SSE Consumer Commodity (SSECC)

SSECC
🏛️ Chine →
8,642.12
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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 13,240.37 13,360.68 13,240.37 13,317.89 712.3M
2021-12-30 13,142.56 13,240.36 13,065.06 13,203.31 532.6M
2021-12-29 13,374.98 13,429.08 13,129.75 13,129.75 612.1M
2021-12-28 13,300.03 13,396.13 13,248.84 13,377.82 588.2M
2021-12-27 13,278.36 13,351.37 13,232.48 13,314.98 706.0M
2021-12-24 13,174.88 13,313.13 13,159.71 13,302.98 881.6M
2021-12-23 13,191.19 13,195.97 13,015.27 13,162.90 592.2M
2021-12-22 13,120.63 13,213.75 13,105.88 13,164.36 549.6M
2021-12-21 13,025.43 13,133.33 13,013.47 13,108.10 507.0M
2021-12-20 13,041.05 13,194.51 13,007.93 13,022.47 658.2M
2021-12-17 13,264.88 13,274.14 13,055.89 13,085.17 562.8M
2021-12-16 13,287.24 13,366.84 13,161.56 13,270.35 558.8M
2021-12-15 13,587.02 13,595.79 13,315.64 13,316.90 532.9M
2021-12-14 13,498.06 13,672.07 13,491.38 13,607.15 521.9M
2021-12-13 13,555.42 13,719.31 13,533.98 13,544.66 658.1M
2021-12-10 13,546.59 13,645.18 13,475.87 13,532.89 742.4M
2021-12-09 13,373.25 13,709.98 13,349.52 13,636.12 830.9M
2021-12-08 13,113.99 13,345.95 13,057.19 13,337.62 575.0M
2021-12-07 13,032.61 13,169.71 13,032.42 13,091.96 558.2M
2021-12-06 13,116.12 13,127.47 12,972.31 12,989.87 510.9M
2021-12-03 12,966.79 13,141.22 12,966.79 13,101.02 483.0M
2021-12-02 13,065.64 13,136.35 12,972.32 12,982.00 548.7M
2021-12-01 13,149.01 13,149.01 13,033.15 13,079.88 488.6M
2021-11-30 13,160.93 13,181.17 13,052.19 13,116.88 594.0M
2021-11-29 13,212.92 13,347.60 13,117.29 13,168.22 667.7M
2021-11-26 13,283.61 13,321.37 13,201.28 13,213.23 603.3M
2021-11-25 13,221.17 13,295.53 13,157.31 13,270.23 594.7M
2021-11-24 13,077.72 13,235.83 13,046.73 13,177.67 479.8M
2021-11-23 13,076.22 13,168.05 13,017.44 13,084.69 513.2M
2021-11-22 13,169.20 13,218.62 13,077.96 13,095.60 536.6M
2021-11-19 13,105.90 13,217.40 13,101.10 13,180.99 424.7M
2021-11-18 13,271.41 13,271.41 13,133.37 13,146.35 497.0M
2021-11-17 13,354.97 13,410.60 13,261.82 13,309.31 494.7M
2021-11-16 13,073.57 13,428.19 13,073.57 13,371.95 664.5M
2021-11-15 12,896.43 13,070.04 12,887.02 13,060.34 522.7M
2021-11-12 12,912.95 12,943.05 12,854.05 12,884.43 485.9M
2021-11-11 12,865.44 12,950.23 12,800.77 12,901.54 643.0M
2021-11-10 12,834.00 12,904.37 12,658.91 12,897.18 658.4M
2021-11-09 12,753.21 12,838.56 12,727.51 12,814.28 448.2M
2021-11-08 12,855.50 12,878.24 12,710.15 12,743.66 595.6M
2021-11-05 12,861.26 12,964.77 12,833.83 12,863.66 635.4M
2021-11-04 12,795.37 12,902.23 12,716.67 12,881.79 691.6M
2021-11-03 12,739.94 12,849.60 12,705.59 12,753.68 577.8M
2021-11-02 12,813.04 12,936.21 12,627.98 12,704.06 688.4M
2021-11-01 12,909.41 12,973.49 12,755.33 12,865.38 741.7M
2021-10-29 12,775.05 12,978.08 12,753.36 12,964.72 597.1M
2021-10-28 12,714.25 12,814.62 12,650.75 12,723.86 571.8M
2021-10-27 12,964.75 12,964.99 12,714.57 12,747.75 530.7M
2021-10-26 12,990.83 13,118.61 12,950.50 13,004.39 526.9M
2021-10-25 12,965.80 13,017.33 12,894.59 12,998.67 469.0M
2021-10-22 12,897.35 13,079.42 12,890.00 13,015.29 488.5M
2021-10-21 12,946.34 12,997.67 12,829.11 12,900.60 465.1M
2021-10-20 13,032.59 13,075.54 12,832.15 12,951.47 531.5M
2021-10-19 12,796.65 13,048.56 12,796.65 13,013.15 511.6M
2021-10-18 13,213.84 13,213.84 12,794.78 12,836.45 592.2M
2021-10-15 13,226.38 13,358.34 13,188.10 13,264.37 590.5M
2021-10-14 13,516.66 13,600.11 13,286.48 13,360.93 576.9M
2021-10-13 13,182.92 13,597.38 13,160.41 13,532.40 586.1M
2021-10-12 13,124.92 13,317.15 13,041.37 13,176.02 544.2M
2021-10-11 13,247.65 13,498.20 13,132.64 13,153.87 590.0M
2021-10-08 13,018.37 13,317.35 12,914.48 13,245.56 716.8M
2021-09-30 12,854.68 12,992.43 12,833.72 12,938.83 430.3M
2021-09-29 12,901.41 12,945.89 12,690.93 12,829.33 549.4M
2021-09-28 13,097.19 13,117.98 12,843.06 12,982.33 550.8M
2021-09-27 12,871.02 13,341.44 12,871.02 13,156.82 816.7M
2021-09-24 12,624.26 12,920.78 12,618.00 12,819.87 589.5M
2021-09-23 12,617.74 12,835.12 12,560.75 12,655.11 554.0M
2021-09-22 12,611.61 12,766.08 12,527.63 12,635.31 528.5M
2021-09-17 12,368.92 12,799.59 12,305.44 12,791.67 653.7M
2021-09-16 12,362.77 12,530.51 12,267.87 12,407.31 638.3M
2021-09-15 12,572.26 12,572.26 12,362.03 12,408.17 624.8M
2021-09-14 12,654.20 12,804.69 12,608.82 12,618.81 634.0M
2021-09-13 12,757.70 12,937.06 12,597.18 12,643.05 581.1M
2021-09-10 12,751.54 12,876.72 12,710.80 12,779.68 586.3M
2021-09-09 12,772.77 12,894.85 12,697.75 12,762.56 548.8M
2021-09-08 12,905.62 12,921.10 12,746.92 12,792.99 590.1M
2021-09-07 12,889.64 12,926.60 12,790.14 12,886.78 646.3M
2021-09-06 12,403.70 12,921.40 12,384.35 12,869.84 780.3M
2021-09-03 12,211.90 12,464.65 12,058.34 12,397.07 686.7M
2021-09-02 12,467.93 12,555.47 12,245.82 12,259.54 581.0M
2021-09-01 12,240.04 12,589.50 12,006.33 12,473.56 722.7M
2021-08-31 12,377.10 12,463.97 12,181.40 12,276.01 585.4M
2021-08-30 12,486.37 12,494.55 12,263.34 12,389.46 672.0M
2021-08-27 12,529.40 12,731.02 12,475.62 12,505.74 564.1M
2021-08-26 12,972.57 12,972.57 12,554.62 12,569.21 704.6M
2021-08-25 12,831.94 13,051.40 12,831.94 13,020.41 633.2M
2021-08-24 12,626.59 12,824.77 12,576.71 12,791.50 640.1M
2021-08-23 12,473.41 12,635.75 12,338.99 12,572.95 709.5M
2021-08-20 12,912.10 12,912.10 12,373.42 12,461.27 771.2M
2021-08-19 13,177.57 13,294.83 13,070.91 13,142.61 563.4M
2021-08-18 13,133.36 13,309.97 13,098.11 13,238.46 530.3M
2021-08-17 13,606.86 13,611.31 13,107.94 13,121.83 671.0M
2021-08-16 13,484.50 13,703.06 13,462.27 13,620.93 544.4M
2021-08-13 13,502.04 13,611.64 13,417.13 13,522.50 563.8M
2021-08-12 13,601.27 13,742.08 13,505.49 13,545.08 614.0M
2021-08-11 13,873.79 13,898.07 13,684.62 13,694.20 667.9M
2021-08-10 13,624.66 13,927.67 13,441.59 13,920.80 727.7M
2021-08-09 13,235.33 13,628.53 13,231.55 13,594.00 700.2M
2021-08-06 13,631.77 13,634.43 13,281.24 13,366.10 687.0M
2021-08-05 13,706.53 13,960.26 13,625.99 13,746.07 660.3M
2021-08-04 13,815.75 13,827.73 13,644.56 13,774.64 634.9M
2021-08-03 13,371.17 13,883.24 13,297.65 13,839.16 758.7M
2021-08-02 13,026.29 13,517.15 12,738.15 13,503.84 833.8M
2021-07-30 13,478.85 13,478.85 13,072.62 13,226.15 796.1M
2021-07-29 13,698.41 13,750.40 13,544.17 13,596.74 708.2M
2021-07-28 13,085.76 13,479.07 12,969.32 13,465.51 776.4M
2021-07-27 13,624.44 13,748.34 13,248.50 13,250.58 822.5M
2021-07-26 14,391.45 14,391.45 13,580.20 13,785.86 924.9M
2021-07-23 14,905.85 14,908.49 14,517.57 14,568.12 770.1M
2021-07-22 15,271.17 15,278.74 14,925.08 14,960.08 745.6M
2021-07-21 15,225.85 15,387.37 15,153.48 15,348.12 729.2M
2021-07-20 15,135.62 15,260.66 15,093.19 15,201.06 743.8M
2021-07-19 14,802.20 15,153.15 14,789.82 15,141.17 716.0M
2021-07-16 15,017.37 15,017.37 14,822.13 14,851.31 702.0M
2021-07-15 14,738.33 15,002.48 14,705.02 14,999.22 723.2M
2021-07-14 14,555.32 14,835.55 14,460.98 14,751.90 764.0M
2021-07-13 14,544.62 14,746.28 14,519.61 14,630.50 591.1M
2021-07-12 14,372.09 14,525.33 14,112.28 14,468.67 681.1M
2021-07-09 14,443.96 14,475.02 14,049.39 14,302.14 587.1M
2021-07-08 14,763.68 14,826.62 14,467.71 14,476.50 699.5M
2021-07-07 14,461.45 14,819.81 14,431.26 14,745.48 597.8M
2021-07-06 15,000.17 15,000.17 14,278.61 14,571.87 817.4M
2021-07-05 14,877.57 15,122.67 14,805.81 14,981.07 697.7M
2021-07-02 15,404.99 15,404.99 14,959.09 14,979.13 720.9M
2021-07-01 15,264.63 15,548.77 15,216.86 15,491.55 784.6M
2021-06-30 15,206.90 15,276.88 15,160.35 15,249.64 599.9M
2021-06-29 15,332.74 15,348.94 15,186.12 15,232.44 598.1M
2021-06-28 15,075.95 15,303.12 15,075.43 15,288.78 654.3M
2021-06-25 14,852.71 15,084.87 14,747.19 15,047.25 615.8M
2021-06-24 14,957.24 14,969.61 14,675.52 14,837.93 682.1M
2021-06-23 15,022.44 15,118.83 14,935.48 14,975.56 750.0M
2021-06-22 14,823.49 15,011.42 14,672.46 15,009.97 644.4M
2021-06-21 14,738.22 14,871.14 14,629.63 14,797.81 649.3M
2021-06-18 14,772.19 14,892.50 14,623.93 14,772.13 637.8M
2021-06-17 14,538.00 14,811.34 14,535.85 14,737.49 580.5M
2021-06-16 14,826.82 14,854.52 14,525.66 14,546.57 575.2M
2021-06-15 14,959.74 15,022.46 14,715.42 14,818.85 690.7M
2021-06-11 15,194.33 15,201.56 14,869.86 14,990.96 739.9M
2021-06-10 14,999.59 15,248.35 14,963.92 15,182.98 711.9M
2021-06-09 14,872.85 15,083.45 14,756.63 14,998.38 719.7M
2021-06-08 15,430.50 15,572.13 14,858.57 14,983.05 840.5M
2021-06-07 15,328.00 15,480.36 15,190.41 15,443.16 829.4M
2021-06-04 15,172.97 15,393.38 15,148.27 15,308.48 748.3M
2021-06-03 15,187.56 15,485.10 15,100.68 15,233.25 772.0M
2021-06-02 15,460.99 15,484.59 15,130.28 15,203.57 819.0M
2021-06-01 15,340.65 15,457.17 15,135.84 15,439.50 824.0M
2021-05-31 15,185.26 15,318.75 15,138.50 15,318.75 872.4M
2021-05-28 15,293.61 15,350.04 15,092.92 15,193.09 902.8M
2021-05-27 15,171.67 15,373.70 15,040.51 15,307.62 826.0M
2021-05-26 15,124.32 15,288.11 15,092.50 15,221.62 983.7M
2021-05-25 14,845.43 15,158.82 14,839.80 15,132.60 882.1M
2021-05-24 14,687.43 14,780.01 14,473.61 14,777.33 772.6M
2021-05-21 14,793.77 14,893.96 14,577.93 14,667.51 806.8M
2021-05-20 14,621.08 14,799.47 14,621.08 14,722.67 838.9M
2021-05-19 14,689.92 14,712.76 14,585.95 14,629.20 770.6M
2021-05-18 14,740.28 14,801.97 14,610.33 14,730.18 827.5M
2021-05-17 14,605.31 14,807.58 14,605.31 14,753.08 872.6M
2021-05-14 14,284.95 14,685.46 14,200.95 14,570.08 914.1M
2021-05-13 13,988.84 14,284.81 13,959.75 14,252.93 873.3M
2021-05-12 13,918.74 14,172.14 13,861.24 14,132.88 716.0M
2021-05-11 13,682.20 14,022.62 13,624.36 13,989.08 817.6M
2021-05-10 13,598.54 13,794.44 13,551.46 13,677.66 733.5M
2021-05-07 13,908.58 13,977.60 13,569.91 13,569.91 802.9M
2021-05-06 14,189.05 14,189.05 13,750.00 13,876.61 1,080.9M
2021-04-30 14,144.78 14,385.23 14,127.68 14,323.98 1,113.0M
2021-04-29 14,175.08 14,302.58 13,964.62 14,180.51 883.8M
2021-04-28 13,862.97 14,205.40 13,832.44 14,205.03 868.3M
2021-04-27 13,709.28 13,940.41 13,662.18 13,921.59 714.3M
2021-04-26 14,011.27 14,115.66 13,695.49 13,703.17 831.3M
2021-04-23 13,782.15 13,976.66 13,781.27 13,914.39 687.6M
2021-04-22 13,794.69 13,828.93 13,617.22 13,773.94 724.6M
2021-04-21 13,382.53 13,776.32 13,378.47 13,761.30 814.2M
2021-04-20 13,355.11 13,651.82 13,330.53 13,483.71 772.2M
2021-04-19 13,186.57 13,425.45 13,043.76 13,410.58 761.2M
2021-04-16 13,177.88 13,261.27 13,042.35 13,210.57 695.8M
2021-04-15 13,134.86 13,202.76 12,991.49 13,131.16 516.7M
2021-04-14 12,999.05 13,273.19 12,999.05 13,191.34 620.2M
2021-04-13 12,977.65 13,254.84 12,955.90 12,998.39 564.4M
2021-04-12 13,147.16 13,289.56 12,959.24 13,001.90 579.1M
2021-04-09 13,320.07 13,396.35 13,160.39 13,206.90 485.0M
2021-04-08 13,085.47 13,405.11 12,996.27 13,387.59 526.6M
2021-04-07 13,302.61 13,309.81 13,002.73 13,194.12 475.8M
2021-04-06 13,522.25 13,522.25 13,271.88 13,339.84 437.6M
2021-04-02 13,294.39 13,517.01 13,294.39 13,503.76 464.2M
2021-04-01 13,018.51 13,254.59 13,016.78 13,243.60 390.5M
2021-03-31 13,058.41 13,059.40 12,856.79 12,989.94 477.4M
2021-03-30 12,967.27 13,254.61 12,938.32 13,106.84 582.6M
2021-03-29 12,961.64 13,163.51 12,833.85 12,999.95 538.6M
2021-03-26 12,639.98 12,973.40 12,634.94 12,936.02 571.9M
2021-03-25 12,344.52 12,644.84 12,279.44 12,603.93 521.5M
2021-03-24 12,507.96 12,689.83 12,426.08 12,468.09 638.1M
2021-03-23 12,623.48 12,697.20 12,455.42 12,572.67 521.3M
2021-03-22 12,507.59 12,700.05 12,414.21 12,619.71 523.8M
2021-03-19 12,477.83 12,696.04 12,447.89 12,530.30 580.5M
2021-03-18 12,541.32 12,781.32 12,527.45 12,700.57 527.4M
2021-03-17 12,296.77 12,540.00 12,136.59 12,507.73 466.5M
2021-03-16 12,215.58 12,347.29 12,131.69 12,344.06 513.4M
2021-03-15 12,447.54 12,503.16 12,025.27 12,167.86 563.8M
2021-03-12 12,567.67 12,583.12 12,316.80 12,536.67 488.7M
2021-03-11 12,226.85 12,632.42 12,120.50 12,498.77 561.9M
2021-03-10 12,198.63 12,347.29 12,104.62 12,223.27 606.5M
2021-03-09 12,182.30 12,301.80 11,797.69 11,939.60 774.9M
2021-03-08 12,977.12 13,018.79 12,201.28 12,201.28 739.2M
2021-03-05 12,639.70 13,014.10 12,543.04 12,904.17 563.1M
2021-03-04 13,196.58 13,196.58 12,769.45 12,845.85 618.7M
2021-03-03 13,110.00 13,361.42 13,062.68 13,361.40 545.9M
2021-03-02 13,534.33 13,562.33 13,058.41 13,161.03 616.9M
2021-03-01 13,445.27 13,480.21 13,245.91 13,439.11 615.5M
2021-02-26 13,370.06 13,531.51 13,155.17 13,309.99 704.8M
2021-02-25 13,864.88 13,883.41 13,581.85 13,670.74 641.5M
2021-02-24 14,347.09 14,367.23 13,636.88 13,771.78 796.9M
2021-02-23 14,218.49 14,506.90 14,202.03 14,343.66 804.2M
2021-02-22 15,214.89 15,214.89 14,441.13 14,444.74 973.5M
2021-02-19 15,149.54 15,274.89 14,727.08 15,208.53 852.2M
2021-02-18 15,739.92 15,773.80 15,114.37 15,228.24 976.9M
2021-02-10 15,128.67 15,597.30 15,128.02 15,566.61 814.5M
2021-02-09 14,765.94 15,124.72 14,696.47 15,073.60 699.9M
2021-02-08 14,528.98 14,780.35 14,476.84 14,731.27 714.4M
2021-02-05 14,331.44 14,672.36 14,238.86 14,487.91 671.0M
2021-02-04 14,355.60 14,572.97 14,119.44 14,270.33 745.1M
2021-02-03 14,404.89 14,569.77 14,349.44 14,441.49 710.2M
2021-02-02 14,125.06 14,460.81 13,970.39 14,445.05 865.6M
2021-02-01 13,929.89 14,145.21 13,929.89 14,062.17 608.7M
2021-01-29 13,895.97 14,071.52 13,711.51 13,854.25 728.6M
2021-01-28 13,990.46 14,078.92 13,795.48 13,813.47 669.8M
2021-01-27 14,200.40 14,268.45 13,920.65 14,138.51 649.8M
2021-01-26 14,583.17 14,583.17 14,255.88 14,269.73 835.4M
2021-01-25 14,468.98 14,727.04 14,445.17 14,650.97 962.8M
2021-01-22 14,172.21 14,442.26 14,145.49 14,418.77 932.8M
2021-01-21 13,935.89 14,207.77 13,921.83 14,123.77 877.7M
2021-01-20 13,637.62 13,948.16 13,532.92 13,912.07 714.4M
2021-01-19 13,889.16 13,979.99 13,608.07 13,637.26 791.8M
2021-01-18 13,837.94 13,881.55 13,624.46 13,844.05 786.5M
2021-01-15 13,958.06 13,968.45 13,609.50 13,877.89 787.8M
2021-01-14 14,295.36 14,295.36 13,963.57 13,990.92 885.1M
2021-01-13 14,534.63 14,534.63 14,203.39 14,332.87 1,119.2M
2021-01-12 14,099.77 14,522.21 14,097.83 14,521.86 951.1M
2021-01-11 14,380.98 14,508.54 14,092.67 14,177.72 1,064.1M
2021-01-08 14,527.87 14,655.80 14,308.85 14,432.33 1,040.3M
2021-01-07 14,482.44 14,538.94 14,311.36 14,538.94 1,083.5M
2021-01-06 14,334.93 14,474.04 14,186.90 14,454.82 1,081.9M
2021-01-05 13,876.65 14,294.34 13,848.86 14,294.34 1,086.5M
2021-01-04 13,802.09 13,981.73 13,772.50 13,878.31 901.2M