Guotai SSE STAR Composite

589630
🏛️ Chine →
1.35
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 1.36 1.37 1.36 1.37 1,704.7K
09:35 1.37 1.38 1.37 1.38 5,335.2K
09:40 1.38 1.38 1.37 1.38 3,003.1K
09:45 1.38 1.38 1.37 1.37 1,730.1K
09:50 1.37 1.37 1.36 1.37 862.8K
09:55 1.37 1.37 1.37 1.37 1,931.6K
10:00 1.37 1.38 1.37 1.38 1,195.1K
10:05 1.38 1.38 1.37 1.38 1,707.2K
10:10 1.38 1.38 1.38 1.38 404.7K
10:15 1.38 1.38 1.37 1.37 823.6K
10:20 1.37 1.38 1.37 1.38 543.4K
10:25 1.38 1.38 1.38 1.38 1,102.4K
10:30 1.38 1.38 1.38 1.38 416.4K
10:35 1.38 1.38 1.38 1.38 264.5K
10:40 1.38 1.38 1.38 1.38 1,605.2K
10:45 1.38 1.38 1.38 1.38 414.9K
10:50 1.38 1.38 1.38 1.38 11.2K
10:55 1.38 1.38 1.38 1.38 65.0K
11:00 1.38 1.38 1.38 1.38 612.1K
11:05 1.38 1.38 1.38 1.38 26.0K
11:10 1.38 1.38 1.38 1.38 463.5K
11:15 1.38 1.38 1.38 1.38 822.9K
11:20 1.38 1.38 1.38 1.38 1,142.8K
11:25 1.38 1.38 1.38 1.38 156.7K
13:00 1.38 1.38 1.38 1.38 562.2K
13:05 1.38 1.38 1.38 1.38 253.1K
13:10 1.38 1.38 1.37 1.37 565.8K
13:15 1.37 1.38 1.37 1.37 50.2K
13:20 1.37 1.38 1.37 1.38 50.4K
13:25 1.38 1.38 1.37 1.37 135.2K
13:30 1.37 1.37 1.37 1.37 18.5K
13:35 1.37 1.37 1.37 1.37 11.9K
13:40 1.38 1.38 1.38 1.38 38.8K
13:45 1.38 1.38 1.38 1.38 17.3K
13:50 1.37 1.37 1.37 1.37 48.5K
13:55 1.37 1.38 1.37 1.38 373.7K
14:00 1.38 1.38 1.38 1.38 4.5K
14:05 1.38 1.38 1.38 1.38 83.7K
14:10 1.38 1.38 1.38 1.38 42.2K
14:15 1.38 1.38 1.38 1.38 24.1K
14:20 1.38 1.38 1.38 1.38 55.0K
14:25 1.38 1.38 1.38 1.38 308.5K
14:30 1.38 1.38 1.38 1.38 650.1K
14:35 1.38 1.38 1.38 1.38 20.0K
14:40 1.38 1.38 1.37 1.38 97.3K
14:45 1.38 1.38 1.38 1.38 23.0K
14:50 1.38 1.38 1.37 1.37 251.8K
14:55 1.37 1.37 1.37 1.37 200.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1.37 1.38 1.35 1.35 26.9M
2025-09-25 1.36 1.38 1.36 1.37 30.2M
2025-09-24 1.32 1.37 1.31 1.36 30.1M
2025-09-23 1.34 1.34 1.29 1.32 57.6M
2025-09-22 1.32 1.34 1.31 1.34 35.2M
2025-09-19 1.33 1.34 1.30 1.31 37.0M
2025-09-18 1.32 1.37 1.31 1.33 39.2M
2025-09-17 1.31 1.33 1.29 1.32 31.2M
2025-09-16 1.29 1.31 1.29 1.31 38.7M
2025-09-15 1.31 1.31 1.29 1.29 45.6M
2025-09-12 1.29 1.31 1.28 1.29 64.6M
2025-09-11 1.23 1.29 1.22 1.29 70.0M
2025-09-10 1.23 1.25 1.23 1.24 109.7M
2025-09-09 1.25 1.26 1.23 1.23 39.7M
2025-09-08 1.24 1.26 1.23 1.25 30.8M
2025-09-05 1.19 1.25 1.19 1.24 35.8M
2025-09-04 1.26 1.27 1.18 1.20 79.5M
2025-09-03 1.27 1.28 1.26 1.26 83.7M
2025-09-02 1.31 1.31 1.26 1.27 136.0M
2025-09-01 1.30 1.31 1.28 1.31 42.7M
2025-08-29 1.29 1.30 1.27 1.29 108.4M
2025-08-28 1.25 1.30 1.24 1.30 117.1M
2025-08-27 1.28 1.31 1.25 1.25 91.9M
2025-08-26 1.26 1.27 1.25 1.27 78.2M
2025-08-25 1.26 1.29 1.25 1.28 125.8M
2025-08-22 1.19 1.25 1.19 1.25 74.2M
2025-08-21 1.19 1.21 1.18 1.19 84.1M
2025-08-20 1.17 1.19 1.15 1.19 84.7M
2025-08-19 1.18 1.19 1.17 1.17 75.3M
2025-08-18 1.16 1.19 1.16 1.18 72.5M
2025-08-15 1.13 1.16 1.13 1.16 71.0M
2025-08-14 1.14 1.15 1.13 1.13 142.3M
2025-08-13 1.13 1.14 1.12 1.14 80.2M
2025-08-12 1.12 1.13 1.11 1.13 79.1M
2025-08-11 1.10 1.12 1.10 1.12 92.9M
2025-08-08 1.11 1.11 1.10 1.10 65.6M
2025-08-07 1.11 1.12 1.11 1.11 92.6M
2025-08-06 1.10 1.12 1.10 1.12 74.7M
2025-08-05 1.10 1.11 1.10 1.11 71.1M
2025-08-04 1.08 1.10 1.08 1.10 102.2M
2025-08-01 1.08 1.10 1.07 1.08 122.2M
2025-07-31 1.09 1.10 1.08 1.08 95.0M
2025-07-30 1.10 1.10 1.08 1.09 141.7M
2025-07-29 1.08 1.10 1.08 1.10 95.3M
2025-07-28 1.08 1.08 1.07 1.08 106.5M
2025-07-25 1.05 1.08 1.05 1.07 106.4M
2025-07-24 1.04 1.06 1.04 1.05 79.2M
2025-07-23 1.04 1.05 1.03 1.04 92.9M
2025-07-22 1.03 1.04 1.03 1.04 83.0M
2025-07-21 1.03 1.03 1.02 1.03 75.7M
2025-07-18 1.02 1.03 1.02 1.03 94.9M
2025-07-17 1.00 1.02 0.99 1.02 174.1M
2025-07-16 0.99 1.01 0.99 1.00 84.1M
2025-07-15 0.99 1.00 0.98 0.99 52.8M
2025-07-14 0.98 0.99 0.98 0.99 48.3M
2025-07-11 0.97 0.99 0.97 0.98 70.5M
2025-07-10 0.97 0.98 0.97 0.97 44.4M
2025-07-09 0.98 0.98 0.97 0.97 44.2M
2025-07-08 0.97 0.98 0.97 0.98 52.7M
2025-07-07 0.96 0.97 0.96 0.96 49.6M
2025-07-04 0.97 0.98 0.96 0.97 56.4M
2025-07-03 0.97 0.98 0.97 0.97 34.5M
2025-07-02 0.97 0.97 0.96 0.97 48.0M
2025-07-01 0.98 0.98 0.97 0.98 48.0M
2025-06-30 0.96 0.98 0.96 0.98 75.6M
2025-06-27 0.97 0.97 0.96 0.96 44.8M
2025-06-26 0.97 0.97 0.96 0.96 70.2M
2025-06-25 0.96 0.97 0.95 0.97 86.3M
2025-06-24 0.93 0.96 0.93 0.96 71.5M
2025-06-23 0.93 0.94 0.93 0.94 45.2M
2025-06-20 0.93 0.94 0.93 0.93 45.5M
2025-06-19 0.94 0.95 0.93 0.94 53.8M
2025-06-18 0.94 0.94 0.93 0.94 49.4M
2025-06-17 0.94 0.95 0.93 0.94 55.1M
2025-06-16 0.94 0.95 0.94 0.94 56.1M
2025-06-13 0.95 0.95 0.93 0.94 56.1M
2025-06-12 0.95 0.95 0.94 0.95 56.4M
2025-06-11 0.94 0.95 0.94 0.95 63.9M
2025-06-10 0.96 0.97 0.94 0.94 80.8M
2025-06-09 0.95 0.96 0.95 0.96 63.3M
2025-06-06 0.95 0.95 0.94 0.95 61.3M
2025-06-05 0.94 0.95 0.93 0.95 72.8M
2025-06-04 0.93 0.94 0.93 0.94 75.9M
2025-06-03 0.92 0.94 0.92 0.93 74.9M
2025-05-30 0.93 0.93 0.92 0.93 55.1M
2025-05-29 0.92 0.94 0.92 0.94 74.3M
2025-05-28 0.92 0.92 0.91 0.91 41.8M
2025-05-27 0.92 0.92 0.92 0.92 57.2M
2025-05-26 0.92 0.92 0.92 0.92 53.7M
2025-05-23 0.93 0.94 0.92 0.92 63.8M
2025-05-22 0.94 0.94 0.93 0.93 50.7M
2025-05-21 0.94 0.94 0.93 0.94 47.7M
2025-05-20 0.93 0.94 0.93 0.94 48.7M
2025-05-19 0.93 0.94 0.92 0.93 41.8M
2025-05-16 0.93 0.94 0.93 0.93 45.5M
2025-05-15 0.95 0.95 0.93 0.93 55.2M
2025-05-14 0.96 0.96 0.94 0.95 57.3M
2025-05-13 0.96 0.96 0.95 0.95 60.8M
2025-05-12 0.95 0.95 0.94 0.95 50.7M
2025-05-09 0.96 0.96 0.94 0.94 38.9M
2025-05-08 0.95 0.96 0.95 0.96 42.9M
2025-05-07 0.96 0.97 0.95 0.95 58.7M
2025-05-06 0.94 0.98 0.94 0.95 45.6M
2025-04-30 0.93 0.94 0.93 0.94 66.3M
2025-04-29 0.92 0.93 0.91 0.92 76.3M
2025-04-28 0.93 0.93 0.91 0.92 72.8M
2025-04-25 0.92 0.92 0.91 0.92 80.1M
2025-04-24 0.93 0.93 0.92 0.92 38.4M
2025-04-23 0.93 0.94 0.92 0.93 44.7M
2025-04-22 0.93 0.93 0.92 0.93 47.8M
2025-04-21 0.91 0.93 0.91 0.93 72.2M
2025-04-18 0.91 0.92 0.91 0.91 53.0M
2025-04-17 0.91 0.92 0.91 0.92 46.8M
2025-04-16 0.91 0.92 0.89 0.91 55.6M
2025-04-15 0.92 0.92 0.91 0.92 52.1M
2025-04-14 0.92 0.93 0.92 0.92 61.5M
2025-04-11 0.88 0.93 0.88 0.91 78.9M
2025-04-10 0.88 0.91 0.88 0.89 66.5M
2025-04-09 0.83 0.88 0.80 0.86 72.6M
2025-04-08 0.82 0.86 0.82 0.84 54.8M
2025-04-07 0.90 0.90 0.80 0.82 68.0M
2025-04-03 0.94 0.96 0.94 0.94 46.8M
2025-04-02 0.96 0.96 0.95 0.95 79.5M
2025-04-01 0.94 0.96 0.94 0.95 58.3M
2025-03-31 0.95 0.95 0.93 0.94 68.2M
2025-03-28 0.95 0.96 0.94 0.95 110.9M
2025-03-27 0.95 0.97 0.94 0.95 130.0M
2025-03-26 0.94 0.95 0.94 0.95 50.2M
2025-03-25 0.95 0.96 0.94 0.94 63.4M
2025-03-24 0.96 0.96 0.94 0.95 47.6M
2025-03-21 0.98 0.98 0.95 0.96 70.2M
2025-03-20 0.99 0.99 0.98 0.98 45.9M
2025-03-19 1.00 1.00 0.98 0.99 52.1M
2025-03-18 0.99 1.01 0.99 1.00 67.1M
2025-03-17 0.99 0.99 0.99 0.99 48.0M
2025-03-14 0.98 0.99 0.97 0.99 64.2M
2025-03-13 1.00 1.00 0.97 0.98 70.3M