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
2022-12-30 4,061.39 4,126.12 4,057.64 4,107.83 234.3M
2022-12-29 4,092.86 4,131.15 4,064.52 4,066.42 248.6M
2022-12-28 4,100.88 4,122.40 4,062.15 4,113.97 222.4M
2022-12-27 4,097.18 4,133.44 4,075.47 4,111.29 240.9M
2022-12-26 4,007.56 4,089.54 4,004.51 4,086.05 239.2M
2022-12-23 3,962.48 4,055.52 3,951.09 4,010.26 241.6M
2022-12-22 4,029.85 4,060.03 3,974.31 3,983.06 232.6M
2022-12-21 3,991.56 4,054.78 3,963.88 4,018.00 179.2M
2022-12-20 4,055.91 4,089.37 3,995.28 3,996.91 199.8M
2022-12-19 4,083.45 4,103.39 4,016.13 4,030.90 164.9M
2022-12-16 4,114.23 4,122.88 4,071.86 4,094.79 200.7M
2022-12-15 4,109.03 4,157.65 4,090.54 4,140.91 189.9M
2022-12-14 4,128.92 4,149.59 4,096.23 4,104.79 150.6M
2022-12-13 4,181.54 4,184.26 4,128.64 4,130.16 193.1M
2022-12-12 4,165.05 4,195.27 4,142.87 4,179.60 215.0M
2022-12-09 4,243.06 4,247.13 4,164.77 4,164.77 351.3M
2022-12-08 4,293.94 4,296.76 4,241.52 4,263.31 184.7M
2022-12-07 4,305.33 4,355.79 4,285.44 4,324.91 341.4M
2022-12-06 4,372.30 4,372.65 4,304.15 4,322.88 407.4M
2022-12-05 4,362.34 4,377.40 4,327.36 4,364.98 294.9M
2022-12-02 4,266.05 4,352.22 4,260.74 4,321.66 280.4M
2022-12-01 4,213.29 4,280.70 4,213.29 4,259.38 330.2M
2022-11-30 4,184.38 4,213.75 4,163.48 4,201.99 264.3M
2022-11-29 4,169.64 4,211.90 4,161.95 4,195.90 312.9M
2022-11-28 4,120.54 4,206.37 4,105.69 4,185.79 341.5M
2022-11-25 4,193.16 4,197.59 4,145.86 4,158.12 246.8M
2022-11-24 4,240.98 4,283.00 4,207.19 4,216.43 174.1M
2022-11-23 4,216.65 4,253.98 4,141.37 4,233.59 267.8M
2022-11-22 4,224.19 4,286.58 4,207.92 4,226.87 268.1M
2022-11-21 4,249.93 4,275.66 4,207.83 4,235.75 213.2M
2022-11-18 4,335.82 4,394.01 4,274.34 4,278.86 343.3M
2022-11-17 4,298.11 4,326.84 4,258.88 4,326.61 347.2M
2022-11-16 4,271.94 4,333.43 4,266.72 4,285.92 343.3M
2022-11-15 4,187.66 4,280.72 4,174.22 4,278.70 346.6M
2022-11-14 4,158.82 4,225.98 4,131.51 4,200.62 406.5M
2022-11-11 4,203.92 4,229.40 4,137.08 4,139.01 286.4M
2022-11-10 4,090.42 4,138.99 4,086.59 4,107.39 220.4M
2022-11-09 4,176.95 4,176.95 4,101.47 4,111.97 192.2M
2022-11-08 4,142.67 4,193.31 4,115.64 4,181.47 299.3M
2022-11-07 4,192.90 4,193.52 4,055.30 4,138.76 334.0M
2022-11-04 4,128.41 4,218.93 4,123.42 4,203.64 220.9M
2022-11-03 4,143.14 4,161.37 4,079.15 4,130.95 242.0M
2022-11-02 4,164.93 4,183.85 4,112.69 4,181.69 289.5M
2022-11-01 4,169.31 4,187.19 4,071.43 4,156.45 263.9M
2022-10-31 4,084.42 4,229.80 4,084.42 4,162.07 214.8M
2022-10-28 4,150.50 4,205.40 4,101.29 4,113.26 206.2M
2022-10-27 4,233.14 4,238.43 4,141.71 4,166.57 270.1M
2022-10-26 4,142.48 4,244.78 4,108.66 4,207.73 189.0M
2022-10-25 4,170.17 4,219.25 4,115.09 4,154.94 150.8M
2022-10-24 4,246.69 4,284.57 4,151.12 4,180.51 185.0M
2022-10-21 4,217.17 4,262.05 4,196.00 4,227.65 178.5M
2022-10-20 4,194.24 4,260.73 4,147.84 4,206.35 149.0M
2022-10-19 4,264.50 4,269.93 4,209.90 4,213.83 146.0M
2022-10-18 4,244.32 4,305.32 4,223.54 4,284.81 178.0M
2022-10-17 4,199.65 4,243.12 4,193.01 4,236.32 163.7M
2022-10-14 4,209.12 4,241.83 4,180.16 4,224.18 165.6M
2022-10-13 4,149.90 4,238.28 4,141.14 4,193.74 181.5M
2022-10-12 4,055.18 4,177.19 3,994.04 4,176.07 175.6M
2022-10-11 3,980.86 4,085.54 3,962.83 4,058.55 131.1M
2022-10-10 4,021.63 4,064.41 3,962.88 3,975.89 128.9M
2022-09-30 4,094.25 4,118.92 4,015.55 4,015.73 132.6M
2022-09-29 4,183.47 4,194.69 4,074.72 4,094.03 168.4M
2022-09-28 4,252.97 4,253.63 4,138.71 4,142.36 146.4M
2022-09-27 4,150.37 4,258.80 4,150.37 4,258.80 188.0M
2022-09-26 4,067.86 4,189.91 4,064.37 4,118.53 175.6M
2022-09-23 4,186.53 4,196.39 4,061.96 4,100.22 145.2M
2022-09-22 4,187.15 4,245.42 4,175.13 4,192.41 138.0M
2022-09-21 4,186.31 4,224.41 4,128.69 4,205.17 146.9M
2022-09-20 4,194.47 4,254.44 4,180.92 4,199.19 140.2M
2022-09-19 4,210.68 4,218.34 4,138.19 4,166.41 157.9M
2022-09-16 4,268.06 4,326.10 4,214.72 4,219.09 178.4M
2022-09-15 4,423.50 4,425.01 4,229.30 4,274.72 211.1M
2022-09-14 4,357.73 4,399.58 4,353.59 4,397.55 122.3M
2022-09-13 4,456.68 4,462.23 4,406.82 4,420.99 133.5M
2022-09-09 4,453.14 4,454.88 4,383.94 4,435.54 140.6M
2022-09-08 4,476.02 4,501.68 4,430.74 4,449.73 172.2M
2022-09-07 4,460.53 4,496.03 4,447.46 4,483.22 232.2M
2022-09-06 4,435.34 4,485.60 4,387.44 4,475.80 231.8M
2022-09-05 4,451.00 4,471.11 4,394.54 4,426.97 236.3M
2022-09-02 4,374.84 4,469.74 4,357.26 4,450.59 282.6M
2022-09-01 4,297.33 4,424.07 4,297.33 4,376.40 301.4M
2022-08-31 4,425.63 4,458.47 4,287.31 4,305.54 369.0M
2022-08-30 4,340.97 4,439.59 4,327.30 4,432.32 331.7M
2022-08-29 4,231.48 4,320.40 4,207.27 4,315.04 205.6M
2022-08-26 4,275.34 4,361.75 4,273.07 4,291.78 233.2M
2022-08-25 4,302.98 4,318.39 4,218.29 4,268.37 186.8M
2022-08-24 4,393.64 4,398.35 4,279.73 4,285.61 199.0M
2022-08-23 4,387.53 4,423.49 4,367.60 4,384.44 171.7M
2022-08-22 4,392.38 4,422.54 4,356.67 4,413.99 232.0M
2022-08-19 4,476.89 4,511.90 4,408.12 4,408.12 277.2M
2022-08-18 4,410.44 4,486.92 4,402.81 4,475.63 245.7M
2022-08-17 4,372.17 4,404.53 4,355.31 4,398.86 145.4M
2022-08-16 4,394.36 4,434.17 4,360.22 4,372.28 149.1M
2022-08-15 4,349.82 4,418.26 4,336.65 4,398.33 141.1M
2022-08-12 4,409.95 4,410.08 4,351.75 4,359.37 156.2M
2022-08-11 4,387.25 4,423.29 4,367.16 4,415.14 189.2M
2022-08-10 4,372.01 4,388.45 4,343.29 4,361.22 150.9M
2022-08-09 4,356.84 4,381.95 4,332.46 4,375.94 189.3M
2022-08-08 4,355.05 4,373.28 4,301.57 4,361.98 184.2M
2022-08-05 4,287.87 4,357.07 4,263.15 4,352.31 195.2M
2022-08-04 4,261.81 4,295.18 4,219.00 4,279.36 134.0M
2022-08-03 4,269.20 4,338.52 4,236.04 4,244.47 181.9M
2022-08-02 4,316.60 4,329.14 4,205.43 4,265.26 222.5M
2022-08-01 4,333.62 4,377.09 4,292.80 4,369.63 173.5M
2022-07-29 4,363.54 4,401.04 4,326.41 4,334.17 193.7M
2022-07-28 4,420.64 4,449.57 4,346.49 4,357.21 248.5M
2022-07-27 4,427.46 4,430.10 4,382.52 4,407.23 160.8M
2022-07-26 4,359.68 4,438.87 4,337.41 4,437.36 155.6M
2022-07-25 4,421.89 4,445.65 4,314.03 4,341.48 205.7M
2022-07-22 4,436.00 4,464.99 4,372.25 4,412.44 159.5M
2022-07-21 4,454.50 4,481.40 4,431.24 4,434.26 182.5M
2022-07-20 4,402.31 4,464.53 4,373.60 4,458.03 193.6M
2022-07-19 4,354.84 4,404.18 4,349.71 4,393.77 200.8M
2022-07-18 4,275.02 4,367.43 4,265.82 4,360.69 198.9M
2022-07-15 4,277.36 4,340.33 4,268.78 4,270.62 179.2M
2022-07-14 4,249.42 4,336.09 4,233.38 4,299.37 230.6M
2022-07-13 4,152.84 4,244.55 4,148.07 4,229.45 188.8M
2022-07-12 4,184.86 4,213.13 4,141.70 4,142.97 173.9M
2022-07-11 4,256.09 4,256.09 4,143.74 4,174.45 199.1M
2022-07-08 4,277.64 4,306.03 4,249.51 4,264.44 230.6M
2022-07-07 4,179.98 4,273.72 4,161.17 4,261.71 196.7M
2022-07-06 4,190.21 4,250.66 4,146.68 4,179.55 196.2M
2022-07-05 4,226.57 4,250.14 4,158.73 4,199.62 168.3M
2022-07-04 4,202.26 4,235.58 4,154.59 4,232.55 161.3M
2022-07-01 4,275.03 4,275.03 4,184.42 4,195.53 175.1M
2022-06-30 4,232.60 4,294.41 4,232.60 4,272.53 193.3M
2022-06-29 4,323.08 4,323.08 4,215.15 4,221.15 270.1M
2022-06-28 4,321.86 4,332.32 4,272.07 4,326.59 180.9M
2022-06-27 4,294.41 4,348.84 4,290.25 4,315.40 178.6M
2022-06-24 4,251.01 4,306.13 4,242.10 4,282.89 195.0M
2022-06-23 4,186.86 4,242.52 4,152.98 4,234.58 180.5M
2022-06-22 4,269.44 4,272.96 4,178.20 4,180.86 195.6M
2022-06-21 4,258.98 4,286.87 4,222.16 4,260.15 231.0M
2022-06-20 4,261.58 4,302.78 4,251.61 4,261.94 263.9M
2022-06-17 4,219.73 4,264.45 4,177.76 4,256.69 365.9M
2022-06-16 4,138.31 4,262.82 4,138.31 4,220.91 243.2M
2022-06-15 4,124.20 4,190.70 4,111.62 4,138.00 212.9M
2022-06-14 4,140.35 4,143.39 4,002.30 4,137.83 198.1M
2022-06-13 4,114.89 4,179.53 4,102.36 4,169.11 189.5M
2022-06-10 4,056.32 4,147.32 4,044.03 4,138.81 217.2M
2022-06-09 4,120.78 4,120.78 4,049.17 4,077.40 201.5M
2022-06-08 4,119.41 4,139.85 4,059.44 4,124.85 235.9M
2022-06-07 4,142.45 4,154.85 4,093.31 4,111.13 249.2M
2022-06-06 4,095.74 4,163.06 4,092.94 4,140.54 260.5M
2022-06-02 3,991.87 4,107.17 3,977.00 4,099.86 276.0M
2022-06-01 3,964.55 4,033.09 3,958.90 4,009.16 277.5M
2022-05-31 3,895.07 3,990.97 3,893.73 3,970.94 238.8M
2022-05-30 3,856.66 3,892.57 3,828.93 3,891.19 221.2M
2022-05-27 3,872.17 3,891.18 3,825.71 3,853.75 237.6M
2022-05-26 3,778.48 3,867.58 3,729.85 3,860.15 280.7M
2022-05-25 3,694.95 3,769.74 3,683.79 3,768.35 197.7M
2022-05-24 3,829.86 3,855.99 3,691.09 3,691.42 241.0M
2022-05-23 3,820.78 3,848.64 3,805.13 3,841.56 245.8M
2022-05-20 3,727.11 3,784.12 3,714.96 3,781.09 186.1M
2022-05-19 3,664.68 3,747.71 3,660.38 3,746.02 188.4M
2022-05-18 3,742.93 3,763.89 3,706.61 3,712.95 150.7M
2022-05-17 3,721.17 3,730.49 3,673.75 3,730.49 133.0M
2022-05-16 3,737.92 3,750.00 3,707.95 3,722.68 145.1M
2022-05-13 3,728.73 3,742.26 3,694.34 3,726.38 123.4M
2022-05-12 3,670.28 3,714.65 3,665.49 3,700.84 145.7M
2022-05-11 3,676.21 3,771.79 3,670.25 3,692.98 231.4M
2022-05-10 3,588.99 3,685.54 3,566.45 3,671.74 195.1M
2022-05-09 3,612.47 3,655.15 3,599.90 3,620.47 135.5M
2022-05-06 3,577.43 3,647.20 3,561.20 3,608.64 175.7M
2022-05-05 3,619.19 3,693.15 3,607.07 3,653.84 183.7M
2022-04-29 3,509.11 3,658.21 3,506.72 3,632.34 226.6M
2022-04-28 3,492.73 3,503.86 3,419.98 3,473.28 191.2M
2022-04-27 3,346.89 3,524.80 3,328.13 3,519.59 227.9M
2022-04-26 3,493.56 3,525.62 3,382.82 3,387.56 214.9M
2022-04-25 3,694.34 3,694.34 3,476.38 3,476.38 231.8M
2022-04-22 3,770.90 3,791.24 3,719.96 3,754.58 163.2M
2022-04-21 3,883.50 3,930.75 3,778.71 3,787.70 198.1M
2022-04-20 3,951.98 3,966.23 3,892.58 3,904.69 177.7M
2022-04-19 3,913.37 3,941.67 3,898.11 3,935.91 164.2M
2022-04-18 3,886.55 3,922.13 3,837.45 3,918.40 148.6M
2022-04-15 3,962.25 3,962.25 3,890.81 3,905.72 196.5M
2022-04-14 4,022.23 4,037.07 3,973.18 3,981.48 154.5M
2022-04-13 4,100.93 4,100.93 4,003.06 4,003.06 204.5M
2022-04-12 4,113.32 4,136.88 4,018.85 4,136.65 204.7M
2022-04-11 4,198.54 4,202.74 4,045.57 4,072.26 224.9M
2022-04-08 4,323.47 4,327.41 4,187.39 4,229.27 255.0M
2022-04-07 4,402.88 4,419.58 4,318.69 4,318.69 269.8M
2022-04-06 4,405.68 4,431.44 4,385.93 4,419.57 315.9M
2022-04-01 4,322.27 4,415.69 4,295.20 4,413.72 268.0M
2022-03-31 4,347.55 4,371.34 4,333.21 4,348.05 198.7M
2022-03-30 4,329.75 4,368.49 4,301.76 4,368.49 204.0M
2022-03-29 4,355.05 4,363.56 4,273.69 4,300.01 248.6M
2022-03-28 4,279.49 4,366.59 4,234.78 4,346.52 246.1M
2022-03-25 4,369.29 4,377.24 4,300.49 4,300.49 244.1M
2022-03-24 4,447.65 4,447.65 4,359.65 4,370.58 233.4M
2022-03-23 4,404.55 4,492.47 4,386.40 4,478.26 236.7M
2022-03-22 4,380.65 4,432.99 4,358.06 4,396.89 234.2M
2022-03-21 4,384.55 4,425.58 4,345.78 4,386.83 232.2M
2022-03-18 4,338.88 4,392.02 4,316.82 4,384.61 246.0M
2022-03-17 4,252.11 4,413.30 4,250.25 4,350.70 325.4M
2022-03-16 4,152.02 4,214.02 4,001.18 4,199.43 281.1M
2022-03-15 4,283.36 4,283.62 4,085.22 4,085.45 282.2M
2022-03-14 4,349.06 4,401.33 4,310.29 4,310.29 244.7M
2022-03-11 4,266.63 4,393.95 4,233.36 4,388.99 304.5M
2022-03-10 4,382.83 4,392.31 4,313.64 4,316.11 214.1M
2022-03-09 4,379.36 4,395.97 4,109.96 4,291.82 315.7M
2022-03-08 4,455.36 4,493.98 4,354.80 4,354.80 237.1M
2022-03-07 4,562.62 4,562.79 4,437.48 4,461.85 250.7M
2022-03-04 4,603.99 4,610.36 4,561.57 4,579.82 222.8M
2022-03-03 4,697.40 4,701.02 4,618.82 4,625.06 179.9M
2022-03-02 4,656.03 4,689.34 4,634.00 4,680.29 188.0M
2022-03-01 4,671.57 4,711.11 4,662.88 4,688.26 221.7M
2022-02-28 4,644.03 4,669.84 4,596.22 4,666.24 200.2M
2022-02-25 4,660.23 4,697.34 4,639.67 4,658.44 242.7M
2022-02-24 4,715.82 4,737.94 4,566.86 4,620.90 381.9M
2022-02-23 4,675.42 4,747.43 4,674.22 4,743.15 272.8M
2022-02-22 4,753.82 4,753.82 4,653.89 4,673.25 359.9M
2022-02-21 4,750.56 4,813.57 4,744.84 4,789.70 314.7M
2022-02-18 4,657.05 4,712.20 4,647.50 4,702.35 208.3M
2022-02-17 4,643.16 4,659.07 4,613.51 4,645.77 186.4M
2022-02-16 4,649.17 4,681.27 4,635.89 4,648.30 202.6M
2022-02-15 4,573.91 4,632.59 4,566.72 4,629.48 193.2M
2022-02-14 4,563.55 4,608.25 4,524.74 4,574.01 195.9M
2022-02-11 4,683.65 4,701.00 4,584.88 4,593.84 272.8M
2022-02-10 4,690.48 4,726.57 4,659.45 4,697.56 253.6M
2022-02-09 4,585.04 4,702.15 4,574.17 4,699.23 269.5M
2022-02-08 4,559.25 4,590.72 4,499.64 4,590.72 231.2M
2022-02-07 4,618.78 4,633.20 4,538.24 4,555.96 228.3M
2022-01-28 4,559.02 4,630.91 4,478.10 4,555.85 193.2M
2022-01-27 4,694.34 4,695.51 4,521.62 4,523.69 214.9M
2022-01-26 4,672.67 4,716.58 4,650.84 4,697.25 283.4M
2022-01-25 4,896.06 4,907.09 4,659.48 4,659.84 297.8M
2022-01-24 4,867.12 4,933.96 4,863.89 4,912.64 210.3M
2022-01-21 4,990.45 5,015.00 4,895.60 4,904.24 318.3M
2022-01-20 5,122.98 5,130.31 5,005.33 5,010.41 378.5M
2022-01-19 5,094.93 5,175.24 5,094.93 5,139.29 349.1M
2022-01-18 5,141.81 5,184.31 5,082.20 5,097.40 410.8M
2022-01-17 4,984.75 5,137.60 4,979.77 5,123.06 352.7M
2022-01-14 4,909.51 4,987.20 4,877.54 4,960.78 268.8M
2022-01-13 5,053.94 5,062.04 4,931.64 4,931.64 317.7M
2022-01-12 4,986.26 5,036.79 4,974.31 5,031.32 278.0M
2022-01-11 5,042.68 5,097.63 4,946.16 4,965.39 264.5M
2022-01-10 5,016.96 5,086.14 4,958.57 5,062.72 289.7M
2022-01-07 5,103.08 5,174.22 5,047.90 5,051.89 322.6M
2022-01-06 5,081.91 5,123.90 5,036.33 5,093.30 310.9M
2022-01-05 5,164.79 5,200.55 5,074.23 5,118.59 378.7M
2022-01-04 5,087.64 5,196.85 5,069.66 5,178.42 416.3M