SSE 380 Consumer Staples (SSE380CSI)

SSE380CSI
🏛️ 中国 →
12,275.42
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 12,780.13 12,877.62 12,764.04 12,837.34 101.3M
2023-12-28 12,519.46 12,820.82 12,476.58 12,771.31 139.2M
2023-12-27 12,423.44 12,536.97 12,370.92 12,521.32 82.5M
2023-12-26 12,511.55 12,543.25 12,400.33 12,437.00 79.1M
2023-12-25 12,523.81 12,530.76 12,421.23 12,523.85 92.5M
2023-12-22 12,521.50 12,541.60 12,414.61 12,462.71 92.5M
2023-12-21 12,399.68 12,558.59 12,354.11 12,525.72 110.7M
2023-12-20 12,663.72 12,668.77 12,440.97 12,440.97 73.4M
2023-12-19 12,648.16 12,702.91 12,555.90 12,656.06 74.5M
2023-12-18 12,694.41 12,743.30 12,612.22 12,633.74 92.9M
2023-12-15 12,807.77 12,881.94 12,714.74 12,744.51 83.1M
2023-12-14 12,925.46 12,987.85 12,791.01 12,798.88 82.4M
2023-12-13 13,119.33 13,119.33 12,896.36 12,896.36 96.2M
2023-12-12 13,032.33 13,140.51 13,014.63 13,129.37 91.8M
2023-12-11 12,980.82 13,091.36 12,823.09 13,047.99 148.5M
2023-12-08 13,162.89 13,262.68 13,052.95 13,053.41 113.7M
2023-12-07 13,157.31 13,209.16 13,023.45 13,163.35 92.4M
2023-12-06 13,041.33 13,239.80 13,031.51 13,171.59 97.9M
2023-12-05 13,329.56 13,329.56 13,104.54 13,104.54 113.5M
2023-12-04 13,573.37 13,573.37 13,365.62 13,366.60 94.4M
2023-12-01 13,692.51 13,692.51 13,494.67 13,594.94 89.7M
2023-11-30 13,610.51 13,738.46 13,562.57 13,705.31 84.7M
2023-11-29 13,568.28 13,655.99 13,486.62 13,637.73 76.4M
2023-11-28 13,608.14 13,659.03 13,558.44 13,604.39 77.2M
2023-11-27 13,748.60 13,748.60 13,577.75 13,633.24 101.5M
2023-11-24 13,766.64 13,832.78 13,713.71 13,787.29 82.0M
2023-11-23 13,712.32 13,770.63 13,640.08 13,770.63 65.3M
2023-11-22 13,657.10 13,800.98 13,637.69 13,720.55 78.7M
2023-11-21 13,557.79 13,735.07 13,504.78 13,677.24 104.9M
2023-11-20 13,483.04 13,537.35 13,378.90 13,521.27 81.6M
2023-11-17 13,442.03 13,495.25 13,399.98 13,452.04 56.5M
2023-11-16 13,575.36 13,610.88 13,475.85 13,482.30 61.4M
2023-11-15 13,614.43 13,625.45 13,532.08 13,599.25 76.6M
2023-11-14 13,518.26 13,596.36 13,456.02 13,520.40 74.4M
2023-11-13 13,557.84 13,599.82 13,428.52 13,522.94 72.0M
2023-11-10 13,620.98 13,628.95 13,498.60 13,559.95 64.2M
2023-11-09 13,673.79 13,731.34 13,598.60 13,658.82 70.4M
2023-11-08 13,650.00 13,735.98 13,604.69 13,685.28 82.8M
2023-11-07 13,726.22 13,742.37 13,602.55 13,682.27 85.2M
2023-11-06 13,738.82 13,773.86 13,597.07 13,756.14 114.7M
2023-11-03 13,595.29 13,790.45 13,573.29 13,670.03 98.6M
2023-11-02 13,751.49 13,791.65 13,603.55 13,608.21 97.6M
2023-11-01 14,168.34 14,184.04 13,764.23 13,781.00 139.2M
2023-10-31 13,850.92 13,923.08 13,786.09 13,884.18 162.5M
2023-10-30 13,643.38 13,875.56 13,639.03 13,823.15 218.5M
2023-10-27 13,220.19 13,583.50 13,197.68 13,562.30 135.7M
2023-10-26 13,047.65 13,257.26 13,022.55 13,247.14 88.1M
2023-10-25 13,086.97 13,209.73 13,076.65 13,135.58 104.6M
2023-10-24 12,807.44 12,999.42 12,732.58 12,938.50 100.7M
2023-10-23 12,811.51 12,985.73 12,688.82 12,746.37 82.1M
2023-10-20 12,933.76 13,054.52 12,856.96 12,881.99 81.5M
2023-10-19 13,214.97 13,214.97 13,015.12 13,015.12 101.9M
2023-10-18 13,340.79 13,372.40 13,238.76 13,267.78 101.7M
2023-10-17 13,385.46 13,396.35 13,264.38 13,381.29 90.0M
2023-10-16 13,438.22 13,457.54 13,321.87 13,380.69 120.3M
2023-10-13 13,562.38 13,562.38 13,393.71 13,451.45 126.2M
2023-10-12 13,694.98 13,763.92 13,535.38 13,608.04 113.0M
2023-10-11 13,610.72 13,694.37 13,582.73 13,626.66 101.7M
2023-10-10 13,640.52 13,747.42 13,570.96 13,585.12 86.7M
2023-10-09 13,709.90 13,710.12 13,532.44 13,628.47 105.6M
2023-09-28 13,939.60 13,997.61 13,696.59 13,734.13 140.6M
2023-09-27 13,768.77 13,968.11 13,760.52 13,896.28 91.5M
2023-09-26 13,870.70 13,928.32 13,763.62 13,763.62 63.6M
2023-09-25 13,956.22 13,959.63 13,850.19 13,889.71 68.2M
2023-09-22 13,751.38 13,964.22 13,712.70 13,956.11 87.4M
2023-09-21 13,971.72 13,971.72 13,764.69 13,766.55 92.1M
2023-09-20 14,042.16 14,093.97 13,976.40 13,989.13 68.1M
2023-09-19 14,133.14 14,136.53 13,973.18 14,051.85 72.0M
2023-09-18 14,002.95 14,166.61 13,899.69 14,159.13 88.9M
2023-09-15 14,085.83 14,149.61 14,000.14 14,045.73 82.5M
2023-09-14 14,181.82 14,221.24 13,979.69 14,071.07 83.1M
2023-09-13 14,203.56 14,355.69 14,117.16 14,199.84 88.5M
2023-09-12 14,261.53 14,329.69 14,194.44 14,221.88 89.5M
2023-09-11 14,106.77 14,339.17 14,034.69 14,283.25 124.8M
2023-09-08 14,137.33 14,186.34 14,006.94 14,070.43 76.4M
2023-09-07 14,324.35 14,400.85 14,161.99 14,191.41 89.8M
2023-09-06 14,370.11 14,395.73 14,304.35 14,365.30 98.8M
2023-09-05 14,547.12 14,547.12 14,384.01 14,404.73 127.7M
2023-09-04 14,275.99 14,706.13 14,275.99 14,589.01 193.7M
2023-09-01 14,107.44 14,291.71 14,107.44 14,238.24 117.5M
2023-08-31 14,137.23 14,146.99 14,005.85 14,070.01 118.6M
2023-08-30 14,205.66 14,259.67 14,096.95 14,159.92 150.2M
2023-08-29 13,928.79 14,299.20 13,909.62 14,280.25 144.7M
2023-08-28 14,743.83 14,743.83 13,942.84 14,003.66 173.3M
2023-08-25 14,095.73 14,228.87 14,027.59 14,073.82 95.3M
2023-08-24 13,923.99 14,180.28 13,831.14 14,140.03 107.9M
2023-08-23 14,232.49 14,232.49 13,911.66 13,913.09 101.5M
2023-08-22 14,302.07 14,363.24 14,046.66 14,221.26 112.7M
2023-08-21 14,214.98 14,487.25 14,185.23 14,270.89 87.7M
2023-08-18 14,543.13 14,551.27 14,224.81 14,224.81 81.7M
2023-08-17 14,231.54 14,552.05 14,133.17 14,552.05 85.5M
2023-08-16 14,283.64 14,390.03 14,239.58 14,287.91 66.1M
2023-08-15 14,418.40 14,455.37 14,221.16 14,331.65 79.3M
2023-08-14 14,384.64 14,400.66 14,188.73 14,395.73 99.0M
2023-08-11 14,848.73 14,848.73 14,503.85 14,508.07 131.6M
2023-08-10 14,773.53 14,865.34 14,669.51 14,861.31 87.3M
2023-08-09 14,817.49 14,856.26 14,725.68 14,761.21 74.6M
2023-08-08 14,805.88 14,896.08 14,701.16 14,853.90 106.5M
2023-08-07 14,948.90 14,952.98 14,759.92 14,797.73 163.9M
2023-08-04 15,213.63 15,282.22 14,970.85 14,976.53 125.3M
2023-08-03 14,895.30 15,135.90 14,895.30 15,135.90 129.2M
2023-08-02 14,978.85 15,043.94 14,881.71 14,936.30 110.5M
2023-08-01 15,103.05 15,195.59 14,942.84 15,001.40 150.2M
2023-07-31 15,013.43 15,382.55 15,013.43 15,118.75 230.8M
2023-07-28 14,603.76 14,909.10 14,567.50 14,871.24 134.6M
2023-07-27 14,606.01 14,811.89 14,550.26 14,660.93 126.3M
2023-07-26 14,573.66 14,647.25 14,494.27 14,621.99 119.6M
2023-07-25 14,425.72 14,601.60 14,403.32 14,566.56 172.4M
2023-07-24 14,285.84 14,285.84 14,173.53 14,216.60 103.9M
2023-07-21 13,993.34 14,423.13 13,971.11 14,325.20 172.5M
2023-07-20 14,079.52 14,172.89 13,984.62 13,996.18 116.2M
2023-07-19 13,957.43 14,035.63 13,907.37 14,007.51 111.2M
2023-07-18 14,158.21 14,158.21 13,940.96 13,983.72 134.3M
2023-07-17 14,292.12 14,292.12 14,027.27 14,139.70 113.3M
2023-07-14 14,540.52 14,583.36 14,318.44 14,338.86 115.8M
2023-07-13 14,275.26 14,576.79 14,275.26 14,522.96 123.9M
2023-07-12 14,268.23 14,369.23 14,217.24 14,272.79 98.2M
2023-07-11 14,331.87 14,350.59 14,189.27 14,273.51 74.7M
2023-07-10 14,261.25 14,412.87 14,258.13 14,314.40 101.8M
2023-07-07 14,177.95 14,286.31 14,132.36 14,220.44 84.8M
2023-07-06 14,307.28 14,392.49 14,186.24 14,225.13 74.2M
2023-07-05 14,539.33 14,545.71 14,318.12 14,351.60 71.6M
2023-07-04 14,540.19 14,582.14 14,407.71 14,551.50 76.2M
2023-07-03 14,295.70 14,554.53 14,261.06 14,546.17 106.1M
2023-06-30 14,230.14 14,375.87 14,190.78 14,292.14 93.0M
2023-06-29 14,360.47 14,402.69 14,190.14 14,241.05 87.4M
2023-06-28 14,256.84 14,446.19 14,185.98 14,391.89 78.8M
2023-06-27 14,129.10 14,303.33 14,116.79 14,277.09 82.6M
2023-06-26 14,319.31 14,319.31 14,075.06 14,093.81 93.2M
2023-06-21 14,578.44 14,630.74 14,404.14 14,408.26 84.8M
2023-06-20 14,752.60 14,822.40 14,598.21 14,605.88 95.3M
2023-06-19 14,958.29 15,049.83 14,790.15 14,790.15 107.6M
2023-06-16 15,044.22 15,053.19 14,906.36 14,975.92 112.7M
2023-06-15 14,792.22 15,017.65 14,724.45 14,999.58 131.0M
2023-06-14 14,460.99 14,879.51 14,457.90 14,792.77 140.6M
2023-06-13 14,417.98 14,548.92 14,363.14 14,436.48 87.2M
2023-06-12 14,084.23 14,508.21 14,057.24 14,435.66 129.8M
2023-06-09 14,284.16 14,323.33 14,085.69 14,110.14 91.7M
2023-06-08 14,262.85 14,410.93 14,218.23 14,328.97 91.1M
2023-06-07 14,367.42 14,492.53 14,263.93 14,303.18 75.3M
2023-06-06 14,498.81 14,601.48 14,334.76 14,362.73 96.9M
2023-06-05 14,799.94 14,799.94 14,502.52 14,535.89 108.8M
2023-06-02 14,580.56 14,768.42 14,503.19 14,745.34 108.2M
2023-06-01 14,563.41 14,771.30 14,524.37 14,576.27 100.2M
2023-05-31 14,707.30 14,731.47 14,512.46 14,599.81 89.3M
2023-05-30 14,784.55 14,795.51 14,592.79 14,740.30 85.1M
2023-05-29 14,958.48 15,033.86 14,697.76 14,808.16 105.9M
2023-05-26 15,007.86 15,013.82 14,756.78 14,909.89 90.0M
2023-05-25 15,131.33 15,142.60 14,859.42 15,003.56 116.9M
2023-05-24 15,378.23 15,378.23 15,151.77 15,156.29 92.7M
2023-05-23 15,591.35 15,619.90 15,398.41 15,398.41 103.0M
2023-05-22 15,241.39 15,610.11 15,093.60 15,607.25 138.9M
2023-05-19 15,004.74 15,275.06 14,873.76 15,217.96 121.1M
2023-05-18 15,117.70 15,193.60 14,947.12 15,020.73 96.3M
2023-05-17 15,194.01 15,213.30 14,995.11 15,073.22 91.1M
2023-05-16 15,355.49 15,355.49 15,186.13 15,240.69 99.9M
2023-05-15 15,251.41 15,342.24 15,068.57 15,342.24 97.5M
2023-05-12 15,375.53 15,504.60 15,243.19 15,251.48 90.5M
2023-05-11 15,449.85 15,559.90 15,400.64 15,418.44 90.6M
2023-05-10 15,418.44 15,471.92 15,322.38 15,420.57 97.1M
2023-05-09 15,473.06 15,667.51 15,387.72 15,434.63 144.7M
2023-05-08 15,667.76 15,782.10 15,527.51 15,529.84 163.4M
2023-05-05 15,735.35 15,807.26 15,559.32 15,691.44 157.3M
2023-05-04 15,750.84 15,946.37 15,654.55 15,738.21 205.8M
2023-04-28 15,496.95 15,761.85 15,496.95 15,733.68 214.3M
2023-04-27 15,276.00 15,586.56 15,276.00 15,454.13 225.4M
2023-04-26 15,467.61 15,581.91 15,289.40 15,533.62 142.9M
2023-04-25 15,267.71 15,464.01 15,202.09 15,458.02 126.8M
2023-04-24 15,480.91 15,505.83 15,167.31 15,238.12 139.7M
2023-04-21 15,654.32 15,787.65 15,463.66 15,466.02 144.4M
2023-04-20 15,836.26 15,836.26 15,578.96 15,624.67 112.9M
2023-04-19 15,986.19 15,998.17 15,770.70 15,826.34 122.2M
2023-04-18 15,815.41 16,071.64 15,808.92 16,003.99 154.5M
2023-04-17 15,733.72 16,106.85 15,733.72 15,834.15 131.1M
2023-04-14 15,808.98 15,941.52 15,720.22 15,731.64 104.2M
2023-04-13 15,695.98 15,865.16 15,612.57 15,795.29 104.8M
2023-04-12 15,966.30 15,989.59 15,577.72 15,594.01 135.1M
2023-04-11 16,175.17 16,177.43 15,921.90 15,966.58 110.8M
2023-04-10 16,338.59 16,338.59 15,936.10 16,188.57 131.6M
2023-04-07 16,239.23 16,461.81 16,170.53 16,348.10 100.3M
2023-04-06 16,564.53 16,645.53 16,179.70 16,204.02 123.3M
2023-04-04 16,610.15 16,724.88 16,415.95 16,604.06 119.0M
2023-04-03 16,582.13 16,740.60 16,480.54 16,614.53 120.1M
2023-03-31 16,558.40 16,758.27 16,558.40 16,612.87 106.8M
2023-03-30 16,390.50 16,542.15 16,258.67 16,505.11 86.7M
2023-03-29 16,331.11 16,518.14 16,298.59 16,434.40 86.2M
2023-03-28 16,132.42 16,421.48 16,078.21 16,298.91 86.9M
2023-03-27 16,192.03 16,255.27 16,059.47 16,102.93 84.6M
2023-03-24 16,269.20 16,451.82 16,219.16 16,230.80 88.3M
2023-03-23 16,142.58 16,495.44 16,088.87 16,291.42 98.1M
2023-03-22 16,207.99 16,421.68 16,142.29 16,167.64 101.1M
2023-03-21 15,805.11 16,214.77 15,763.26 16,186.76 119.3M
2023-03-20 15,993.02 16,023.37 15,652.11 15,754.66 129.6M
2023-03-17 16,369.35 16,403.00 16,012.57 16,039.36 109.5M
2023-03-16 16,270.31 16,509.56 16,242.02 16,287.95 89.6M
2023-03-15 16,567.20 16,638.04 16,303.65 16,321.11 85.9M
2023-03-14 16,704.40 16,749.82 16,406.51 16,498.49 105.3M
2023-03-13 16,497.33 16,760.06 16,497.33 16,751.03 85.8M
2023-03-10 16,779.63 16,815.56 16,514.71 16,519.12 92.1M
2023-03-09 16,914.84 16,927.72 16,643.33 16,809.48 97.7M
2023-03-08 16,864.63 17,009.31 16,821.30 16,905.10 87.5M
2023-03-07 17,294.79 17,296.32 16,951.67 16,951.67 113.0M
2023-03-06 17,140.19 17,401.67 17,078.19 17,294.66 124.3M
2023-03-03 17,411.70 17,580.55 17,132.80 17,200.30 112.7M
2023-03-02 17,253.92 17,430.01 17,236.29 17,420.94 114.5M
2023-03-01 17,319.16 17,340.50 17,096.96 17,285.32 112.9M
2023-02-28 17,278.97 17,394.32 17,181.99 17,306.58 96.1M
2023-02-27 17,181.16 17,404.29 17,051.25 17,296.29 115.2M
2023-02-24 17,306.81 17,308.02 17,104.85 17,225.00 108.9M
2023-02-23 17,413.42 17,565.46 17,182.40 17,314.60 141.4M
2023-02-22 17,199.93 17,585.21 17,182.90 17,401.17 133.6M
2023-02-21 17,428.94 17,428.94 17,175.18 17,292.35 139.8M
2023-02-20 17,243.51 17,474.02 17,123.05 17,441.69 154.3M
2023-02-17 17,094.73 17,509.71 17,094.73 17,236.80 193.1M
2023-02-16 17,060.47 17,532.52 17,026.16 17,149.24 193.1M
2023-02-15 17,219.05 17,329.76 17,043.64 17,093.17 173.6M
2023-02-14 16,967.57 17,199.69 16,889.25 17,154.41 226.7M
2023-02-13 16,309.91 17,030.88 16,309.91 16,967.65 229.3M
2023-02-10 16,084.32 16,399.45 16,056.58 16,324.65 150.3M
2023-02-09 15,743.26 16,107.96 15,678.00 16,066.48 137.4M
2023-02-08 15,779.98 15,878.81 15,693.04 15,709.51 95.3M
2023-02-07 15,892.68 15,974.81 15,676.17 15,761.65 108.4M
2023-02-06 15,767.34 15,910.39 15,595.64 15,869.49 131.4M
2023-02-03 15,845.86 15,895.52 15,678.82 15,869.36 133.6M
2023-02-02 15,648.75 15,966.52 15,563.85 15,899.95 177.4M
2023-02-01 15,574.23 15,642.20 15,430.06 15,642.20 142.1M
2023-01-31 15,625.90 15,826.96 15,497.30 15,559.58 164.1M
2023-01-30 15,736.17 15,782.33 15,553.74 15,577.58 151.5M
2023-01-20 15,708.09 15,835.47 15,554.49 15,585.77 107.9M
2023-01-19 15,592.92 15,724.24 15,470.69 15,700.86 121.1M
2023-01-18 15,787.02 15,900.35 15,610.59 15,630.10 109.2M
2023-01-17 15,983.08 15,991.71 15,699.01 15,782.71 133.4M
2023-01-16 15,791.82 16,167.88 15,785.05 15,966.13 193.8M
2023-01-13 15,325.99 15,731.99 15,299.99 15,712.47 149.9M
2023-01-12 15,422.24 15,531.30 15,255.51 15,280.55 93.2M
2023-01-11 15,676.88 15,676.88 15,419.75 15,445.70 105.2M
2023-01-10 15,639.89 15,729.84 15,514.24 15,694.93 133.3M
2023-01-09 15,268.34 15,692.10 15,191.22 15,651.05 174.3M
2023-01-06 15,248.10 15,293.57 15,158.55 15,222.21 131.0M
2023-01-05 14,961.26 15,405.85 14,961.26 15,319.91 170.8M
2023-01-04 14,893.17 15,093.27 14,843.78 14,958.00 127.0M
2023-01-03 15,160.85 15,257.27 14,868.43 14,910.00 156.3M