47 2,082.42 2,103.89 581.0M
2021-08-19 2,116.96 2,135.94 2,115.87 2,126.86 472.4M
2021-08-18 2,117.69 2,128.48 2,103.96 2,124.66 497.9M
2021-08-17 2,185.70 2,185.70 2,119.75 2,121.87 529.3M
2021-08-16 2,178.19 2,200.38 2,166.50 2,193.03 467.8M
2021-08-13 2,203.62 2,204.68 2,169.90 2,181.14 557.3M
2021-08-12 2,213.97 2,236.36 2,203.46 2,204.77 454.2M
2021-08-11 2,233.74 2,233.74 2,205.38 2,210.59 509.0M
2021-08-10 2,200.62 2,232.77 2,199.84 2,231.45 500.9M
2021-08-09 2,154.40 2,202.77 2,154.40 2,201.93 493.6M
2021-08-06 2,181.61 2,187.16 2,140.18 2,157.83 450.3M
2021-08-05 2,215.82 2,215.83 2,175.13 2,179.66 530.6M
2021-08-04 2,213.55 2,226.03 2,202.66 2,225.60 605.2M
2021-08-03 2,212.57 2,238.69 2,208.76 2,216.58 643.7M
2021-08-02 2,161.02 2,215.41 2,157.19 2,215.02 703.8M
2021-07-30 2,132.51 2,162.31 2,122.41 2,160.29 579.3M
2021-07-29 2,112.11 2,140.30 2,111.92 2,137.57 543.5M
2021-07-28 2,121.52 2,129.54 2,053.36 2,088.51 616.9M
2021-07-27 2,159.68 2,191.02 2,131.93 2,133.13 675.6M
2021-07-26 2,191.16 2,191.42 2,128.20 2,161.14 592.9M
2021-07-23 2,234.90 2,236.63 2,189.27 2,198.20 629.1M
2021-07-22 2,235.79 2,240.65 2,216.29 2,236.41 613.5M
2021-07-21 2,205.31 2,237.84 2,205.31 2,234.32 513.6M
2021-07-20 2,188.77 2,209.03 2,186.04 2,206.61 498.8M
2021-07-19 2,186.63 2,198.39 2,166.76 2,196.67 569.7M
2021-07-16 2,206.39 2,227.62 2,193.46 2,194.22 585.9M
2021-07-15 2,210.66 2,224.87 2,185.06 2,203.95 513.4M
2021-07-14 2,237.11 2,239.05 2,219.23 2,219.89 569.2M
2021-07-13 2,226.02 2,242.43 2,219.73 2,239.22 520.2M
2021-07-12 2,188.17 2,227.61 2,178.40 2,225.29 599.8M
2021-07-09 2,171.13 2,177.45 2,147.29 2,171.11 464.0M
2021-07-08 2,182.01 2,186.72 2,166.93 2,183.09 504.5M
2021-07-07 2,162.73 2,182.40 2,153.37 2,180.48 392.6M
2021-07-06 2,200.64 2,200.64 2,144.11 2,166.12 499.1M
2021-07-05 2,190.84 2,219.62 2,190.84 2,207.27 479.2M
2021-07-02 2,216.31 2,218.03 2,187.10 2,190.38 571.7M
2021-07-01 2,255.41 2,258.27 2,223.73 2,224.18 638.3M
2021-06-30 2,236.94 2,258.41 2,229.79 2,251.38 498.8M
2021-06-29 2,238.14 2,256.80 2,232.75 2,235.76 493.0M
2021-06-28 2,194.13 2,236.81 2,187.16 2,234.85 475.2M
2021-06-25 2,189.39 2,196.99 2,176.57 2,191.73 493.6M
2021-06-24 2,240.29 2,240.29 2,188.15 2,189.80 536.8M
2021-06-23 2,222.39 2,246.75 2,205.65 2,241.19 533.5M
2021-06-22 2,230.03 2,231.89 2,202.80 2,218.68 494.9M
2021-06-21 2,188.51 2,226.47 2,183.24 2,226.46 479.3M
2021-06-18 2,200.08 2,205.85 2,182.79 2,193.57 497.4M
2021-06-17 2,169.34 2,200.56 2,164.72 2,199.52 378.6M
2021-06-16 2,211.18 2,219.21 2,167.23 2,172.11 380.3M
2021-06-15 2,218.47 2,221.10 2,194.30 2,207.82 476.0M
2021-06-11 2,263.85 2,263.85 2,216.29 2,217.98 608.5M
2021-06-10 2,246.01 2,263.93 2,241.88 2,261.77 567.7M
2021-06-09 2,253.07 2,263.72 2,238.98 2,251.84 442.9M
2021-06-08 2,287.78 2,293.60 2,257.85 2,264.40 562.1M
2021-06-07 2,228.60 2,278.20 2,225.97 2,278.20 537.4M
2021-06-04 2,219.83 2,232.95 2,212.89 2,227.24 486.2M
2021-06-03 2,214.03 2,249.22 2,209.11 2,223.17 447.3M
2021-06-02 2,258.56 2,261.22 2,209.79 2,219.98 508.3M
2021-06-01 2,271.54 2,275.94 2,253.49 2,268.20 525.8M
2021-05-31 2,226.30 2,269.22 2,226.30 2,269.19 539.6M
2021-05-28 2,248.33 2,248.54 2,213.93 2,224.26 520.8M
2021-05-27 2,206.87 2,244.82 2,204.04 2,244.82 520.8M
2021-05-26 2,220.74 2,235.35 2,205.24 2,208.90 561.0M
2021-05-25 2,180.17 2,213.90 2,174.16 2,213.43 544.4M
2021-05-24 2,140.24 2,175.66 2,129.87 2,171.02 534.4M
2021-05-21 2,154.89 2,161.50 2,140.34 2,145.66 529.0M
2021-05-20 2,134.01 2,160.04 2,129.13 2,149.07 480.3M
2021-05-19 2,129.01 2,141.72 2,125.79 2,135.45 510.5M
2021-05-18 2,102.79 2,135.35 2,099.31 2,135.18 550.2M
2021-05-17 2,121.41 2,128.73 2,107.48 2,108.92 517.9M
2021-05-14 2,086.87 2,121.17 2,079.49 2,121.13 570.1M
2021-05-13 2,084.29 2,107.07 2,079.97 2,084.55 408.8M
2021-05-12 2,063.65 2,098.43 2,055.84 2,096.10 382.8M
2021-05-11 2,044.98 2,074.27 2,042.02 2,071.54 445.5M
2021-05-10 2,059.06 2,059.86 2,040.53 2,053.60 419.3M
2021-05-07 2,085.44 2,091.19 2,060.08 2,064.95 456.4M
2021-05-06 2,100.73 2,112.13 2,090.59 2,091.29 438.4M
2021-04-30 2,115.14 2,118.15 2,083.80 2,098.93 541.2M
2021-04-29 2,134.75 2,144.35 2,124.06 2,124.36 485.9M
2021-04-28 2,140.71 2,151.10 2,129.26 2,151.10 527.1M
2021-04-27 2,152.42 2,153.08 2,120.21 2,148.31 639.5M
2021-04-26 2,166.70 2,195.50 2,155.78 2,158.31 618.9M
2021-04-23 2,168.56 2,170.10 2,154.91 2,158.70 569.3M
2021-04-22 2,163.66 2,177.30 2,163.66 2,171.99 472.0M
2021-04-21 2,135.63 2,163.11 2,133.13 2,160.17 510.9M
2021-04-20 2,158.04 2,167.65 2,146.81 2,147.76 482.4M
2021-04-19 2,128.52 2,169.16 2,124.50 2,165.54 544.1M
2021-04-16 2,102.67 2,135.43 2,102.31 2,132.56 475.3M
2021-04-15 2,107.08 2,107.58 2,091.56 2,105.03 472.1M
2021-04-14 2,089.38 2,109.68 2,083.24 2,109.23 430.8M
2021-04-13 2,087.47 2,103.79 2,081.78 2,088.01 413.1M
2021-04-12 2,136.78 2,140.04 2,090.50 2,091.68 508.4M
2021-04-09 2,145.60 2,151.91 2,136.42 2,142.71 503.8M
2021-04-08 2,155.18 2,155.18 2,141.77 2,142.55 508.8M
2021-04-07 2,160.72 2,162.98 2,142.88 2,161.12 491.1M
2021-04-06 2,140.43 2,166.30 2,132.99 2,162.22 374.7M
2021-04-02 2,130.16 2,144.39 2,129.37 2,138.35 415.1M
2021-04-01 2,122.15 2,125.78 2,112.19 2,122.65 388.5M
2021-03-31 2,113.97 2,123.49 2,106.24 2,121.29 372.3M
2021-03-30 2,141.36 2,142.42 2,117.94 2,122.05 490.1M
2021-03-29 2,151.65 2,157.30 2,136.13 2,138.36 449.9M
2021-03-26 2,140.02 2,153.25 2,132.54 2,148.97 482.1M
2021-03-25 2,133.95 2,165.40 2,125.55 2,141.63 531.0M
2021-03-24 2,139.74 2,161.00 2,136.07 2,143.42 412.9M
2021-03-23 2,173.84 2,182.08 2,141.84 2,153.61 771.1M
2021-03-22 2,128.98 2,169.88 2,127.72 2,169.80 529.5M
2021-03-19 2,108.88 2,138.04 2,100.31 2,121.36 495.0M
2021-03-18 2,120.70 2,136.04 2,118.56 2,123.92 588.0M
2021-03-17 2,097.44 2,123.18 2,086.74 2,123.13 543.1M
2021-03-16 2,075.11 2,095.99 2,062.31 2,095.61 626.9M
2021-03-15 2,083.84 2,094.35 2,059.12 2,070.66 599.8M
2021-03-12 2,100.24 2,101.16 2,074.71 2,091.40 642.9M
2021-03-11 2,080.30 2,104.03 2,058.27 2,103.88 695.2M
2021-03-10 2,098.72 2,108.13 2,067.39 2,078.81 600.6M
2021-03-09 2,157.85 2,158.35 2,067.93 2,085.31 1,056.5M
2021-03-08 2,206.06 2,226.36 2,156.05 2,156.05 606.2M
2021-03-05 2,151.29 2,204.20 2,149.64 2,196.07 539.2M
2021-03-04 2,201.17 2,208.74 2,161.41 2,166.37 509.6M
2021-03-03 2,186.79 2,209.06 2,183.64 2,208.55 432.4M
2021-03-02 2,205.79 2,212.07 2,179.84 2,195.04 532.7M
2021-03-01 2,163.07 2,197.59 2,163.01 2,197.10 458.7M
2021-02-26 2,142.81 2,167.29 2,139.02 2,148.70 394.0M
2021-02-25 2,195.29 2,201.90 2,168.25 2,169.27 397.8M
2021-02-24 2,202.29 2,215.22 2,169.54 2,187.64 499.1M
2021-02-23 2,188.34 2,217.45 2,176.56 2,201.65 527.1M
2021-02-22 2,209.88 2,234.93 2,199.51 2,199.51 624.7M
2021-02-19 2,149.41 2,204.40 2,137.53 2,204.40 487.8M
2021-02-18 2,150.96 2,169.74 2,140.69 2,151.08 492.1M
2021-02-10 2,115.39 2,128.80 2,106.27 2,125.94 365.4M
2021-02-09 2,074.58 2,120.63 2,063.80 2,114.93 416.4M
2021-02-08 2,061.51 2,079.04 2,045.79 2,067.10 462.3M
2021-02-05 2,105.65 2,115.13 2,061.76 2,062.38 472.4M
2021-02-04 2,153.84 2,156.01 2,072.92 2,104.50 576.2M
2021-02-03 2,210.48 2,210.57 2,162.52 2,164.32 499.0M
2021-02-02 2,177.71 2,213.03 2,162.99 2,212.64 529.3M
2021-02-01 2,158.11 2,181.49 2,158.11 2,179.72 524.9M
2021-01-29 2,221.34 2,227.88 2,159.66 2,183.35 609.0M
2021-01-28 2,242.68 2,266.08 2,214.81 2,216.27 632.6M
2021-01-27 2,259.75 2,265.65 2,242.09 2,252.92 616.7M
2021-01-26 2,281.58 2,293.52 2,252.45 2,264.79 659.6M
2021-01-25 2,317.50 2,322.99 2,278.92 2,283.94 659.7M
2021-01-22 2,346.82 2,347.02 2,310.96 2,317.23 729.5M
2021-01-21 2,324.84 2,356.08 2,323.42 2,343.13 695.6M
2021-01-20 2,317.81 2,327.93 2,303.22 2,327.42 609.6M
2021-01-19 2,335.81 2,346.33 2,317.59 2,321.07 615.3M
2021-01-18 2,276.60 2,335.76 2,269.58 2,330.50 663.7M
2021-01-15 2,286.75 2,300.93 2,253.74 2,286.13 669.0M
2021-01-14 2,271.86 2,307.72 2,242.87 2,286.64 758.6M
2021-01-13 2,319.12 2,321.02 2,265.01 2,278.57 682.9M
2021-01-12 2,274.59 2,321.25 2,273.74 2,320.17 635.4M
2021-01-11 2,317.26 2,321.40 2,271.08 2,281.09 644.5M
2021-01-08 2,336.57 2,353.42 2,302.66 2,323.28 662.9M
2021-01-07 2,379.26 2,380.10 2,317.06 2,337.25 678.4M
2021-01-06 2,442.86 2,455.48 2,382.84 2,395.10 813.6M
2021-01-05 2,429.21 2,449.32 2,406.74 2,436.51 788.0M
2021-01-04 2,386.23 2,426.76 2,381.40 2,422.86 802.0M