SSE Overseas-listing A Share (SSEOLAS)

SSEOLAS
🏛️ Chine →
1,491.71
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 1,332.34 1,337.54 1,331.05 1,333.38 2,986.6M
2021-12-30 1,325.83 1,337.15 1,324.29 1,330.28 3,458.8M
2021-12-29 1,338.09 1,338.09 1,324.97 1,325.11 3,259.1M
2021-12-28 1,330.12 1,338.59 1,328.75 1,338.33 4,239.9M
2021-12-27 1,327.54 1,333.53 1,323.94 1,328.17 3,460.1M
2021-12-24 1,338.64 1,338.64 1,326.44 1,327.34 4,154.1M
2021-12-23 1,333.95 1,338.75 1,330.49 1,338.64 4,553.4M
2021-12-22 1,345.03 1,345.64 1,330.63 1,331.60 4,580.1M
2021-12-21 1,330.66 1,345.75 1,330.66 1,342.75 5,252.9M
2021-12-20 1,339.43 1,345.92 1,328.85 1,331.11 6,213.5M
2021-12-17 1,354.68 1,361.77 1,344.06 1,344.50 4,454.7M
2021-12-16 1,341.06 1,354.05 1,337.95 1,354.05 4,545.8M
2021-12-15 1,349.36 1,355.01 1,341.78 1,342.79 4,557.9M
2021-12-14 1,363.99 1,366.17 1,349.88 1,352.01 5,349.7M
2021-12-13 1,382.22 1,393.48 1,369.01 1,369.46 6,506.2M
2021-12-10 1,372.50 1,378.10 1,368.78 1,375.07 4,444.4M
2021-12-09 1,365.45 1,392.50 1,362.06 1,381.29 4,735.0M
2021-12-08 1,360.77 1,364.11 1,350.57 1,363.39 3,754.4M
2021-12-07 1,357.22 1,360.16 1,344.08 1,357.70 4,406.3M
2021-12-06 1,343.31 1,361.97 1,343.13 1,345.13 4,758.2M
2021-12-03 1,331.65 1,340.04 1,324.30 1,339.44 3,582.9M
2021-12-02 1,319.74 1,333.72 1,316.51 1,329.92 3,876.9M
2021-12-01 1,308.52 1,323.40 1,308.28 1,322.71 3,225.3M
2021-11-30 1,309.26 1,317.34 1,303.79 1,310.43 3,437.8M
2021-11-29 1,304.19 1,309.86 1,301.36 1,309.35 3,571.2M
2021-11-26 1,321.60 1,322.06 1,311.29 1,312.08 2,674.6M
2021-11-25 1,328.06 1,328.06 1,321.84 1,324.50 2,551.0M
2021-11-24 1,326.15 1,332.11 1,320.44 1,328.92 2,662.8M
2021-11-23 1,324.26 1,332.29 1,321.86 1,327.43 3,025.8M
2021-11-22 1,326.72 1,329.69 1,323.47 1,325.50 3,041.8M
2021-11-19 1,313.06 1,330.16 1,310.62 1,328.37 3,070.9M
2021-11-18 1,322.73 1,322.73 1,313.42 1,313.77 2,386.1M
2021-11-17 1,328.65 1,333.36 1,323.54 1,325.75 2,330.8M
2021-11-16 1,336.14 1,342.20 1,326.85 1,330.68 2,942.1M
2021-11-15 1,338.72 1,345.36 1,329.59 1,336.11 2,525.2M
2021-11-12 1,342.63 1,343.92 1,332.28 1,335.94 2,731.1M
2021-11-11 1,308.75 1,342.65 1,308.45 1,342.53 3,769.9M
2021-11-10 1,317.95 1,317.95 1,297.03 1,311.14 3,050.4M
2021-11-09 1,325.44 1,327.71 1,314.07 1,320.29 2,566.6M
2021-11-08 1,320.82 1,329.35 1,316.99 1,322.32 3,163.1M
2021-11-05 1,322.75 1,328.50 1,318.42 1,320.03 2,863.5M
2021-11-04 1,332.97 1,334.67 1,323.75 1,326.42 2,975.5M
2021-11-03 1,331.87 1,338.25 1,327.66 1,330.07 3,011.4M
2021-11-02 1,354.45 1,361.28 1,322.51 1,332.60 4,692.8M
2021-11-01 1,351.21 1,359.19 1,343.52 1,354.01 4,382.6M
2021-10-29 1,351.17 1,355.67 1,342.37 1,354.52 4,131.6M
2021-10-28 1,355.72 1,362.23 1,349.64 1,353.73 3,703.7M
2021-10-27 1,379.43 1,379.43 1,361.26 1,364.51 3,366.1M
2021-10-26 1,390.57 1,399.83 1,381.66 1,383.79 3,283.9M
2021-10-25 1,376.99 1,391.54 1,370.65 1,389.94 3,474.4M
2021-10-22 1,385.37 1,391.06 1,377.38 1,384.68 3,675.8M
2021-10-21 1,370.07 1,391.57 1,369.93 1,384.72 3,931.4M
2021-10-20 1,377.51 1,381.41 1,364.25 1,366.11 3,413.1M
2021-10-19 1,362.16 1,381.28 1,360.95 1,378.76 3,747.3M
2021-10-18 1,370.24 1,374.20 1,355.96 1,363.33 4,058.8M
2021-10-15 1,361.96 1,372.85 1,359.90 1,367.84 4,004.0M
2021-10-14 1,368.55 1,373.40 1,361.07 1,363.75 3,221.3M
2021-10-13 1,368.25 1,373.81 1,352.38 1,369.01 3,432.4M
2021-10-12 1,376.66 1,381.55 1,359.37 1,371.01 4,508.1M
2021-10-11 1,375.73 1,396.60 1,375.15 1,383.32 4,981.4M
2021-10-08 1,360.15 1,369.47 1,355.65 1,369.12 4,722.0M
2021-09-30 1,350.45 1,352.10 1,338.75 1,345.70 3,870.6M
2021-09-29 1,352.00 1,359.59 1,338.52 1,350.96 5,645.2M
2021-09-28 1,351.01 1,368.17 1,350.80 1,364.01 4,994.7M
2021-09-27 1,360.61 1,366.25 1,345.80 1,352.49 5,860.9M
2021-09-24 1,375.60 1,384.03 1,362.15 1,364.55 4,823.2M
2021-09-23 1,384.07 1,396.66 1,371.40 1,377.85 5,143.6M
2021-09-22 1,355.57 1,378.71 1,353.76 1,375.67 5,220.9M
2021-09-17 1,379.05 1,390.07 1,372.88 1,386.83 5,520.8M
2021-09-16 1,403.75 1,408.18 1,382.07 1,382.11 6,177.0M
2021-09-15 1,411.49 1,415.48 1,393.98 1,401.71 5,546.9M
2021-09-14 1,448.81 1,451.31 1,412.80 1,415.83 8,248.6M
2021-09-13 1,441.89 1,458.46 1,440.42 1,449.39 7,951.9M
2021-09-10 1,426.70 1,465.49 1,425.82 1,445.24 10,065.8M
2021-09-09 1,415.61 1,427.50 1,411.58 1,427.17 7,422.6M
2021-09-08 1,428.07 1,438.81 1,422.01 1,426.32 6,514.9M
2021-09-07 1,407.88 1,434.75 1,397.90 1,430.86 6,863.4M
2021-09-06 1,396.94 1,417.97 1,396.94 1,409.71 6,387.9M
2021-09-03 1,405.09 1,411.92 1,384.08 1,396.56 7,404.1M
2021-09-02 1,381.21 1,395.77 1,380.05 1,395.51 7,374.8M
2021-09-01 1,351.62 1,396.80 1,348.54 1,385.77 9,789.4M
2021-08-31 1,334.87 1,354.79 1,325.31 1,354.32 7,107.3M
2021-08-30 1,355.10 1,355.14 1,329.31 1,336.62 5,907.2M
2021-08-27 1,331.78 1,354.40 1,331.67 1,350.69 4,890.8M
2021-08-26 1,353.59 1,353.59 1,330.16 1,330.91 5,234.0M
2021-08-25 1,354.58 1,358.76 1,348.72 1,355.38 5,074.5M
2021-08-24 1,343.11 1,360.90 1,341.29 1,354.25 5,449.2M
2021-08-23 1,335.82 1,345.94 1,333.08 1,340.78 3,944.8M
2021-08-20 1,339.50 1,344.04 1,318.19 1,330.61 4,904.0M
2021-08-19 1,367.28 1,368.57 1,345.29 1,347.86 6,141.0M
2021-08-18 1,331.66 1,373.35 1,331.34 1,372.93 6,027.3M
2021-08-17 1,347.25 1,366.71 1,329.32 1,332.37 5,463.9M
2021-08-16 1,350.58 1,360.67 1,346.98 1,350.71 4,455.1M
2021-08-13 1,348.35 1,358.67 1,342.45 1,350.44 3,824.9M
2021-08-12 1,350.65 1,356.24 1,348.45 1,352.99 4,198.2M
2021-08-11 1,351.99 1,363.75 1,350.42 1,353.61 4,624.1M
2021-08-10 1,337.98 1,352.13 1,328.51 1,351.82 4,016.0M
2021-08-09 1,312.11 1,349.45 1,311.59 1,340.85 4,728.2M
2021-08-06 1,323.19 1,323.55 1,314.89 1,321.92 3,943.0M
2021-08-05 1,325.88 1,341.46 1,320.98 1,328.57 3,493.7M
2021-08-04 1,332.69 1,337.73 1,325.74 1,330.92 3,953.9M
2021-08-03 1,324.86 1,338.09 1,316.23 1,334.73 5,399.5M
2021-08-02 1,298.20 1,333.51 1,281.00 1,329.83 5,524.5M
2021-07-30 1,304.08 1,304.57 1,289.30 1,299.25 4,182.2M
2021-07-29 1,316.30 1,316.77 1,299.43 1,308.29 4,316.3M
2021-07-28 1,289.05 1,306.72 1,289.05 1,301.51 5,224.1M
2021-07-27 1,329.02 1,332.94 1,291.13 1,294.40 6,384.2M
2021-07-26 1,366.05 1,366.05 1,322.43 1,329.66 6,121.2M
2021-07-23 1,378.18 1,385.26 1,369.17 1,370.98 5,350.3M
2021-07-22 1,370.95 1,384.28 1,366.27 1,378.81 4,485.3M
2021-07-21 1,369.53 1,379.04 1,365.32 1,371.11 4,056.4M
2021-07-20 1,370.33 1,378.91 1,360.75 1,367.81 3,392.6M
2021-07-19 1,376.53 1,383.36 1,360.55 1,380.55 3,829.1M
2021-07-16 1,379.43 1,389.42 1,374.15 1,379.21 3,877.4M
2021-07-15 1,354.82 1,381.84 1,353.20 1,379.22 4,332.9M
2021-07-14 1,378.74 1,378.74 1,353.80 1,356.17 4,443.6M
2021-07-13 1,375.27 1,384.75 1,368.96 1,380.23 4,180.6M
2021-07-12 1,384.06 1,393.24 1,374.86 1,382.58 5,405.9M
2021-07-09 1,373.10 1,379.76 1,365.60 1,374.45 4,431.2M
2021-07-08 1,411.10 1,411.10 1,374.16 1,377.14 4,390.7M
2021-07-07 1,395.60 1,414.34 1,394.34 1,410.23 3,692.4M
2021-07-06 1,401.28 1,403.67 1,389.52 1,403.07 3,595.1M
2021-07-05 1,398.26 1,401.99 1,389.80 1,401.90 3,684.2M
2021-07-02 1,431.56 1,431.56 1,399.45 1,402.51 3,597.4M
2021-07-01 1,433.26 1,443.65 1,425.48 1,442.27 3,056.4M
2021-06-30 1,424.14 1,432.11 1,423.29 1,428.44 2,428.6M
2021-06-29 1,439.64 1,440.72 1,424.03 1,425.55 3,179.7M
2021-06-28 1,457.41 1,457.41 1,438.19 1,443.63 3,380.9M
2021-06-25 1,436.26 1,459.04 1,436.26 1,456.70 4,162.4M
2021-06-24 1,433.57 1,437.93 1,427.71 1,432.35 3,006.6M
2021-06-23 1,429.03 1,443.48 1,426.01 1,433.27 3,506.8M
2021-06-22 1,416.23 1,430.51 1,416.23 1,429.59 3,600.1M
2021-06-21 1,412.36 1,420.16 1,405.56 1,410.34 3,463.2M
2021-06-18 1,414.40 1,423.46 1,408.49 1,418.32 3,824.7M
2021-06-17 1,423.52 1,431.74 1,416.80 1,419.33 3,433.1M
2021-06-16 1,435.13 1,438.71 1,426.26 1,428.45 3,884.7M
2021-06-15 1,459.60 1,460.47 1,434.34 1,436.96 4,247.6M
2021-06-11 1,475.16 1,475.94 1,460.32 1,465.97 4,511.6M
2021-06-10 1,474.01 1,486.55 1,471.82 1,473.81 3,301.5M
2021-06-09 1,477.68 1,482.15 1,472.34 1,474.87 3,220.0M
2021-06-08 1,477.17 1,493.82 1,470.48 1,478.10 3,456.8M
2021-06-07 1,478.91 1,480.53 1,472.37 1,478.72 3,270.2M
2021-06-04 1,459.27 1,495.78 1,459.27 1,479.35 3,737.5M
2021-06-03 1,480.33 1,489.60 1,468.99 1,468.99 3,338.5M
2021-06-02 1,485.80 1,489.25 1,473.84 1,480.04 3,587.1M
2021-06-01 1,488.12 1,488.12 1,471.89 1,485.64 3,515.7M
2021-05-31 1,498.26 1,498.35 1,483.54 1,494.16 3,675.1M
2021-05-28 1,497.51 1,510.22 1,489.90 1,499.87 4,053.4M
2021-05-27 1,495.67 1,506.96 1,486.01 1,495.54 3,413.2M
2021-05-26 1,492.56 1,506.34 1,492.20 1,498.95 4,427.5M
2021-05-25 1,449.08 1,493.10 1,448.39 1,490.75 5,232.0M
2021-05-24 1,443.22 1,449.67 1,438.01 1,446.11 3,000.9M
2021-05-21 1,458.47 1,462.08 1,439.70 1,442.74 2,800.3M
2021-05-20 1,447.65 1,460.09 1,440.27 1,455.29 3,374.1M
2021-05-19 1,463.55 1,463.55 1,450.02 1,452.67 2,987.1M
2021-05-18 1,466.54 1,471.49 1,462.50 1,467.57 3,178.7M
2021-05-17 1,453.85 1,467.35 1,452.94 1,463.11 3,942.8M
2021-05-14 1,423.94 1,459.22 1,417.17 1,458.32 4,535.2M
2021-05-13 1,422.24 1,428.23 1,415.02 1,421.30 3,289.3M
2021-05-12 1,426.46 1,438.63 1,422.01 1,434.13 3,119.2M
2021-05-11 1,424.62 1,437.15 1,411.56 1,432.18 3,703.9M
2021-05-10 1,429.97 1,434.17 1,419.41 1,434.17 4,367.2M
2021-05-07 1,428.53 1,438.82 1,421.91 1,424.24 4,465.6M
2021-05-06 1,424.87 1,439.67 1,419.23 1,424.37 4,118.7M
2021-04-30 1,441.24 1,441.59 1,419.56 1,428.74 4,637.4M
2021-04-29 1,422.29 1,444.80 1,417.44 1,444.11 3,832.7M
2021-04-28 1,415.28 1,420.12 1,411.25 1,418.65 2,764.5M
2021-04-27 1,415.76 1,419.40 1,407.60 1,416.39 2,845.9M
2021-04-26 1,437.75 1,440.60 1,413.63 1,415.82 3,353.3M
2021-04-23 1,425.65 1,437.03 1,422.43 1,432.38 2,778.7M
2021-04-22 1,437.88 1,439.96 1,424.20 1,427.30 2,893.8M
2021-04-21 1,430.51 1,438.65 1,427.23 1,434.91 2,577.3M
2021-04-20 1,431.76 1,441.49 1,430.42 1,436.23 2,980.5M
2021-04-19 1,414.98 1,439.61 1,408.30 1,439.61 3,724.7M
2021-04-16 1,409.38 1,416.78 1,403.09 1,413.91 2,736.8M
2021-04-15 1,409.34 1,409.52 1,391.05 1,404.04 2,612.7M
2021-04-14 1,413.16 1,417.34 1,405.03 1,412.82 2,521.1M
2021-04-13 1,416.35 1,421.62 1,405.06 1,409.63 2,915.0M
2021-04-12 1,424.29 1,428.26 1,411.73 1,415.90 3,475.5M
2021-04-09 1,444.46 1,444.46 1,422.50 1,426.03 2,760.6M
2021-04-08 1,434.39 1,446.94 1,431.21 1,443.71 3,215.4M
2021-04-07 1,443.41 1,443.41 1,430.19 1,438.30 3,385.7M
2021-04-06 1,448.56 1,449.89 1,439.43 1,442.09 2,679.8M
2021-04-02 1,448.38 1,448.80 1,439.44 1,444.93 3,375.2M
2021-04-01 1,441.50 1,447.72 1,438.18 1,446.51 3,342.9M
2021-03-31 1,445.38 1,446.22 1,432.53 1,439.94 4,426.7M
2021-03-30 1,438.34 1,448.48 1,431.99 1,448.48 3,329.1M
2021-03-29 1,438.68 1,442.63 1,428.02 1,439.47 4,055.0M
2021-03-26 1,423.50 1,438.50 1,423.11 1,435.32 3,587.8M
2021-03-25 1,422.80 1,428.24 1,414.91 1,417.51 3,190.2M
2021-03-24 1,441.78 1,448.03 1,420.18 1,423.13 4,014.4M
2021-03-23 1,454.49 1,460.07 1,434.05 1,445.70 3,666.6M
2021-03-22 1,437.83 1,454.13 1,437.54 1,453.52 3,678.8M
2021-03-19 1,460.47 1,462.27 1,431.56 1,436.08 4,461.7M
2021-03-18 1,473.59 1,479.62 1,465.34 1,472.79 3,298.5M
2021-03-17 1,480.75 1,482.33 1,463.86 1,471.53 3,476.3M
2021-03-16 1,484.52 1,493.80 1,474.48 1,488.44 4,052.5M
2021-03-15 1,479.77 1,494.73 1,467.87 1,477.83 5,132.5M
2021-03-12 1,483.33 1,488.47 1,474.35 1,486.26 4,692.1M
2021-03-11 1,447.17 1,480.40 1,447.17 1,480.40 4,827.8M
2021-03-10 1,450.73 1,452.77 1,437.21 1,438.00 3,997.1M
2021-03-09 1,459.98 1,468.21 1,432.27 1,440.17 5,837.6M
2021-03-08 1,491.48 1,504.61 1,457.16 1,457.39 5,661.5M
2021-03-05 1,473.90 1,487.66 1,457.17 1,479.33 5,525.8M
2021-03-04 1,498.25 1,511.15 1,483.42 1,489.95 5,400.6M
2021-03-03 1,470.54 1,513.69 1,470.19 1,513.35 5,525.1M
2021-03-02 1,493.73 1,493.73 1,458.35 1,468.86 4,917.2M
2021-03-01 1,497.40 1,498.14 1,477.89 1,491.42 4,815.2M
2021-02-26 1,510.93 1,522.29 1,491.58 1,494.12 6,370.4M
2021-02-25 1,531.72 1,552.62 1,522.52 1,540.83 6,792.1M
2021-02-24 1,545.78 1,552.67 1,497.76 1,515.29 6,719.8M
2021-02-23 1,533.65 1,563.34 1,532.89 1,543.64 7,371.7M
2021-02-22 1,564.78 1,570.62 1,540.31 1,541.54 8,903.1M
2021-02-19 1,532.89 1,554.79 1,528.93 1,554.47 6,688.6M
2021-02-18 1,551.59 1,555.22 1,531.11 1,536.63 6,504.0M
2021-02-10 1,508.23 1,522.24 1,502.94 1,514.58 5,235.8M
2021-02-09 1,490.23 1,502.70 1,478.12 1,502.61 4,354.0M
2021-02-08 1,485.17 1,490.60 1,472.26 1,486.75 4,614.6M
2021-02-05 1,470.06 1,490.39 1,467.74 1,480.10 5,726.5M
2021-02-04 1,472.82 1,487.34 1,455.72 1,467.67 4,264.1M
2021-02-03 1,477.03 1,486.32 1,463.70 1,473.71 4,092.9M
2021-02-02 1,479.97 1,482.28 1,472.88 1,479.90 3,815.2M
2021-02-01 1,463.73 1,481.04 1,456.88 1,478.67 3,991.1M
2021-01-29 1,485.13 1,487.47 1,449.64 1,464.61 4,296.6M
2021-01-28 1,487.01 1,493.47 1,472.84 1,476.87 3,966.9M
2021-01-27 1,504.54 1,516.05 1,502.58 1,506.05 4,081.7M
2021-01-26 1,529.88 1,532.82 1,502.27 1,504.01 3,946.9M
2021-01-25 1,522.68 1,538.66 1,507.95 1,537.17 4,685.1M
2021-01-22 1,541.60 1,541.69 1,517.66 1,524.84 4,855.0M
2021-01-21 1,538.27 1,554.50 1,526.14 1,541.20 5,143.5M
2021-01-20 1,532.89 1,544.44 1,523.51 1,529.74 4,717.9M
2021-01-19 1,538.46 1,553.10 1,524.59 1,531.63 6,056.8M
2021-01-18 1,524.69 1,546.81 1,522.59 1,537.31 5,860.6M
2021-01-15 1,522.80 1,552.57 1,519.95 1,528.03 7,925.2M
2021-01-14 1,531.31 1,540.17 1,510.85 1,515.85 6,503.9M
2021-01-13 1,544.77 1,553.05 1,523.78 1,533.57 7,434.4M
2021-01-12 1,486.93 1,541.66 1,479.44 1,541.66 6,332.3M
2021-01-11 1,501.45 1,515.49 1,487.74 1,492.26 6,235.4M
2021-01-08 1,499.55 1,509.07 1,487.09 1,502.39 5,437.0M
2021-01-07 1,475.71 1,496.19 1,470.63 1,496.19 6,338.8M
2021-01-06 1,449.13 1,475.52 1,448.06 1,475.52 5,545.4M
2021-01-05 1,443.49 1,450.17 1,428.15 1,447.38 5,339.5M
2021-01-04 1,449.37 1,457.30 1,432.62 1,450.82 5,353.6M