SSE Sustainable Development Industry (SSESDII)

SSESDII
🏛️ 중국 →
1,204.32
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 1,958.40 1,987.81 1,958.40 1,978.84 1,406.7M
2021-12-30 1,929.32 1,958.63 1,928.19 1,937.35 1,459.2M
2021-12-29 1,937.18 1,950.68 1,922.54 1,926.24 1,585.9M
2021-12-28 1,919.09 1,941.33 1,898.42 1,939.01 1,716.0M
2021-12-27 1,924.62 1,951.88 1,900.18 1,914.38 1,629.0M
2021-12-24 1,952.65 1,956.88 1,923.28 1,924.54 1,621.0M
2021-12-23 1,929.80 1,955.34 1,922.34 1,953.91 1,611.3M
2021-12-22 1,940.84 1,948.36 1,931.49 1,934.34 1,407.8M
2021-12-21 1,910.52 1,933.75 1,902.39 1,932.99 1,363.1M
2021-12-20 1,944.35 1,957.42 1,908.10 1,911.64 1,776.7M
2021-12-17 1,985.37 2,000.72 1,958.23 1,959.47 2,039.4M
2021-12-16 1,991.23 2,002.35 1,987.69 2,002.30 1,583.9M
2021-12-15 1,979.30 2,008.17 1,975.91 1,987.97 2,022.6M
2021-12-14 1,975.74 1,997.15 1,963.94 1,988.95 1,752.9M
2021-12-13 1,966.97 1,999.47 1,964.55 1,982.62 2,139.1M
2021-12-10 1,925.41 1,939.96 1,916.83 1,933.74 1,833.7M
2021-12-09 1,941.40 1,945.49 1,931.62 1,932.65 1,617.2M
2021-12-08 1,913.68 1,932.78 1,905.17 1,932.15 1,504.2M
2021-12-07 1,912.02 1,915.79 1,875.06 1,905.82 1,587.9M
2021-12-06 1,911.03 1,931.24 1,903.76 1,904.86 1,617.2M
2021-12-03 1,904.70 1,914.06 1,881.74 1,913.77 1,718.8M
2021-12-02 1,906.25 1,918.05 1,900.77 1,908.86 1,386.2M
2021-12-01 1,925.87 1,930.71 1,897.15 1,916.24 1,830.0M
2021-11-30 1,957.78 1,960.80 1,926.39 1,941.77 1,720.9M
2021-11-29 1,917.52 1,962.40 1,916.50 1,952.78 1,910.7M
2021-11-26 1,949.71 1,953.40 1,934.72 1,949.19 1,520.7M
2021-11-25 1,957.43 1,969.75 1,941.14 1,958.55 1,802.6M
2021-11-24 1,990.73 1,991.05 1,954.06 1,961.32 1,677.2M
2021-11-23 1,982.67 2,008.27 1,980.60 1,988.48 2,063.9M
2021-11-22 1,974.50 1,985.68 1,961.21 1,982.69 1,740.8M
2021-11-19 1,929.41 1,968.40 1,925.30 1,963.20 1,650.1M
2021-11-18 1,931.85 1,948.10 1,912.09 1,934.43 1,532.9M
2021-11-17 1,910.51 1,947.36 1,897.97 1,938.35 1,427.1M
2021-11-16 1,937.87 1,942.58 1,903.38 1,905.78 1,402.9M
2021-11-15 1,973.05 1,973.86 1,928.95 1,942.11 1,615.2M
2021-11-12 1,973.10 1,992.37 1,969.35 1,973.56 1,565.8M
2021-11-11 1,964.59 1,978.52 1,941.40 1,962.39 1,481.2M
2021-11-10 1,958.40 1,964.89 1,921.01 1,957.26 1,587.3M
2021-11-09 1,971.90 1,983.67 1,954.39 1,972.70 1,591.5M
2021-11-08 1,920.88 1,952.93 1,912.82 1,945.35 1,483.5M
2021-11-05 1,959.97 1,967.97 1,925.37 1,929.32 2,099.2M
2021-11-04 1,967.23 2,002.01 1,955.62 1,979.81 1,815.5M
2021-11-03 1,987.28 1,998.01 1,931.31 1,946.24 1,892.7M
2021-11-02 2,027.87 2,042.38 1,982.09 2,005.22 2,214.0M
2021-11-01 2,021.29 2,063.42 1,996.66 2,031.07 2,174.3M
2021-10-29 1,971.44 2,028.71 1,932.39 2,028.62 2,280.5M
2021-10-28 1,974.13 1,988.17 1,946.58 1,964.24 1,974.1M
2021-10-27 1,947.85 1,986.57 1,938.13 1,976.06 1,974.2M
2021-10-26 1,955.69 1,975.70 1,939.04 1,944.28 1,906.3M
2021-10-25 1,891.75 1,952.27 1,891.75 1,947.36 1,687.5M
2021-10-22 1,895.95 1,908.44 1,878.71 1,889.80 1,567.3M
2021-10-21 1,913.60 1,915.32 1,887.00 1,898.44 1,648.4M
2021-10-20 1,884.10 1,935.67 1,879.28 1,920.87 1,876.7M
2021-10-19 1,897.75 1,902.97 1,877.99 1,894.66 1,668.8M
2021-10-18 1,876.92 1,899.99 1,860.08 1,899.98 1,853.0M
2021-10-15 1,823.70 1,874.27 1,816.04 1,866.27 1,748.9M
2021-10-14 1,818.71 1,839.88 1,804.02 1,825.50 1,523.4M
2021-10-13 1,795.03 1,828.69 1,784.70 1,825.07 1,699.8M
2021-10-12 1,823.84 1,833.84 1,771.45 1,792.17 2,022.3M
2021-10-11 1,869.89 1,875.07 1,819.44 1,828.34 1,988.6M
2021-10-08 1,937.16 1,938.59 1,848.51 1,866.13 2,282.4M
2021-09-30 1,878.94 1,914.04 1,878.94 1,909.71 2,313.9M
2021-09-29 1,887.88 1,916.83 1,870.45 1,879.94 2,533.4M
2021-09-28 1,897.00 1,927.04 1,895.82 1,916.66 2,500.8M
2021-09-27 1,957.20 1,961.19 1,879.37 1,907.13 3,120.0M
2021-09-24 1,948.42 1,960.13 1,915.26 1,933.87 2,973.8M
2021-09-23 1,978.21 1,995.74 1,946.85 1,950.10 3,891.0M
2021-09-22 1,874.82 1,964.38 1,873.91 1,959.96 3,288.2M
2021-09-17 1,865.25 1,917.94 1,865.25 1,891.92 2,837.8M
2021-09-16 1,929.98 1,931.77 1,869.61 1,869.82 2,903.1M
2021-09-15 1,892.59 1,927.41 1,890.45 1,918.57 3,028.7M
2021-09-14 1,887.86 1,914.93 1,867.16 1,886.18 2,987.6M
2021-09-13 1,910.18 1,911.39 1,876.36 1,892.46 3,145.3M
2021-09-10 1,891.65 1,923.67 1,884.37 1,912.52 3,668.4M
2021-09-09 1,904.40 1,904.40 1,869.69 1,896.82 3,778.3M
2021-09-08 1,919.29 1,936.80 1,894.41 1,904.77 3,477.8M
2021-09-07 1,888.86 1,914.70 1,876.55 1,913.98 2,629.8M
2021-09-06 1,904.76 1,917.10 1,843.49 1,887.70 2,758.6M
2021-09-03 1,939.52 1,965.27 1,879.64 1,892.06 3,582.3M
2021-09-02 1,853.91 1,920.37 1,853.91 1,918.69 2,991.5M
2021-09-01 1,893.91 1,913.10 1,828.04 1,851.86 3,560.8M
2021-08-31 1,896.56 1,908.61 1,857.53 1,906.43 3,258.9M
2021-08-30 1,876.41 1,930.86 1,875.51 1,913.62 3,082.9M
2021-08-27 1,814.51 1,862.21 1,814.51 1,857.03 2,529.3M
2021-08-26 1,854.61 1,863.41 1,817.28 1,818.71 2,884.0M
2021-08-25 1,808.44 1,852.97 1,800.17 1,850.40 2,746.0M
2021-08-24 1,783.95 1,819.86 1,778.35 1,800.42 2,472.3M
2021-08-23 1,741.82 1,780.24 1,731.24 1,776.31 2,230.3M
2021-08-20 1,725.31 1,747.44 1,712.67 1,734.31 1,797.4M
2021-08-19 1,733.76 1,754.30 1,691.29 1,734.82 1,820.0M
2021-08-18 1,740.29 1,757.53 1,720.87 1,734.91 2,029.0M
2021-08-17 1,770.06 1,788.64 1,733.14 1,744.72 2,400.9M
2021-08-16 1,775.23 1,791.81 1,766.69 1,771.29 1,995.7M
2021-08-13 1,783.09 1,812.11 1,774.56 1,785.06 2,317.5M
2021-08-12 1,782.19 1,803.55 1,766.00 1,799.61 2,239.5M
2021-08-11 1,782.95 1,793.48 1,766.01 1,788.48 2,283.1M
2021-08-10 1,776.64 1,795.69 1,759.19 1,782.11 2,169.6M
2021-08-09 1,800.40 1,800.40 1,747.13 1,779.32 2,089.4M
2021-08-06 1,814.82 1,831.18 1,793.51 1,806.80 2,221.8M
2021-08-05 1,812.71 1,829.31 1,796.13 1,814.77 2,286.5M
2021-08-04 1,723.30 1,817.84 1,721.17 1,815.40 2,362.5M
2021-08-03 1,758.84 1,766.85 1,719.20 1,725.40 2,184.6M
2021-08-02 1,744.89 1,767.19 1,724.96 1,755.79 2,251.1M
2021-07-30 1,731.51 1,760.09 1,723.63 1,742.12 2,187.9M
2021-07-29 1,712.54 1,749.86 1,699.88 1,743.01 1,928.1M
2021-07-28 1,647.40 1,699.74 1,627.25 1,682.61 2,205.2M
2021-07-27 1,749.29 1,763.20 1,671.10 1,671.55 2,437.7M
2021-07-26 1,756.46 1,762.50 1,701.51 1,749.76 2,215.9M
2021-07-23 1,766.06 1,791.85 1,754.42 1,765.10 2,079.5M
2021-07-22 1,762.29 1,774.42 1,739.74 1,768.82 1,995.6M
2021-07-21 1,725.37 1,764.77 1,722.29 1,756.68 1,903.8M
2021-07-20 1,671.36 1,711.49 1,668.23 1,711.35 1,520.0M
2021-07-19 1,697.00 1,714.78 1,675.87 1,687.04 1,472.8M
2021-07-16 1,729.85 1,741.24 1,699.50 1,700.23 1,749.0M
2021-07-15 1,684.68 1,746.25 1,684.68 1,744.33 1,605.3M
2021-07-14 1,720.55 1,727.55 1,690.50 1,695.82 1,682.8M
2021-07-13 1,715.10 1,740.95 1,704.10 1,721.06 1,658.7M
2021-07-12 1,722.88 1,742.49 1,709.08 1,719.19 1,686.9M
2021-07-09 1,681.21 1,717.78 1,659.20 1,711.54 1,532.1M
2021-07-08 1,688.81 1,710.99 1,681.58 1,693.21 1,583.0M
2021-07-07 1,607.49 1,683.72 1,602.92 1,683.72 1,387.0M
2021-07-06 1,628.46 1,642.00 1,597.66 1,621.22 1,285.9M
2021-07-05 1,616.22 1,634.58 1,606.72 1,626.12 1,140.7M
2021-07-02 1,623.14 1,636.15 1,608.10 1,613.42 1,233.8M
2021-07-01 1,674.11 1,677.33 1,633.96 1,637.88 1,310.0M
2021-06-30 1,649.89 1,673.70 1,643.78 1,671.57 1,249.5M
2021-06-29 1,658.58 1,676.97 1,654.56 1,658.60 1,431.4M
2021-06-28 1,659.97 1,679.33 1,649.14 1,655.77 1,384.9M
2021-06-25 1,636.91 1,662.57 1,632.13 1,655.87 1,561.5M
2021-06-24 1,615.47 1,645.62 1,597.99 1,635.47 1,502.7M
2021-06-23 1,584.83 1,616.93 1,584.83 1,601.67 1,519.6M
2021-06-22 1,575.74 1,579.86 1,556.34 1,578.80 1,173.8M
2021-06-21 1,553.30 1,576.21 1,539.78 1,567.47 1,279.7M
2021-06-18 1,537.07 1,568.12 1,530.78 1,554.51 1,279.8M
2021-06-17 1,518.73 1,537.56 1,518.73 1,532.76 1,089.1M
2021-06-16 1,545.77 1,548.63 1,507.52 1,512.65 1,139.1M
2021-06-15 1,582.39 1,590.99 1,549.05 1,551.95 1,211.5M
2021-06-11 1,570.14 1,596.30 1,565.68 1,581.08 1,384.1M
2021-06-10 1,542.62 1,579.09 1,538.94 1,565.64 1,199.8M
2021-06-09 1,518.11 1,539.56 1,511.06 1,538.30 1,133.5M
2021-06-08 1,502.79 1,520.80 1,498.24 1,519.34 970.0M
2021-06-07 1,516.57 1,517.67 1,499.31 1,505.18 1,159.7M
2021-06-04 1,501.15 1,528.65 1,492.64 1,515.29 1,208.4M
2021-06-03 1,523.95 1,527.23 1,506.30 1,506.70 1,043.5M
2021-06-02 1,549.49 1,556.05 1,523.82 1,529.29 1,165.7M
2021-06-01 1,540.63 1,540.63 1,520.82 1,537.05 1,319.8M
2021-05-31 1,516.74 1,543.35 1,503.00 1,543.08 1,112.6M
2021-05-28 1,504.72 1,524.78 1,498.37 1,512.35 1,104.3M
2021-05-27 1,492.22 1,509.88 1,488.97 1,503.91 1,064.9M
2021-05-26 1,507.30 1,511.57 1,493.18 1,494.21 1,123.9M
2021-05-25 1,475.82 1,508.34 1,461.81 1,508.34 1,116.0M
2021-05-24 1,494.38 1,494.38 1,469.72 1,482.46 966.7M
2021-05-21 1,515.62 1,528.57 1,500.32 1,501.20 976.6M
2021-05-20 1,518.95 1,524.09 1,500.76 1,506.71 1,163.1M
2021-05-19 1,516.70 1,525.66 1,511.82 1,518.97 927.4M
2021-05-18 1,519.05 1,525.49 1,512.00 1,518.66 879.4M
2021-05-17 1,501.10 1,527.59 1,501.10 1,520.77 1,061.9M
2021-05-14 1,487.48 1,500.15 1,471.88 1,498.57 978.8M
2021-05-13 1,488.30 1,500.08 1,479.04 1,483.94 957.2M
2021-05-12 1,495.76 1,508.34 1,494.85 1,506.47 991.8M
2021-05-11 1,492.52 1,504.12 1,473.17 1,503.07 1,172.6M
2021-05-10 1,497.62 1,517.26 1,488.80 1,506.11 1,399.7M
2021-05-07 1,524.83 1,539.32 1,500.39 1,502.09 1,361.1M
2021-05-06 1,520.01 1,545.31 1,516.88 1,521.67 1,060.9M
2021-04-30 1,511.91 1,535.33 1,508.90 1,526.13 1,229.1M
2021-04-29 1,507.86 1,513.53 1,495.38 1,510.56 1,240.7M
2021-04-28 1,475.67 1,503.61 1,467.57 1,502.46 1,104.7M
2021-04-27 1,486.41 1,493.01 1,466.57 1,478.25 968.3M
2021-04-26 1,503.65 1,518.89 1,486.62 1,488.66 1,176.2M
2021-04-23 1,492.29 1,510.36 1,489.37 1,501.39 1,072.6M
2021-04-22 1,508.95 1,511.74 1,483.36 1,491.89 861.7M
2021-04-21 1,508.56 1,513.14 1,493.16 1,502.65 910.3M
2021-04-20 1,490.84 1,517.54 1,487.48 1,505.06 1,034.6M
2021-04-19 1,459.72 1,496.76 1,457.37 1,494.04 1,239.6M
2021-04-16 1,458.53 1,462.38 1,442.85 1,457.56 1,006.3M
2021-04-15 1,445.88 1,460.52 1,443.36 1,457.11 965.5M
2021-04-14 1,437.90 1,450.83 1,437.13 1,449.39 975.3M
2021-04-13 1,445.82 1,451.71 1,437.06 1,441.78 1,127.1M
2021-04-12 1,465.97 1,473.56 1,445.93 1,449.19 1,244.6M
2021-04-09 1,473.15 1,488.56 1,466.79 1,467.92 1,035.3M
2021-04-08 1,494.26 1,498.60 1,482.67 1,491.11 1,389.6M
2021-04-07 1,520.97 1,520.97 1,495.33 1,508.57 1,304.4M
2021-04-06 1,509.54 1,525.51 1,500.64 1,520.23 1,173.7M
2021-04-02 1,509.76 1,513.17 1,490.43 1,498.92 1,267.3M
2021-04-01 1,497.32 1,523.45 1,490.37 1,510.74 1,267.5M
2021-03-31 1,490.08 1,500.77 1,476.03 1,491.76 1,352.0M
2021-03-30 1,453.68 1,491.22 1,446.18 1,488.94 1,262.8M
2021-03-29 1,453.55 1,467.26 1,450.01 1,459.77 1,294.5M
2021-03-26 1,431.93 1,461.13 1,431.93 1,453.45 1,309.9M
2021-03-25 1,419.78 1,438.33 1,412.48 1,428.00 1,261.8M
2021-03-24 1,445.16 1,452.12 1,423.92 1,430.15 1,379.0M
2021-03-23 1,479.61 1,480.30 1,439.91 1,452.18 1,698.9M
2021-03-22 1,439.26 1,481.17 1,437.09 1,479.02 1,893.2M
2021-03-19 1,435.04 1,449.95 1,422.00 1,431.23 1,638.4M
2021-03-18 1,456.61 1,464.65 1,450.85 1,462.80 1,747.8M
2021-03-17 1,456.70 1,459.67 1,433.86 1,457.61 1,542.8M
2021-03-16 1,462.70 1,479.46 1,443.56 1,461.93 1,899.9M
2021-03-15 1,501.44 1,501.44 1,457.35 1,467.76 2,004.6M
2021-03-12 1,487.86 1,527.07 1,472.46 1,517.58 2,203.0M
2021-03-11 1,437.10 1,476.25 1,434.14 1,472.33 1,583.4M
2021-03-10 1,457.59 1,460.61 1,430.04 1,432.40 1,418.3M
2021-03-09 1,462.93 1,478.99 1,416.87 1,432.94 1,849.7M
2021-03-08 1,541.40 1,543.95 1,475.39 1,477.06 1,962.4M
2021-03-05 1,499.83 1,544.95 1,495.84 1,533.54 1,495.7M
2021-03-04 1,572.40 1,575.96 1,527.67 1,532.19 1,929.4M
2021-03-03 1,593.49 1,598.69 1,573.47 1,598.14 1,658.2M
2021-03-02 1,599.60 1,624.11 1,580.86 1,602.92 1,616.6M
2021-03-01 1,561.60 1,587.83 1,557.36 1,582.65 1,395.3M
2021-02-26 1,510.59 1,556.42 1,509.39 1,541.29 1,517.5M
2021-02-25 1,570.23 1,570.89 1,540.19 1,546.53 1,532.4M
2021-02-24 1,593.47 1,600.61 1,528.64 1,552.08 2,067.4M
2021-02-23 1,576.90 1,616.72 1,571.49 1,597.14 1,844.2M
2021-02-22 1,635.24 1,660.47 1,595.63 1,595.68 2,711.8M
2021-02-19 1,629.55 1,641.93 1,606.77 1,640.37 1,871.5M
2021-02-18 1,659.24 1,663.15 1,629.96 1,642.65 1,818.9M
2021-02-10 1,616.80 1,641.54 1,600.73 1,632.44 1,411.9M
2021-02-09 1,566.99 1,607.85 1,563.29 1,605.43 1,569.8M
2021-02-08 1,550.39 1,561.36 1,515.82 1,558.03 1,612.0M
2021-02-05 1,574.65 1,594.56 1,547.03 1,549.45 1,830.5M
2021-02-04 1,553.34 1,574.06 1,537.16 1,563.30 2,079.0M
2021-02-03 1,587.91 1,597.89 1,563.44 1,567.30 2,192.1M
2021-02-02 1,572.75 1,588.30 1,556.61 1,577.78 1,775.9M
2021-02-01 1,551.58 1,566.52 1,536.93 1,562.36 2,126.0M
2021-01-29 1,593.66 1,593.66 1,529.38 1,556.54 2,207.6M
2021-01-28 1,616.07 1,629.09 1,587.64 1,591.46 2,057.4M
2021-01-27 1,590.03 1,647.30 1,578.54 1,646.65 1,735.4M
2021-01-26 1,605.01 1,612.43 1,582.92 1,590.67 1,585.8M
2021-01-25 1,626.93 1,658.97 1,593.23 1,611.59 1,915.4M
2021-01-22 1,596.97 1,630.64 1,596.22 1,629.18 1,918.7M
2021-01-21 1,559.77 1,604.39 1,550.03 1,594.07 1,681.2M
2021-01-20 1,527.34 1,551.38 1,517.79 1,551.38 1,301.6M
2021-01-19 1,546.77 1,553.18 1,514.95 1,526.34 1,640.4M
2021-01-18 1,500.13 1,546.07 1,497.69 1,538.31 1,608.9M
2021-01-15 1,509.12 1,521.44 1,490.14 1,512.72 1,411.1M
2021-01-14 1,544.61 1,547.73 1,516.93 1,518.75 1,956.4M
2021-01-13 1,546.86 1,573.40 1,536.72 1,554.53 1,940.6M
2021-01-12 1,506.77 1,548.81 1,506.59 1,548.73 1,436.4M
2021-01-11 1,552.72 1,552.72 1,501.48 1,510.77 1,816.0M
2021-01-08 1,568.92 1,570.78 1,523.68 1,549.18 1,689.0M
2021-01-07 1,533.56 1,558.92 1,524.57 1,556.79 1,637.2M
2021-01-06 1,516.78 1,526.96 1,498.34 1,521.40 1,471.9M
2021-01-05 1,481.46 1,517.98 1,474.80 1,517.86 1,637.4M
2021-01-04 1,447.53 1,501.26 1,446.55 1,491.20 1,721.1M