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
2023-12-29 8,969.72 9,054.76 8,968.14 9,019.32 471.0M
2023-12-28 8,766.04 9,010.02 8,746.19 8,977.11 572.3M
2023-12-27 8,766.69 8,788.64 8,705.18 8,773.17 344.4M
2023-12-26 8,808.93 8,809.24 8,709.48 8,761.17 281.9M
2023-12-25 8,740.11 8,827.80 8,740.11 8,821.21 281.1M
2023-12-22 8,796.92 8,816.47 8,715.10 8,750.25 369.7M
2023-12-21 8,637.41 8,829.20 8,632.14 8,809.62 414.3M
2023-12-20 8,778.32 8,813.25 8,676.40 8,676.40 320.2M
2023-12-19 8,778.77 8,794.04 8,713.69 8,774.69 350.3M
2023-12-18 8,793.38 8,893.20 8,754.98 8,788.47 408.4M
2023-12-15 8,917.19 8,966.20 8,809.70 8,823.87 459.2M
2023-12-14 9,033.40 9,084.40 8,893.50 8,895.93 414.1M
2023-12-13 9,085.62 9,093.01 8,978.22 8,979.08 455.6M
2023-12-12 9,104.37 9,119.99 9,073.45 9,112.70 431.5M
2023-12-11 9,012.44 9,126.76 8,924.31 9,102.47 482.8M
2023-12-08 9,013.38 9,093.21 8,990.92 9,072.78 434.8M
2023-12-07 9,078.14 9,078.14 8,979.71 9,025.14 360.9M
2023-12-06 9,037.05 9,168.25 9,032.81 9,093.31 397.7M
2023-12-05 9,187.69 9,212.05 9,062.36 9,063.55 439.7M
2023-12-04 9,391.16 9,393.23 9,224.05 9,224.05 446.7M
2023-12-01 9,435.09 9,458.46 9,311.42 9,412.99 440.7M
2023-11-30 9,364.66 9,474.77 9,344.90 9,449.62 439.9M
2023-11-29 9,417.41 9,435.56 9,349.76 9,369.76 388.7M
2023-11-28 9,328.67 9,435.14 9,286.62 9,432.37 445.4M
2023-11-27 9,436.81 9,437.28 9,296.98 9,331.15 433.2M
2023-11-24 9,460.96 9,482.79 9,417.77 9,449.90 372.0M
2023-11-23 9,429.54 9,470.58 9,393.91 9,469.08 315.2M
2023-11-22 9,496.71 9,519.44 9,435.23 9,435.23 325.1M
2023-11-21 9,488.92 9,593.08 9,476.00 9,524.12 431.7M
2023-11-20 9,359.03 9,476.58 9,341.33 9,466.43 424.6M
2023-11-17 9,302.68 9,355.19 9,274.75 9,350.89 325.1M
2023-11-16 9,432.96 9,465.98 9,323.49 9,331.02 320.9M
2023-11-15 9,484.86 9,496.09 9,417.78 9,453.71 348.9M
2023-11-14 9,400.21 9,458.77 9,344.39 9,384.50 354.9M
2023-11-13 9,469.10 9,488.58 9,350.83 9,389.55 382.4M
2023-11-10 9,457.81 9,505.68 9,422.09 9,456.10 340.4M
2023-11-09 9,559.09 9,617.89 9,486.10 9,508.70 358.7M
2023-11-08 9,473.90 9,618.23 9,469.81 9,565.92 433.6M
2023-11-07 9,538.44 9,538.44 9,484.80 9,494.54 387.3M
2023-11-06 9,503.16 9,577.84 9,482.56 9,559.43 515.4M
2023-11-03 9,369.29 9,494.24 9,369.29 9,426.45 344.5M
2023-11-02 9,477.92 9,487.70 9,378.94 9,379.43 340.7M
2023-11-01 9,615.92 9,617.93 9,409.20 9,462.23 468.0M
2023-10-31 9,470.16 9,481.58 9,410.74 9,452.46 577.7M
2023-10-30 9,309.95 9,507.84 9,309.95 9,488.98 678.8M
2023-10-27 9,012.06 9,372.96 8,978.71 9,328.57 602.0M
2023-10-26 8,920.99 9,025.77 8,911.49 9,022.82 395.8M
2023-10-25 9,024.52 9,071.43 8,977.71 8,979.77 453.0M
2023-10-24 8,904.46 8,959.95 8,823.73 8,917.62 366.6M
2023-10-23 8,882.01 8,957.41 8,825.79 8,875.01 347.1M
2023-10-20 8,984.10 9,035.72 8,913.36 8,940.04 327.1M
2023-10-19 9,164.64 9,165.72 9,023.06 9,024.31 381.3M
2023-10-18 9,311.47 9,329.99 9,210.57 9,216.48 327.7M
2023-10-17 9,363.30 9,369.05 9,267.44 9,344.97 371.5M
2023-10-16 9,516.90 9,534.08 9,336.22 9,367.82 401.0M
2023-10-13 9,529.18 9,578.41 9,483.23 9,512.76 448.1M
2023-10-12 9,630.57 9,662.41 9,535.26 9,575.75 383.3M
2023-10-11 9,499.92 9,623.28 9,499.92 9,554.89 415.6M
2023-10-10 9,595.34 9,617.09 9,456.62 9,467.46 337.9M
2023-10-09 9,646.31 9,646.31 9,476.57 9,575.11 440.8M
2023-09-28 9,771.78 9,781.34 9,645.51 9,663.50 452.8M
2023-09-27 9,622.50 9,762.58 9,621.63 9,741.27 445.0M
2023-09-26 9,646.03 9,697.18 9,589.39 9,602.89 299.2M
2023-09-25 9,616.79 9,682.21 9,586.15 9,653.01 384.3M
2023-09-22 9,482.26 9,624.16 9,410.50 9,623.65 391.0M
2023-09-21 9,624.75 9,625.51 9,496.58 9,496.58 285.7M
2023-09-20 9,710.01 9,719.93 9,650.42 9,655.24 258.7M
2023-09-19 9,781.23 9,781.23 9,667.25 9,724.56 285.8M
2023-09-18 9,636.14 9,794.86 9,632.74 9,782.73 426.9M
2023-09-15 9,623.90 9,720.66 9,584.35 9,649.33 460.5M
2023-09-14 9,649.27 9,682.23 9,563.28 9,606.35 280.4M
2023-09-13 9,691.65 9,750.68 9,576.96 9,641.09 287.2M
2023-09-12 9,730.86 9,758.99 9,687.44 9,694.15 291.7M
2023-09-11 9,587.11 9,795.05 9,587.11 9,745.99 453.6M
2023-09-08 9,579.42 9,624.40 9,553.39 9,585.93 237.5M
2023-09-07 9,718.31 9,736.54 9,599.30 9,608.68 317.4M
2023-09-06 9,808.60 9,808.60 9,706.42 9,741.43 323.2M
2023-09-05 9,881.23 9,932.67 9,827.47 9,839.03 343.0M
2023-09-04 9,767.89 9,935.15 9,758.47 9,913.35 483.2M
2023-09-01 9,686.48 9,751.78 9,686.48 9,706.07 328.2M
2023-08-31 9,721.40 9,721.40 9,634.34 9,657.88 380.7M
2023-08-30 9,785.36 9,798.07 9,698.25 9,733.93 426.1M
2023-08-29 9,567.63 9,799.90 9,551.12 9,778.85 474.7M
2023-08-28 10,043.65 10,043.65 9,553.59 9,580.62 567.5M
2023-08-25 9,609.78 9,616.22 9,519.38 9,547.33 383.3M
2023-08-24 9,508.71 9,721.70 9,474.64 9,670.04 379.5M
2023-08-23 9,643.77 9,648.24 9,491.96 9,494.14 275.7M
2023-08-22 9,732.74 9,755.64 9,525.08 9,651.08 396.6M
2023-08-21 9,709.01 9,853.24 9,676.64 9,704.73 397.3M
2023-08-18 10,011.14 10,013.48 9,761.52 9,761.52 381.2M
2023-08-17 9,814.97 10,014.34 9,807.69 10,007.87 364.2M
2023-08-16 9,852.11 9,939.58 9,849.58 9,864.80 360.0M
2023-08-15 9,945.18 9,949.86 9,798.71 9,890.35 404.1M
2023-08-14 9,844.01 9,945.03 9,798.09 9,942.09 433.5M
2023-08-11 10,119.53 10,148.70 9,950.28 9,950.28 405.1M
2023-08-10 10,087.94 10,115.05 10,022.77 10,111.87 342.7M
2023-08-09 10,037.97 10,172.15 10,028.71 10,106.78 432.0M
2023-08-08 10,002.28 10,132.05 9,963.47 10,073.63 535.8M
2023-08-07 10,196.89 10,196.89 10,006.54 10,039.47 704.0M
2023-08-04 10,311.13 10,369.26 10,235.06 10,246.23 592.3M
2023-08-03 10,062.05 10,247.57 10,058.11 10,245.77 554.3M
2023-08-02 10,177.04 10,213.65 10,057.66 10,086.49 503.3M
2023-08-01 10,264.87 10,353.98 10,174.20 10,205.88 665.4M
2023-07-31 10,390.69 10,545.80 10,238.02 10,286.37 822.2M
2023-07-28 10,139.98 10,361.05 10,101.86 10,347.10 487.3M
2023-07-27 10,113.53 10,232.16 10,084.08 10,176.94 405.2M
2023-07-26 10,043.51 10,126.97 10,014.91 10,113.22 385.4M
2023-07-25 9,957.57 10,055.91 9,937.98 10,040.65 491.3M
2023-07-24 9,782.12 9,860.32 9,764.66 9,803.68 344.2M
2023-07-21 9,697.57 9,898.65 9,675.96 9,815.59 381.5M
2023-07-20 9,775.75 9,835.78 9,696.53 9,701.89 301.4M
2023-07-19 9,752.96 9,810.15 9,704.83 9,736.31 242.0M
2023-07-18 9,809.39 9,811.61 9,743.26 9,778.18 288.4M
2023-07-17 9,835.54 9,835.54 9,740.25 9,803.05 320.9M
2023-07-14 9,971.41 9,976.85 9,869.59 9,887.56 297.5M
2023-07-13 9,778.73 9,971.20 9,778.73 9,958.89 431.0M
2023-07-12 9,801.14 9,844.62 9,725.87 9,736.47 281.5M
2023-07-11 9,789.35 9,797.93 9,719.59 9,793.55 270.8M
2023-07-10 9,743.95 9,878.19 9,735.71 9,781.79 391.0M
2023-07-07 9,688.67 9,753.07 9,662.05 9,690.06 289.8M
2023-07-06 9,835.88 9,867.68 9,689.99 9,706.27 372.3M
2023-07-05 9,949.40 9,954.77 9,843.91 9,860.32 355.4M
2023-07-04 9,888.15 9,989.98 9,832.05 9,955.69 449.3M
2023-07-03 9,785.99 9,918.86 9,740.53 9,912.63 484.8M
2023-06-30 9,753.05 9,847.87 9,750.65 9,781.16 383.5M
2023-06-29 9,807.64 9,845.55 9,733.76 9,755.11 374.0M
2023-06-28 9,831.81 9,882.49 9,756.94 9,812.50 303.7M
2023-06-27 9,819.15 9,913.39 9,779.18 9,827.33 352.7M
2023-06-26 9,845.51 9,861.98 9,740.94 9,791.38 407.4M
2023-06-21 10,102.82 10,127.16 9,934.21 9,934.21 384.7M
2023-06-20 10,228.47 10,289.10 10,132.90 10,134.47 341.8M
2023-06-19 10,342.81 10,355.56 10,227.62 10,240.05 416.2M
2023-06-16 10,360.54 10,406.46 10,296.78 10,360.66 425.2M
2023-06-15 10,150.58 10,352.30 10,112.89 10,352.30 517.0M
2023-06-14 10,073.93 10,235.08 10,056.24 10,148.03 468.9M
2023-06-13 10,066.62 10,155.97 10,004.93 10,063.74 363.6M
2023-06-12 9,937.61 10,124.49 9,887.72 10,085.40 515.7M
2023-06-09 9,919.20 10,008.18 9,902.09 9,958.67 498.9M
2023-06-08 9,933.56 9,977.16 9,844.81 9,917.86 394.1M
2023-06-07 10,043.15 10,064.83 9,910.44 9,936.35 430.9M
2023-06-06 10,179.71 10,202.54 10,010.29 10,028.40 430.2M
2023-06-05 10,220.93 10,228.88 10,146.49 10,196.48 467.7M
2023-06-02 10,174.18 10,253.94 10,132.24 10,216.19 418.9M
2023-06-01 10,187.32 10,297.69 10,132.95 10,149.87 477.4M
2023-05-31 10,328.48 10,361.00 10,164.91 10,209.31 541.7M
2023-05-30 10,397.77 10,451.78 10,198.23 10,338.56 430.2M
2023-05-29 10,434.52 10,506.10 10,335.94 10,405.96 499.6M
2023-05-26 10,312.79 10,474.51 10,309.01 10,440.94 500.4M
2023-05-25 10,339.10 10,364.70 10,240.00 10,310.65 363.7M
2023-05-24 10,500.79 10,500.79 10,371.48 10,377.08 389.6M
2023-05-23 10,596.56 10,697.73 10,550.77 10,552.06 470.0M
2023-05-22 10,472.34 10,669.91 10,421.10 10,605.35 497.0M
2023-05-19 10,352.69 10,569.72 10,302.27 10,524.45 436.3M
2023-05-18 10,446.10 10,495.87 10,335.34 10,378.96 360.4M
2023-05-17 10,519.71 10,521.37 10,400.06 10,448.48 387.1M
2023-05-16 10,566.93 10,590.73 10,512.05 10,539.75 517.3M
2023-05-15 10,389.09 10,543.97 10,343.09 10,543.97 431.5M
2023-05-12 10,475.25 10,555.84 10,408.06 10,409.59 455.1M
2023-05-11 10,592.92 10,681.67 10,484.02 10,490.27 492.7M
2023-05-10 10,595.80 10,623.37 10,519.86 10,569.45 385.2M
2023-05-09 10,694.97 10,745.92 10,622.39 10,624.22 505.3M
2023-05-08 10,826.30 10,851.74 10,666.03 10,706.55 613.0M
2023-05-05 10,838.65 10,838.65 10,659.02 10,725.27 583.9M
2023-05-04 10,800.78 10,938.49 10,778.87 10,836.97 735.8M
2023-04-28 10,825.71 10,887.51 10,693.64 10,815.11 676.9M
2023-04-27 10,677.59 10,847.97 10,650.92 10,788.87 712.9M
2023-04-26 10,625.77 10,722.91 10,616.37 10,692.94 636.9M
2023-04-25 10,737.42 10,740.41 10,489.46 10,618.96 773.7M
2023-04-24 10,856.16 10,869.51 10,672.38 10,723.07 681.2M
2023-04-21 10,939.90 11,023.40 10,835.60 10,839.52 607.6M
2023-04-20 11,074.90 11,127.70 10,908.14 10,939.94 496.9M
2023-04-19 11,171.85 11,172.66 11,053.52 11,079.20 469.7M
2023-04-18 11,226.63 11,227.35 11,139.83 11,172.96 524.0M
2023-04-17 11,168.82 11,311.48 11,151.44 11,266.89 619.4M
2023-04-14 11,283.63 11,334.62 11,138.48 11,153.05 596.7M
2023-04-13 11,056.90 11,262.27 10,998.73 11,262.26 628.9M
2023-04-12 11,255.94 11,299.31 11,056.43 11,068.17 572.2M
2023-04-11 11,341.85 11,402.09 11,195.56 11,247.16 504.8M
2023-04-10 11,403.00 11,403.00 11,261.36 11,338.50 622.0M
2023-04-07 11,266.20 11,469.41 11,232.80 11,412.97 660.1M
2023-04-06 11,262.20 11,303.97 11,233.78 11,273.72 591.2M
2023-04-04 11,143.44 11,292.39 11,118.70 11,292.39 677.1M
2023-04-03 11,193.26 11,207.60 11,112.58 11,138.61 584.9M
2023-03-31 11,216.23 11,289.80 11,198.51 11,213.07 560.4M
2023-03-30 11,065.28 11,189.02 11,037.95 11,188.41 424.9M
2023-03-29 11,075.50 11,119.49 11,012.63 11,070.96 440.0M
2023-03-28 10,972.67 11,089.02 10,940.98 11,041.00 516.1M
2023-03-27 10,930.51 11,014.66 10,823.13 10,957.87 473.1M
2023-03-24 11,024.99 11,102.96 10,914.56 10,933.66 494.1M
2023-03-23 10,956.59 11,092.76 10,915.55 11,018.20 411.2M
2023-03-22 11,039.16 11,126.60 10,955.57 10,983.78 440.4M
2023-03-21 10,763.15 11,026.26 10,763.15 11,013.25 489.5M
2023-03-20 10,856.43 10,858.75 10,655.43 10,736.44 547.4M
2023-03-17 11,114.42 11,129.95 10,854.09 10,877.63 563.3M
2023-03-16 11,042.44 11,198.80 11,017.11 11,053.20 571.5M
2023-03-15 11,168.38 11,259.21 11,075.65 11,083.59 495.6M
2023-03-14 11,188.26 11,235.70 11,083.20 11,102.16 452.4M
2023-03-13 11,064.31 11,216.37 11,056.77 11,198.92 513.4M
2023-03-10 11,107.19 11,157.19 11,065.26 11,084.12 391.1M
2023-03-09 11,248.34 11,263.07 11,108.25 11,174.39 369.2M
2023-03-08 11,244.80 11,291.47 11,177.94 11,232.95 365.3M
2023-03-07 11,466.02 11,531.14 11,284.99 11,287.45 549.1M
2023-03-06 11,414.02 11,540.66 11,344.42 11,475.91 507.5M
2023-03-03 11,466.29 11,528.00 11,359.97 11,418.25 380.2M
2023-03-02 11,514.90 11,528.46 11,433.11 11,447.43 418.9M
2023-03-01 11,532.44 11,545.60 11,409.09 11,519.10 496.4M
2023-02-28 11,405.69 11,518.89 11,399.26 11,518.89 521.8M
2023-02-27 11,352.56 11,439.75 11,297.43 11,392.09 432.0M
2023-02-24 11,498.62 11,501.01 11,347.85 11,409.69 377.6M
2023-02-23 11,592.77 11,656.07 11,453.14 11,514.61 458.2M
2023-02-22 11,585.99 11,724.03 11,556.08 11,599.52 456.6M
2023-02-21 11,667.57 11,688.87 11,580.58 11,644.93 600.4M
2023-02-20 11,522.17 11,685.50 11,427.15 11,674.96 612.1M
2023-02-17 11,517.42 11,671.97 11,497.34 11,506.25 628.4M
2023-02-16 11,549.44 11,742.78 11,475.77 11,556.27 769.8M
2023-02-15 11,656.88 11,690.44 11,526.68 11,546.21 531.1M
2023-02-14 11,646.54 11,652.82 11,576.86 11,651.56 505.6M
2023-02-13 11,396.27 11,656.67 11,396.27 11,629.63 623.3M
2023-02-10 11,365.63 11,427.56 11,335.69 11,406.92 461.3M
2023-02-09 11,187.42 11,378.17 11,176.15 11,376.76 491.8M
2023-02-08 11,251.15 11,323.25 11,189.38 11,198.07 362.6M
2023-02-07 11,319.89 11,369.50 11,182.27 11,225.53 433.0M
2023-02-06 11,342.71 11,362.20 11,221.94 11,284.77 465.9M
2023-02-03 11,489.67 11,493.43 11,332.17 11,430.31 480.9M
2023-02-02 11,461.89 11,606.67 11,402.38 11,537.64 634.2M
2023-02-01 11,381.07 11,447.82 11,268.82 11,447.82 585.0M
2023-01-31 11,601.19 11,629.89 11,357.22 11,361.48 601.2M
2023-01-30 11,859.04 11,866.33 11,632.34 11,640.34 776.9M
2023-01-20 11,755.18 11,889.29 11,699.65 11,717.02 484.1M
2023-01-19 11,603.31 11,778.78 11,524.97 11,726.03 572.9M
2023-01-18 11,736.61 11,786.96 11,603.91 11,613.72 451.8M
2023-01-17 11,862.59 11,862.59 11,679.60 11,716.90 675.8M
2023-01-16 11,615.34 12,002.29 11,608.59 11,866.73 1,014.8M
2023-01-13 11,319.08 11,598.36 11,291.63 11,592.54 567.9M
2023-01-12 11,360.21 11,413.49 11,269.12 11,294.46 480.6M
2023-01-11 11,435.38 11,472.80 11,336.48 11,358.55 584.2M
2023-01-10 11,307.81 11,468.85 11,261.77 11,441.94 629.9M
2023-01-09 11,190.79 11,332.40 11,137.57 11,312.72 595.9M
2023-01-06 11,244.61 11,244.61 11,109.58 11,168.84 568.1M
2023-01-05 11,025.29 11,299.40 10,981.63 11,263.42 713.0M
2023-01-04 10,931.11 11,024.93 10,891.86 10,979.46 587.4M
2023-01-03 11,023.00 11,079.84 10,872.45 10,932.54 757.5M