SSE Consumer Commodity (SSECC)

SSECC
🏛️ Chine →
8,675.63
Dernière Mise à Jour: 2025-09-29
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
2022-12-30 11,014.38 11,041.47 10,959.03 10,982.02 546.4M
2022-12-29 10,836.96 11,027.44 10,804.35 10,981.19 727.9M
2022-12-28 10,829.35 10,928.68 10,816.60 10,890.00 533.4M
2022-12-27 10,881.38 10,900.59 10,718.63 10,857.92 603.1M
2022-12-26 10,885.91 10,948.64 10,814.46 10,836.38 541.5M
2022-12-23 10,713.63 10,909.75 10,709.69 10,873.27 489.9M
2022-12-22 10,774.99 10,941.96 10,697.88 10,784.07 585.1M
2022-12-21 10,673.82 10,776.61 10,673.82 10,712.28 485.1M
2022-12-20 10,861.71 10,914.35 10,599.87 10,639.81 601.8M
2022-12-19 11,274.58 11,296.10 10,874.22 10,904.21 794.4M
2022-12-16 11,118.92 11,296.26 11,116.79 11,279.38 753.6M
2022-12-15 11,231.40 11,292.63 11,117.14 11,168.01 714.7M
2022-12-14 11,186.99 11,283.22 11,111.55 11,222.96 1,019.1M
2022-12-13 11,182.42 11,185.21 11,027.14 11,169.70 936.1M
2022-12-12 11,064.80 11,259.95 11,064.80 11,178.84 1,043.2M
2022-12-09 10,948.84 11,084.68 10,890.48 11,069.03 868.2M
2022-12-08 10,923.68 10,994.76 10,863.32 10,951.49 857.1M
2022-12-07 10,803.79 11,034.40 10,709.97 10,927.15 830.3M
2022-12-06 10,760.27 11,015.35 10,750.69 10,819.59 810.1M
2022-12-05 10,827.04 10,902.83 10,721.84 10,785.49 796.2M
2022-12-02 10,682.20 10,767.33 10,651.18 10,686.73 599.4M
2022-12-01 10,862.58 10,944.93 10,649.23 10,712.45 920.8M
2022-11-30 10,578.51 10,648.21 10,545.66 10,604.01 629.5M
2022-11-29 10,267.85 10,630.33 10,267.27 10,618.71 710.0M
2022-11-28 10,051.34 10,240.49 10,027.04 10,231.58 556.7M
2022-11-25 10,321.45 10,321.76 10,159.07 10,269.29 409.7M
2022-11-24 10,365.59 10,435.21 10,287.82 10,335.66 426.2M
2022-11-23 10,466.93 10,486.81 10,253.63 10,339.74 569.4M
2022-11-22 10,706.65 10,801.29 10,466.67 10,513.71 717.7M
2022-11-21 10,704.82 10,745.57 10,565.86 10,737.62 787.0M
2022-11-18 10,781.18 10,933.20 10,747.23 10,859.96 845.8M
2022-11-17 10,703.25 10,807.09 10,624.97 10,763.16 631.5M
2022-11-16 10,813.19 10,956.51 10,713.94 10,768.43 700.1M
2022-11-15 10,717.10 10,819.21 10,559.60 10,808.96 797.8M
2022-11-14 10,544.31 10,787.33 10,497.44 10,699.16 923.1M
2022-11-11 10,798.07 10,877.87 10,532.90 10,543.46 1,065.6M
2022-11-10 10,394.61 10,543.29 10,393.58 10,473.94 566.8M
2022-11-09 10,470.95 10,565.67 10,415.13 10,454.02 534.7M
2022-11-08 10,625.62 10,625.62 10,433.80 10,490.58 500.1M
2022-11-07 10,577.51 10,657.13 10,526.39 10,639.02 663.1M
2022-11-04 10,288.68 10,768.83 10,288.68 10,653.08 779.4M
2022-11-03 10,238.35 10,380.38 10,182.84 10,292.85 635.8M
2022-11-02 10,134.02 10,688.66 10,097.07 10,392.16 1,138.0M
2022-11-01 9,770.42 10,205.45 9,713.46 10,202.76 850.8M
2022-10-31 9,679.36 9,832.53 9,596.48 9,749.52 708.8M
2022-10-28 9,895.25 10,056.01 9,784.66 9,815.66 644.9M
2022-10-27 10,048.26 10,082.46 9,920.40 9,994.00 704.8M
2022-10-26 9,709.48 10,171.40 9,709.48 10,022.29 698.9M
2022-10-25 9,677.23 9,810.79 9,554.03 9,689.12 557.4M
2022-10-24 10,127.33 10,187.32 9,721.31 9,759.58 643.3M
2022-10-21 10,129.40 10,207.13 10,072.52 10,168.86 513.2M
2022-10-20 10,058.25 10,387.04 10,051.05 10,173.56 586.9M
2022-10-19 10,377.24 10,383.57 10,112.16 10,158.91 563.3M
2022-10-18 10,344.48 10,472.22 10,227.19 10,419.88 718.5M
2022-10-17 10,271.74 10,401.45 10,236.71 10,301.11 703.3M
2022-10-14 9,797.40 10,292.23 9,797.40 10,239.82 737.8M
2022-10-13 9,578.38 9,822.33 9,556.82 9,728.10 462.3M
2022-10-12 9,589.90 9,610.94 9,277.20 9,607.79 413.2M
2022-10-11 9,677.03 9,683.58 9,466.04 9,593.55 364.9M
2022-10-10 10,025.02 10,027.30 9,626.21 9,646.67 484.1M
2022-09-30 10,049.66 10,156.69 9,992.43 10,009.22 415.0M
2022-09-29 10,039.22 10,245.48 9,979.63 10,036.09 522.9M
2022-09-28 10,013.80 10,161.47 9,944.44 9,959.14 484.0M
2022-09-27 9,652.29 10,062.77 9,619.56 10,057.44 557.1M
2022-09-26 9,575.40 9,799.53 9,574.09 9,640.61 416.0M
2022-09-23 9,663.70 9,743.22 9,546.92 9,638.49 353.3M
2022-09-22 9,780.09 9,818.60 9,672.32 9,681.78 346.9M
2022-09-21 10,006.98 10,013.30 9,831.95 9,851.84 333.1M
2022-09-20 9,998.79 10,055.53 9,895.55 10,033.87 324.9M
2022-09-19 9,970.10 10,055.07 9,878.92 9,962.88 360.5M
2022-09-16 10,197.85 10,263.99 9,969.25 9,969.25 415.8M
2022-09-15 10,288.04 10,399.72 10,152.85 10,215.61 443.4M
2022-09-14 10,149.45 10,272.15 10,114.41 10,257.88 393.3M
2022-09-13 10,334.27 10,359.67 10,258.49 10,316.74 501.4M
2022-09-09 10,200.65 10,327.16 10,175.73 10,318.21 385.6M
2022-09-08 10,170.98 10,267.19 10,140.65 10,149.56 392.3M
2022-09-07 10,174.30 10,193.56 10,099.56 10,153.49 367.8M
2022-09-06 10,182.35 10,230.77 10,125.45 10,224.11 398.7M
2022-09-05 10,268.57 10,313.32 10,079.96 10,160.34 440.8M
2022-09-02 10,475.79 10,529.83 10,283.66 10,334.01 373.6M
2022-09-01 10,562.64 10,608.68 10,449.99 10,460.87 402.8M
2022-08-31 10,464.34 10,684.06 10,454.33 10,594.16 509.9M
2022-08-30 10,540.77 10,602.42 10,415.82 10,492.43 383.0M
2022-08-29 10,522.28 10,592.50 10,497.01 10,560.63 397.2M
2022-08-26 10,620.82 10,839.58 10,620.82 10,662.30 490.7M
2022-08-25 10,446.32 10,576.41 10,397.29 10,573.86 419.8M
2022-08-24 10,569.62 10,637.08 10,430.52 10,430.78 467.5M
2022-08-23 10,682.01 10,711.56 10,543.18 10,579.99 574.4M
2022-08-22 10,573.30 10,724.70 10,507.56 10,705.17 549.3M
2022-08-19 10,721.53 10,761.79 10,641.40 10,641.40 387.0M
2022-08-18 10,840.80 10,841.06 10,711.01 10,745.55 365.5M
2022-08-17 10,809.48 10,916.57 10,738.67 10,897.37 353.2M
2022-08-16 10,934.69 10,938.52 10,793.56 10,817.33 368.2M
2022-08-15 11,014.21 11,014.67 10,898.55 10,934.30 359.1M
2022-08-12 11,017.43 11,080.68 10,953.26 11,054.60 402.6M
2022-08-11 10,814.18 11,029.62 10,790.19 11,029.41 458.4M
2022-08-10 10,921.34 10,950.54 10,716.29 10,772.25 384.8M
2022-08-09 10,956.19 10,958.33 10,855.48 10,954.82 350.3M
2022-08-08 10,995.00 11,096.44 10,949.34 10,987.00 436.3M
2022-08-05 10,923.94 11,045.82 10,919.35 11,039.98 443.9M
2022-08-04 10,763.38 10,901.85 10,745.82 10,896.27 458.6M
2022-08-03 10,713.00 10,852.00 10,668.37 10,696.25 468.8M
2022-08-02 10,874.65 10,874.65 10,628.25 10,701.14 560.9M
2022-08-01 10,850.55 10,994.06 10,777.62 10,973.29 423.1M
2022-07-29 11,153.24 11,155.67 10,846.47 10,869.46 529.9M
2022-07-28 11,257.83 11,333.51 11,170.02 11,196.11 412.2M
2022-07-27 11,332.12 11,377.39 11,198.87 11,222.60 434.6M
2022-07-26 11,445.83 11,506.76 11,344.87 11,371.35 551.6M
2022-07-25 11,320.70 11,416.62 11,270.85 11,376.87 392.4M
2022-07-22 11,446.79 11,525.84 11,258.82 11,334.03 469.8M
2022-07-21 11,444.16 11,522.94 11,403.83 11,428.05 470.5M
2022-07-20 11,357.43 11,569.76 11,357.43 11,482.32 544.4M
2022-07-19 11,364.32 11,450.52 11,212.70 11,322.92 533.2M
2022-07-18 11,415.40 11,435.32 11,162.98 11,389.68 609.3M
2022-07-15 11,489.57 11,692.77 11,395.50 11,395.52 627.9M
2022-07-14 11,440.95 11,637.31 11,438.15 11,553.10 522.8M
2022-07-13 11,418.76 11,500.47 11,368.40 11,431.56 392.8M
2022-07-12 11,762.41 11,769.00 11,411.53 11,419.10 518.6M
2022-07-11 11,807.14 11,821.08 11,623.10 11,727.24 545.9M
2022-07-08 11,917.58 11,994.56 11,803.60 11,872.15 477.3M
2022-07-07 11,936.40 11,937.28 11,648.16 11,837.62 517.7M
2022-07-06 12,155.21 12,208.75 11,834.17 11,934.45 661.8M
2022-07-05 12,269.61 12,303.01 11,990.55 12,191.51 706.1M
2022-07-04 11,912.49 12,263.35 11,877.13 12,263.35 807.0M
2022-07-01 12,044.03 12,069.88 11,858.50 11,940.33 677.3M
2022-06-30 11,774.96 12,199.95 11,774.96 12,074.92 816.1M
2022-06-29 11,792.72 11,939.00 11,713.52 11,732.15 660.8M
2022-06-28 11,774.21 11,830.90 11,611.18 11,824.40 628.6M
2022-06-27 11,661.77 11,922.52 11,661.77 11,800.88 765.6M
2022-06-24 11,353.65 11,600.88 11,351.39 11,564.30 626.5M
2022-06-23 11,294.09 11,339.78 11,154.32 11,339.78 511.7M
2022-06-22 11,458.18 11,511.26 11,273.61 11,284.75 546.9M
2022-06-21 11,498.96 11,626.73 11,353.85 11,459.76 592.8M
2022-06-20 11,401.99 11,594.98 11,352.58 11,513.34 670.6M
2022-06-17 11,028.15 11,417.40 11,023.31 11,393.15 673.1M
2022-06-16 11,070.80 11,243.39 11,070.80 11,114.89 551.9M
2022-06-15 10,929.77 11,211.15 10,921.28 11,057.61 669.1M
2022-06-14 10,754.43 10,942.24 10,702.09 10,939.79 534.1M
2022-06-13 10,883.19 10,923.68 10,778.44 10,868.98 602.1M
2022-06-10 10,845.52 11,051.54 10,837.76 11,046.75 721.0M
2022-06-09 11,136.04 11,215.39 10,897.41 10,924.79 695.0M
2022-06-08 11,012.05 11,258.06 10,987.95 11,157.76 808.7M
2022-06-07 10,771.92 11,037.74 10,724.93 11,025.42 825.3M
2022-06-06 10,543.84 10,768.47 10,476.55 10,764.00 665.7M
2022-06-02 10,580.03 10,596.57 10,486.25 10,559.13 563.1M
2022-06-01 10,766.24 10,812.73 10,566.85 10,634.68 655.3M
2022-05-31 10,559.90 10,805.00 10,508.56 10,794.49 783.1M
2022-05-30 10,469.40 10,598.64 10,407.46 10,597.36 698.5M
2022-05-27 10,427.92 10,531.54 10,344.73 10,408.95 728.2M
2022-05-26 10,395.94 10,450.83 10,223.13 10,377.27 710.9M
2022-05-25 10,273.13 10,381.73 10,257.06 10,381.68 606.7M
2022-05-24 10,766.11 10,767.23 10,294.14 10,295.39 859.0M
2022-05-23 10,875.25 10,905.40 10,724.14 10,763.69 817.3M
2022-05-20 10,642.49 10,846.74 10,642.49 10,838.89 772.2M
2022-05-19 10,402.49 10,528.25 10,387.20 10,512.69 559.2M
2022-05-18 10,672.29 10,688.51 10,527.87 10,551.96 659.7M
2022-05-17 10,749.02 10,769.36 10,601.08 10,686.81 749.9M
2022-05-16 10,907.31 10,939.95 10,681.04 10,737.95 609.8M
2022-05-13 10,921.50 10,972.80 10,755.84 10,873.15 698.1M
2022-05-12 10,649.97 10,916.17 10,639.27 10,845.34 738.2M
2022-05-11 10,462.70 10,887.53 10,462.70 10,725.16 983.1M
2022-05-10 10,132.80 10,485.45 10,115.94 10,438.49 760.3M
2022-05-09 10,246.99 10,303.82 10,188.52 10,282.95 647.7M
2022-05-06 10,390.16 10,477.59 10,281.83 10,322.85 755.2M
2022-05-05 10,502.08 10,715.32 10,487.53 10,649.71 973.4M
2022-04-29 10,320.80 10,551.71 10,243.64 10,527.37 920.8M
2022-04-28 10,213.52 10,352.11 10,127.68 10,299.47 736.4M
2022-04-27 9,992.31 10,289.52 9,925.86 10,289.52 869.5M
2022-04-26 9,992.06 10,268.92 9,949.10 10,109.32 889.9M
2022-04-25 10,270.42 10,346.51 9,967.10 9,972.78 893.4M
2022-04-22 10,458.89 10,573.32 10,297.61 10,469.56 522.9M
2022-04-21 10,728.75 10,828.44 10,465.68 10,511.77 654.0M
2022-04-20 10,852.22 10,989.06 10,735.79 10,779.33 604.7M
2022-04-19 11,012.08 11,116.56 10,786.36 10,850.43 520.9M
2022-04-18 10,935.87 11,045.34 10,889.25 11,032.84 558.1M
2022-04-15 10,884.16 11,114.41 10,873.32 11,014.56 672.0M
2022-04-14 10,787.02 11,054.98 10,787.02 10,971.52 775.4M
2022-04-13 10,859.56 10,886.34 10,701.29 10,701.29 897.1M
2022-04-12 10,485.84 10,927.59 10,469.61 10,912.74 903.0M
2022-04-11 10,742.04 10,742.04 10,444.95 10,484.85 884.3M
2022-04-08 11,002.74 11,021.70 10,759.19 10,820.12 657.3M
2022-04-07 11,119.04 11,247.69 10,988.27 11,001.91 727.2M
2022-04-06 11,344.92 11,394.09 11,136.19 11,195.27 801.2M
2022-04-01 11,151.25 11,373.34 11,116.10 11,323.50 767.1M
2022-03-31 11,248.67 11,417.55 11,225.59 11,264.97 826.2M
2022-03-30 11,127.01 11,329.89 10,974.54 11,324.33 716.8M
2022-03-29 11,015.85 11,137.71 10,948.54 11,052.19 639.3M
2022-03-28 10,978.07 11,088.70 10,892.33 10,992.29 627.5M
2022-03-25 11,432.36 11,453.94 11,125.80 11,126.32 753.4M
2022-03-24 11,312.25 11,540.43 11,237.55 11,474.06 827.8M
2022-03-23 11,259.77 11,490.56 11,179.43 11,413.98 801.9M
2022-03-22 11,450.34 11,465.43 11,229.01 11,249.60 750.6M
2022-03-21 11,386.84 11,508.49 11,256.95 11,503.20 951.6M
2022-03-18 11,191.17 11,363.05 11,141.89 11,325.09 886.0M
2022-03-17 11,064.85 11,532.35 11,039.53 11,263.12 1,319.3M
2022-03-16 10,820.77 10,958.21 10,367.06 10,911.89 1,084.0M
2022-03-15 10,987.69 11,112.91 10,636.96 10,636.96 1,112.2M
2022-03-14 11,510.21 11,510.21 11,239.63 11,239.81 1,200.9M
2022-03-11 11,171.80 11,550.84 11,110.22 11,548.42 887.5M
2022-03-10 11,211.89 11,328.26 11,153.76 11,318.20 780.4M
2022-03-09 11,108.25 11,172.85 10,513.50 10,919.93 825.1M
2022-03-08 11,459.35 11,586.22 11,054.30 11,081.25 667.7M
2022-03-07 11,810.73 11,810.73 11,388.64 11,425.57 649.3M
2022-03-04 11,805.41 12,054.43 11,781.95 11,890.97 644.4M
2022-03-03 12,094.47 12,118.20 11,906.86 11,914.80 542.8M
2022-03-02 12,039.39 12,074.03 11,901.70 12,055.85 461.9M
2022-03-01 11,987.21 12,157.95 11,984.80 12,117.39 506.4M
2022-02-28 11,919.46 11,984.09 11,793.55 11,957.16 508.6M
2022-02-25 11,741.15 12,028.94 11,741.15 11,939.33 561.7M
2022-02-24 11,848.17 11,942.28 11,534.77 11,662.90 692.6M
2022-02-23 11,781.98 11,929.96 11,781.98 11,920.70 429.9M
2022-02-22 11,921.56 11,923.61 11,688.48 11,766.12 469.8M
2022-02-21 12,021.58 12,071.20 11,935.32 12,013.06 500.9M
2022-02-18 11,808.95 11,990.91 11,768.67 11,988.73 396.7M
2022-02-17 11,935.08 11,951.84 11,814.26 11,856.02 403.9M
2022-02-16 11,914.50 11,972.42 11,858.42 11,920.39 428.3M
2022-02-15 11,590.79 11,885.54 11,562.83 11,879.17 519.4M
2022-02-14 11,509.35 11,699.43 11,498.29 11,598.23 526.8M
2022-02-11 11,756.45 11,846.05 11,516.36 11,537.27 627.0M
2022-02-10 11,869.56 11,933.96 11,755.66 11,822.22 554.2M
2022-02-09 11,541.23 11,879.11 11,478.99 11,857.98 563.6M
2022-02-08 11,637.41 11,638.51 11,382.97 11,566.23 471.1M
2022-02-07 11,808.48 11,946.74 11,669.45 11,701.64 478.9M
2022-01-28 11,831.66 11,886.69 11,640.83 11,649.86 475.5M
2022-01-27 12,005.20 12,019.83 11,763.65 11,777.95 502.3M
2022-01-26 12,065.71 12,180.80 11,830.94 11,945.02 550.1M
2022-01-25 12,288.69 12,349.37 12,051.19 12,051.19 663.9M
2022-01-24 12,267.73 12,405.13 12,234.86 12,334.64 643.8M
2022-01-21 12,532.85 12,569.43 12,364.13 12,385.02 882.4M
2022-01-20 12,469.55 12,610.39 12,460.38 12,499.03 666.7M
2022-01-19 12,632.05 12,649.77 12,399.87 12,461.58 678.9M
2022-01-18 12,709.76 12,810.81 12,603.59 12,689.41 874.3M
2022-01-17 12,651.36 12,772.37 12,607.38 12,725.88 828.4M
2022-01-14 12,543.20 12,721.21 12,525.81 12,679.82 837.4M
2022-01-13 12,882.23 12,896.00 12,595.56 12,601.73 791.7M
2022-01-12 12,781.58 12,929.52 12,746.48 12,923.24 635.8M
2022-01-11 12,858.05 12,937.53 12,773.49 12,801.25 724.5M
2022-01-10 12,682.61 12,907.84 12,571.58 12,872.01 668.3M
2022-01-07 12,846.69 12,969.93 12,712.48 12,725.80 765.8M
2022-01-06 12,890.27 12,997.29 12,726.22 12,877.04 803.1M
2022-01-05 13,110.82 13,110.82 12,899.79 12,951.33 928.9M
2022-01-04 13,344.20 13,349.55 13,102.26 13,134.08 983.9M