SSE 380 Telecommunication Services (SSE380TSI)

SSE380TSI
🏛️ 중국 →
6,306.85
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 5,020.72 5,098.76 5,006.02 5,078.45 323.5M
2021-12-30 4,921.66 5,015.18 4,913.38 5,014.31 287.3M
2021-12-29 4,906.62 4,936.64 4,875.82 4,918.79 260.1M
2021-12-28 4,905.07 4,948.58 4,900.90 4,932.33 302.0M
2021-12-27 5,000.10 5,000.43 4,896.39 4,912.78 260.1M
2021-12-24 4,988.16 5,018.53 4,952.55 4,995.96 337.2M
2021-12-23 5,008.26 5,021.98 4,970.57 4,994.16 309.4M
2021-12-22 4,894.01 5,017.16 4,894.01 5,001.20 324.2M
2021-12-21 4,837.18 4,907.88 4,837.18 4,897.19 297.3M
2021-12-20 4,938.51 4,991.81 4,822.29 4,825.21 364.2M
2021-12-17 4,988.04 5,022.05 4,942.11 4,955.20 422.8M
2021-12-16 4,966.71 5,030.84 4,961.57 5,017.96 409.2M
2021-12-15 4,912.39 4,990.70 4,906.79 4,947.83 477.5M
2021-12-14 4,794.48 4,937.87 4,790.40 4,928.71 538.6M
2021-12-13 4,704.79 4,794.58 4,704.79 4,789.16 315.1M
2021-12-10 4,707.62 4,732.48 4,666.48 4,693.94 76.6M
2021-12-09 4,746.13 4,757.97 4,716.51 4,723.47 99.9M
2021-12-08 4,668.21 4,763.86 4,664.44 4,750.00 68.0M
2021-12-07 4,700.56 4,727.28 4,619.63 4,651.68 98.3M
2021-12-06 4,802.94 4,802.94 4,701.38 4,703.76 83.9M
2021-12-03 4,773.84 4,812.53 4,744.93 4,798.64 160.8M
2021-12-02 4,828.52 4,841.92 4,758.77 4,778.84 80.2M
2021-12-01 4,843.05 4,868.40 4,817.59 4,832.01 91.8M
2021-11-30 4,735.34 4,870.80 4,714.78 4,870.80 128.0M
2021-11-29 4,792.51 4,809.39 4,688.57 4,724.01 129.5M
2021-11-26 4,880.09 4,918.83 4,845.10 4,881.61 75.3M
2021-11-25 4,923.11 4,944.43 4,896.61 4,908.32 70.8M
2021-11-24 4,965.19 4,981.61 4,897.66 4,931.88 82.4M
2021-11-23 4,988.62 4,992.75 4,939.50 4,950.20 90.6M
2021-11-22 4,901.21 5,042.04 4,900.63 4,988.94 112.1M
2021-11-19 4,887.22 4,932.15 4,861.51 4,888.38 104.6M
2021-11-18 4,966.09 5,008.49 4,906.14 4,906.80 160.6M
2021-11-17 4,858.42 5,061.32 4,828.69 4,983.74 150.3M
2021-11-16 4,786.63 4,891.16 4,772.58 4,883.59 158.8M
2021-11-15 4,796.35 4,857.35 4,764.44 4,787.00 118.6M
2021-11-12 4,599.36 4,816.89 4,598.43 4,791.36 170.6M
2021-11-11 4,590.13 4,640.34 4,565.74 4,599.77 110.5M
2021-11-10 4,625.39 4,663.30 4,551.21 4,603.18 91.9M
2021-11-09 4,572.83 4,640.41 4,559.84 4,635.56 102.1M
2021-11-08 4,584.04 4,591.73 4,521.70 4,571.30 94.6M
2021-11-05 4,669.20 4,693.92 4,585.90 4,589.05 126.6M
2021-11-04 4,564.86 4,678.75 4,560.86 4,670.31 189.2M
2021-11-03 4,635.53 4,635.53 4,528.35 4,560.79 130.8M
2021-11-02 4,616.03 4,680.92 4,581.96 4,629.55 215.8M
2021-11-01 4,618.73 4,632.05 4,576.00 4,602.56 207.5M
2021-10-29 4,594.78 4,597.44 4,545.08 4,589.06 120.6M
2021-10-28 4,542.42 4,595.14 4,529.49 4,551.06 114.8M
2021-10-27 4,611.26 4,641.61 4,509.51 4,541.38 70.9M
2021-10-26 4,570.04 4,658.58 4,553.85 4,604.76 85.8M
2021-10-25 4,391.61 4,568.60 4,381.55 4,557.36 66.7M
2021-10-22 4,304.20 4,398.11 4,303.03 4,398.11 60.4M
2021-10-21 4,365.91 4,375.12 4,290.48 4,323.08 78.9M
2021-10-20 4,404.68 4,435.20 4,365.82 4,380.79 106.1M
2021-10-19 4,390.29 4,414.28 4,321.91 4,401.57 93.4M
2021-10-18 4,398.59 4,406.42 4,323.80 4,375.41 81.9M
2021-10-15 4,420.89 4,444.78 4,371.41 4,392.49 97.2M
2021-10-14 4,413.63 4,442.64 4,376.97 4,404.61 77.8M
2021-10-13 4,402.61 4,437.30 4,351.67 4,415.47 115.4M
2021-10-12 4,521.80 4,551.68 4,375.86 4,388.76 216.7M
2021-10-11 4,341.73 4,547.47 4,315.99 4,514.53 193.6M
2021-10-08 4,325.61 4,370.58 4,269.75 4,278.94 61.7M
2021-09-30 4,322.37 4,336.73 4,258.14 4,293.61 61.4M
2021-09-29 4,333.57 4,344.88 4,257.10 4,306.08 77.5M
2021-09-28 4,266.11 4,357.19 4,251.12 4,352.23 91.7M
2021-09-27 4,392.77 4,435.75 4,256.38 4,288.37 73.3M
2021-09-24 4,319.96 4,382.61 4,310.45 4,373.01 71.2M
2021-09-23 4,327.19 4,373.52 4,319.24 4,331.82 84.3M
2021-09-22 4,264.14 4,339.58 4,249.01 4,337.39 80.4M
2021-09-17 4,230.28 4,312.89 4,229.72 4,278.44 88.9M
2021-09-16 4,260.25 4,329.99 4,239.86 4,276.74 84.1M
2021-09-15 4,310.82 4,315.23 4,238.79 4,285.91 68.8M
2021-09-14 4,385.78 4,409.61 4,297.85 4,316.45 90.0M
2021-09-13 4,463.21 4,484.25 4,345.39 4,361.48 81.2M
2021-09-10 4,448.20 4,495.78 4,426.75 4,476.96 97.5M
2021-09-09 4,418.43 4,474.73 4,388.72 4,440.80 131.3M
2021-09-08 4,452.59 4,452.59 4,379.10 4,391.70 141.9M
2021-09-07 4,449.14 4,487.63 4,424.80 4,442.51 101.1M
2021-09-06 4,431.22 4,481.05 4,417.63 4,453.17 100.9M
2021-09-03 4,437.55 4,481.00 4,394.30 4,432.66 116.4M
2021-09-02 4,436.20 4,453.00 4,395.67 4,436.21 117.9M
2021-09-01 4,426.16 4,460.87 4,369.02 4,447.20 159.9M
2021-08-31 4,425.08 4,445.08 4,315.21 4,442.41 186.1M
2021-08-30 4,522.28 4,572.14 4,417.79 4,438.73 40.0M
2021-08-27 4,492.70 4,558.80 4,449.41 4,509.17 39.4M
2021-08-26 4,657.81 4,662.20 4,449.89 4,488.75 55.9M
2021-08-25 4,840.38 4,858.24 4,641.62 4,653.73 42.7M
2021-08-24 4,847.83 4,895.34 4,813.99 4,839.79 46.8M
2021-08-23 4,730.86 4,872.76 4,689.33 4,846.47 43.8M
2021-08-20 4,810.34 4,814.42 4,665.37 4,726.89 44.4M
2021-08-19 4,752.80 4,869.00 4,729.10 4,837.66 50.3M
2021-08-18 4,762.67 4,787.01 4,703.92 4,768.57 33.0M
2021-08-17 4,915.47 4,931.81 4,734.44 4,749.48 54.0M
2021-08-16 4,941.41 5,032.40 4,900.16 4,932.93 32.6M
2021-08-13 4,938.86 4,964.82 4,885.56 4,947.95 185.3M
2021-08-12 4,891.35 5,013.41 4,881.69 4,967.07 157.2M
2021-08-11 4,913.32 4,956.61 4,888.39 4,910.14 143.9M
2021-08-10 4,875.78 4,979.52 4,842.26 4,953.81 174.7M
2021-08-09 4,778.46 4,925.88 4,752.27 4,915.89 64.4M
2021-08-06 4,766.74 4,830.02 4,709.32 4,825.04 204.7M
2021-08-05 4,775.74 4,836.73 4,746.62 4,758.61 131.0M
2021-08-04 4,744.96 4,829.40 4,727.39 4,808.88 147.2M
2021-08-03 4,695.40 4,737.03 4,639.46 4,720.35 215.1M
2021-08-02 4,638.08 4,714.09 4,615.76 4,712.58 261.6M
2021-07-30 4,581.53 4,670.25 4,537.35 4,654.23 96.6M
2021-07-29 4,573.93 4,646.03 4,534.37 4,643.93 103.7M
2021-07-28 4,508.51 4,575.98 4,436.42 4,554.82 105.1M
2021-07-27 4,502.94 4,675.55 4,481.30 4,558.57 83.1M
2021-07-26 4,681.48 4,681.48 4,502.51 4,517.77 63.6M
2021-07-23 4,786.02 4,794.70 4,649.41 4,764.43 102.8M
2021-07-22 4,990.10 4,990.76 4,753.13 4,767.59 80.9M
2021-07-21 4,908.30 5,052.86 4,889.63 4,966.54 79.7M
2021-07-20 4,875.67 4,959.15 4,869.47 4,896.79 61.4M
2021-07-19 4,897.14 4,925.17 4,841.45 4,900.48 88.3M
2021-07-16 4,962.04 4,963.17 4,855.83 4,926.46 45.0M
2021-07-15 4,920.47 4,954.50 4,858.15 4,940.68 58.7M
2021-07-14 5,061.55 5,062.21 4,923.77 4,923.77 73.2M
2021-07-13 4,993.26 5,106.18 4,977.06 5,046.63 80.5M
2021-07-12 5,051.96 5,074.56 4,957.18 4,996.27 119.4M
2021-07-09 5,104.04 5,127.70 4,985.49 5,020.80 47.3M
2021-07-08 5,130.17 5,185.88 5,110.25 5,128.97 50.6M
2021-07-07 5,030.65 5,134.43 5,012.33 5,111.55 51.8M
2021-07-06 5,090.22 5,131.28 5,006.61 5,060.79 53.7M
2021-07-05 5,000.24 5,087.05 4,975.12 5,075.43 58.1M
2021-07-02 5,221.93 5,223.31 4,938.46 5,020.62 103.2M
2021-07-01 5,395.37 5,401.95 5,195.17 5,271.10 105.2M
2021-06-30 5,319.17 5,403.86 5,300.57 5,384.06 57.7M
2021-06-29 5,381.06 5,409.53 5,279.72 5,322.44 82.3M
2021-06-28 5,272.49 5,487.09 5,268.40 5,362.44 81.0M
2021-06-25 5,184.71 5,304.18 5,127.41 5,296.46 92.9M
2021-06-24 5,099.89 5,231.77 5,099.89 5,213.95 126.8M
2021-06-23 5,110.81 5,120.23 5,034.45 5,091.02 121.2M
2021-06-22 5,081.55 5,115.44 5,033.57 5,091.40 84.9M
2021-06-21 4,891.54 5,090.12 4,883.76 5,089.66 79.7M
2021-06-18 4,980.33 5,027.09 4,904.94 4,936.28 96.9M
2021-06-17 4,875.59 4,962.30 4,874.87 4,956.59 113.0M
2021-06-16 4,989.69 5,018.97 4,874.16 4,897.42 92.5M
2021-06-15 4,842.49 5,031.14 4,834.66 4,967.85 113.3M
2021-06-11 4,944.12 4,949.89 4,835.69 4,848.31 117.5M
2021-06-10 4,840.29 4,920.80 4,820.79 4,900.49 118.4M
2021-06-09 4,877.89 4,912.10 4,813.45 4,845.04 121.3M
2021-06-08 4,862.36 4,909.74 4,794.04 4,879.83 181.9M
2021-06-07 4,677.16 4,818.70 4,675.55 4,817.51 111.6M
2021-06-04 4,640.33 4,678.60 4,625.85 4,666.76 72.1M
2021-06-03 4,583.17 4,717.72 4,568.76 4,650.32 106.3M
2021-06-02 4,595.21 4,635.26 4,555.89 4,582.11 86.4M
2021-06-01 4,537.45 4,630.70 4,528.70 4,620.62 70.0M
2021-05-31 4,460.18 4,546.58 4,460.18 4,542.73 96.3M
2021-05-28 4,455.56 4,478.45 4,427.57 4,466.85 57.5M
2021-05-27 4,378.36 4,505.62 4,371.16 4,449.54 64.9M
2021-05-26 4,370.49 4,412.42 4,366.63 4,380.30 48.8M
2021-05-25 4,333.81 4,369.46 4,314.59 4,363.30 42.9M
2021-05-24 4,288.74 4,332.95 4,282.74 4,332.65 32.5M
2021-05-21 4,331.59 4,334.96 4,277.05 4,285.10 31.4M
2021-05-20 4,347.92 4,357.65 4,319.92 4,327.64 32.5M
2021-05-19 4,330.61 4,356.52 4,311.87 4,345.75 36.9M
2021-05-18 4,336.04 4,343.76 4,297.79 4,333.04 37.7M
2021-05-17 4,347.71 4,357.61 4,303.49 4,342.12 54.7M
2021-05-14 4,284.53 4,337.86 4,282.19 4,337.86 42.4M
2021-05-13 4,248.74 4,313.58 4,248.71 4,281.63 37.7M
2021-05-12 4,286.41 4,292.08 4,256.10 4,282.25 33.6M
2021-05-11 4,260.04 4,308.64 4,252.63 4,295.99 32.5M
2021-05-10 4,372.14 4,372.14 4,265.61 4,275.33 40.5M
2021-05-07 4,403.78 4,438.83 4,361.86 4,374.73 45.4M
2021-05-06 4,379.61 4,423.61 4,372.08 4,411.91 37.0M
2021-04-30 4,479.39 4,501.60 4,371.10 4,400.90 55.9M
2021-04-29 4,524.57 4,542.10 4,484.50 4,486.67 39.8M
2021-04-28 4,552.26 4,569.61 4,528.63 4,564.33 32.5M
2021-04-27 4,627.27 4,646.09 4,545.32 4,553.36 55.3M
2021-04-26 4,648.22 4,712.50 4,621.59 4,628.07 41.9M
2021-04-23 4,630.93 4,657.93 4,593.95 4,638.74 45.3M
2021-04-22 4,663.11 4,669.69 4,622.13 4,648.68 43.5M
2021-04-21 4,709.86 4,723.45 4,650.21 4,672.75 35.2M
2021-04-20 4,843.75 4,856.39 4,819.70 4,819.70 38.7M
2021-04-19 4,881.87 4,995.92 4,871.72 4,975.66 46.1M
2021-04-16 4,812.32 4,888.02 4,802.91 4,871.34 49.1M
2021-04-15 4,839.72 4,839.72 4,782.42 4,820.62 32.9M
2021-04-14 4,806.48 4,858.49 4,802.62 4,851.18 27.2M
2021-04-13 4,844.68 4,861.16 4,803.71 4,817.56 29.1M
2021-04-12 4,904.93 4,922.61 4,831.99 4,839.02 32.7M
2021-04-09 4,956.57 4,959.16 4,905.35 4,918.47 29.5M
2021-04-08 4,952.03 4,987.62 4,936.92 4,945.64 43.6M
2021-04-07 4,970.44 4,975.56 4,904.09 4,956.89 41.9M
2021-04-06 4,906.04 4,976.19 4,872.93 4,963.16 34.8M
2021-04-02 4,812.83 4,902.74 4,809.91 4,902.01 36.6M
2021-04-01 4,793.20 4,848.83 4,789.36 4,810.53 33.4M
2021-03-31 4,756.66 4,791.67 4,729.27 4,735.30 32.1M
2021-03-30 4,791.08 4,810.00 4,764.88 4,768.41 56.0M
2021-03-29 4,819.56 4,848.24 4,794.12 4,805.76 41.8M
2021-03-26 4,791.02 4,831.38 4,774.39 4,815.05 47.2M
2021-03-25 4,760.49 4,813.35 4,735.93 4,780.68 39.2M
2021-03-24 4,837.84 4,868.63 4,761.68 4,767.22 43.4M
2021-03-23 4,889.25 4,889.25 4,789.50 4,849.78 55.8M
2021-03-22 4,840.68 4,887.75 4,826.29 4,877.68 36.8M
2021-03-19 4,856.61 4,887.53 4,819.91 4,832.66 43.6M
2021-03-18 4,866.24 4,895.99 4,846.29 4,875.27 47.6M
2021-03-17 4,812.31 4,869.38 4,788.58 4,851.64 50.2M
2021-03-16 4,725.48 4,813.84 4,692.91 4,797.54 64.1M
2021-03-15 4,871.83 4,871.83 4,711.38 4,736.18 48.2M
2021-03-12 4,948.70 4,950.40 4,885.95 4,915.32 51.0M
2021-03-11 4,919.29 4,953.80 4,867.97 4,948.36 49.1M
2021-03-10 5,028.41 5,054.75 4,894.07 4,902.74 59.7M
2021-03-09 5,116.97 5,141.48 4,916.11 4,978.29 76.4M
2021-03-08 5,198.45 5,335.58 5,110.11 5,113.89 76.0M
2021-03-05 5,070.72 5,232.41 5,070.32 5,213.41 67.9M
2021-03-04 5,310.99 5,361.60 5,116.35 5,130.28 84.7M
2021-03-03 5,288.02 5,336.46 5,245.66 5,329.99 94.4M
2021-03-02 5,292.92 5,353.65 5,269.19 5,323.83 96.3M
2021-03-01 5,345.60 5,371.46 5,259.35 5,315.58 141.9M
2021-02-26 5,131.00 5,348.58 5,108.35 5,281.39 96.0M
2021-02-25 5,241.52 5,265.27 5,201.99 5,215.07 113.5M
2021-02-24 5,211.59 5,281.08 5,126.52 5,173.33 64.7M
2021-02-23 5,103.29 5,263.43 5,082.06 5,212.64 63.5M
2021-02-22 5,215.96 5,258.49 5,099.80 5,105.73 72.6M
2021-02-19 5,187.65 5,250.84 5,152.15 5,218.57 54.7M
2021-02-18 5,192.51 5,252.65 5,152.27 5,193.16 55.7M
2021-02-10 5,117.32 5,145.50 5,068.14 5,122.51 41.0M
2021-02-09 5,030.20 5,134.16 4,987.45 5,124.06 45.9M
2021-02-08 4,975.45 5,062.20 4,962.62 5,037.30 37.5M
2021-02-05 5,032.49 5,112.19 4,934.65 4,934.65 42.6M
2021-02-04 5,098.11 5,120.96 4,914.59 5,013.56 60.6M
2021-02-03 5,235.74 5,253.81 5,113.40 5,113.48 53.6M
2021-02-02 5,149.55 5,216.38 5,109.60 5,208.83 46.9M
2021-02-01 5,093.32 5,116.76 5,053.93 5,110.43 58.2M
2021-01-29 5,079.31 5,125.24 4,942.15 4,998.96 64.4M
2021-01-28 5,164.22 5,222.94 5,047.51 5,062.15 46.9M
2021-01-27 5,123.39 5,221.16 5,113.28 5,207.04 47.1M
2021-01-26 5,139.63 5,249.24 5,113.62 5,121.16 61.4M
2021-01-25 5,223.43 5,297.56 5,158.07 5,166.07 92.3M
2021-01-22 5,422.29 5,422.29 5,319.95 5,351.07 70.1M
2021-01-21 5,452.43 5,485.25 5,384.48 5,451.24 61.5M
2021-01-20 5,464.47 5,469.27 5,399.46 5,453.77 58.4M
2021-01-19 5,520.95 5,552.45 5,457.89 5,489.27 76.0M
2021-01-18 5,319.12 5,497.57 5,312.48 5,447.80 71.7M
2021-01-15 5,344.20 5,370.24 5,285.85 5,333.89 75.4M
2021-01-14 5,274.23 5,472.89 5,262.32 5,361.22 118.1M
2021-01-13 5,394.79 5,404.86 5,245.84 5,312.73 151.8M
2021-01-12 5,323.31 5,418.37 5,303.72 5,405.64 85.9M
2021-01-11 5,359.24 5,482.52 5,330.81 5,363.13 99.7M
2021-01-08 5,321.24 5,478.10 5,312.18 5,362.68 74.1M
2021-01-07 5,392.63 5,394.29 5,285.11 5,335.35 68.8M
2021-01-06 5,516.57 5,523.81 5,387.25 5,418.61 65.8M
2021-01-05 5,478.50 5,533.96 5,443.42 5,492.11 71.0M
2021-01-04 5,358.35 5,503.77 5,346.81 5,499.39 74.6M