SSE High And New Technology Enterprises (SSEHANTEI)

SSEHANTEI
🏛️ 中国 →
3,872.91
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 2,040.00 2,103.20 2,040.00 2,101.67 422.8M
2023-12-28 2,017.80 2,047.82 2,000.32 2,042.66 460.6M
2023-12-27 2,001.72 2,030.22 1,993.45 2,020.73 386.9M
2023-12-26 2,016.34 2,021.63 1,985.35 1,998.96 348.3M
2023-12-25 2,020.78 2,032.47 1,999.39 2,017.20 335.1M
2023-12-22 2,055.71 2,056.51 2,011.26 2,020.70 443.5M
2023-12-21 2,069.65 2,077.58 2,034.93 2,057.66 459.3M
2023-12-20 2,124.08 2,124.91 2,077.81 2,078.51 480.3M
2023-12-19 2,114.32 2,125.48 2,096.12 2,124.89 434.3M
2023-12-18 2,157.03 2,157.03 2,109.05 2,116.75 443.7M
2023-12-15 2,192.41 2,200.81 2,152.70 2,160.96 499.1M
2023-12-14 2,217.13 2,230.89 2,194.15 2,196.97 521.3M
2023-12-13 2,213.63 2,228.03 2,202.63 2,204.17 624.4M
2023-12-12 2,237.88 2,251.01 2,204.10 2,218.29 689.2M
2023-12-11 2,166.04 2,217.34 2,158.12 2,213.34 806.6M
2023-12-08 2,155.41 2,192.68 2,155.41 2,181.49 863.7M
2023-12-07 2,150.44 2,162.87 2,133.40 2,145.27 443.2M
2023-12-06 2,107.02 2,155.02 2,103.11 2,141.08 468.8M
2023-12-05 2,123.72 2,138.13 2,106.31 2,109.03 475.4M
2023-12-04 2,161.56 2,161.56 2,112.13 2,122.55 441.9M
2023-12-01 2,118.34 2,149.82 2,113.67 2,143.58 406.4M
2023-11-30 2,105.40 2,116.11 2,094.61 2,112.52 372.4M
2023-11-29 2,113.48 2,127.10 2,106.00 2,106.42 345.7M
2023-11-28 2,085.93 2,129.23 2,075.93 2,115.97 315.0M
2023-11-27 2,080.68 2,099.13 2,079.09 2,088.10 329.4M
2023-11-24 2,107.61 2,108.00 2,073.39 2,081.80 363.6M
2023-11-23 2,082.10 2,110.61 2,078.27 2,109.96 329.6M
2023-11-22 2,105.16 2,118.70 2,082.57 2,082.57 360.4M
2023-11-21 2,127.64 2,135.29 2,109.09 2,111.28 409.9M
2023-11-20 2,119.18 2,142.23 2,105.33 2,130.38 513.2M
2023-11-17 2,084.31 2,120.94 2,081.34 2,118.52 379.5M
2023-11-16 2,110.92 2,120.18 2,082.83 2,088.16 322.0M
2023-11-15 2,137.50 2,152.77 2,106.24 2,113.47 429.7M
2023-11-14 2,082.23 2,117.41 2,075.15 2,116.98 443.4M
2023-11-13 2,092.51 2,097.21 2,072.65 2,082.85 414.9M
2023-11-10 2,074.50 2,098.61 2,066.49 2,086.63 383.0M
2023-11-09 2,116.22 2,138.45 2,079.91 2,085.29 473.6M
2023-11-08 2,092.70 2,131.63 2,089.44 2,116.65 557.2M
2023-11-07 2,085.93 2,120.36 2,078.74 2,093.73 542.1M
2023-11-06 2,055.28 2,100.66 2,040.58 2,090.86 591.9M
2023-11-03 1,988.07 2,024.02 1,985.85 2,012.06 434.3M
2023-11-02 2,021.25 2,024.20 1,987.36 1,987.41 366.2M
2023-11-01 2,033.56 2,034.07 1,997.67 2,012.95 428.7M
2023-10-31 2,042.08 2,067.59 2,024.06 2,036.27 549.4M
2023-10-30 1,975.54 2,045.65 1,964.86 2,041.09 636.9M
2023-10-27 1,881.58 1,970.64 1,872.86 1,961.80 525.1M
2023-10-26 1,877.11 1,885.96 1,860.37 1,884.30 477.4M
2023-10-25 1,896.23 1,910.98 1,879.04 1,887.89 499.8M
2023-10-24 1,866.26 1,898.08 1,842.31 1,885.99 491.3M
2023-10-23 1,900.07 1,903.19 1,853.16 1,864.27 441.9M
2023-10-20 1,949.88 1,957.90 1,906.08 1,909.05 477.7M
2023-10-19 1,928.49 1,969.11 1,922.55 1,953.62 612.8M
2023-10-18 1,983.67 1,983.74 1,934.88 1,937.71 461.7M
2023-10-17 2,006.84 2,008.24 1,956.52 1,979.05 427.2M
2023-10-16 2,048.13 2,052.55 1,984.27 1,995.72 457.2M
2023-10-13 2,041.21 2,060.98 2,034.65 2,049.48 476.8M
2023-10-12 2,032.28 2,052.44 2,018.71 2,050.82 497.6M
2023-10-11 1,980.90 2,042.94 1,975.08 2,016.53 570.3M
2023-10-10 1,988.87 1,991.01 1,969.34 1,972.10 425.6M
2023-10-09 1,994.71 1,998.89 1,962.48 1,984.37 430.6M
2023-09-28 2,006.19 2,010.22 1,994.41 2,001.76 466.9M
2023-09-27 1,963.36 2,006.49 1,963.36 1,997.07 516.5M
2023-09-26 1,972.14 1,984.25 1,960.09 1,964.61 487.8M
2023-09-25 1,962.61 1,973.89 1,953.85 1,965.88 409.7M
2023-09-22 1,914.72 1,960.35 1,902.07 1,960.28 469.6M
2023-09-21 1,918.75 1,932.71 1,906.95 1,911.91 320.4M
2023-09-20 1,943.16 1,951.25 1,926.03 1,926.12 357.5M
2023-09-19 1,971.58 1,974.15 1,939.57 1,945.82 341.6M
2023-09-18 1,945.00 1,983.44 1,943.03 1,968.32 458.9M
2023-09-15 1,914.46 1,965.76 1,897.88 1,946.75 427.4M
2023-09-14 1,925.38 1,932.60 1,892.55 1,903.98 294.3M
2023-09-13 1,953.56 1,953.56 1,904.41 1,923.04 366.5M
2023-09-12 1,956.10 1,973.74 1,944.55 1,958.13 392.8M
2023-09-11 1,884.01 1,964.45 1,884.01 1,956.82 571.6M
2023-09-08 1,851.55 1,891.11 1,851.55 1,880.37 396.9M
2023-09-07 1,909.84 1,910.58 1,858.25 1,859.25 424.3M
2023-09-06 1,905.22 1,917.15 1,890.52 1,914.79 434.3M
2023-09-05 1,911.95 1,925.09 1,902.06 1,910.56 443.9M
2023-09-04 1,945.38 1,945.38 1,889.25 1,913.43 454.5M
2023-09-01 1,956.58 1,962.40 1,926.20 1,936.22 380.4M
2023-08-31 1,954.79 1,963.43 1,935.97 1,955.77 462.4M
2023-08-30 1,923.33 1,970.26 1,921.62 1,965.56 526.2M
2023-08-29 1,834.85 1,923.82 1,830.54 1,917.17 602.0M
2023-08-28 1,951.65 1,951.74 1,833.33 1,837.46 699.6M
2023-08-25 1,855.25 1,855.25 1,805.64 1,814.64 424.6M
2023-08-24 1,850.13 1,891.69 1,834.17 1,864.97 389.2M
2023-08-23 1,888.54 1,888.54 1,840.73 1,841.15 343.2M
2023-08-22 1,888.05 1,898.40 1,847.01 1,891.70 427.2M
2023-08-21 1,899.25 1,914.79 1,882.93 1,883.41 368.4M
2023-08-18 1,946.62 1,951.88 1,905.82 1,905.82 334.1M
2023-08-17 1,922.90 1,950.05 1,915.37 1,938.98 390.7M
2023-08-16 1,942.38 1,965.47 1,926.68 1,927.42 443.4M
2023-08-15 1,961.80 1,966.62 1,935.08 1,953.17 366.7M
2023-08-14 1,948.20 1,962.51 1,936.33 1,961.76 438.5M
2023-08-11 1,979.63 1,993.01 1,956.36 1,956.43 441.3M
2023-08-10 1,972.92 1,979.84 1,964.56 1,976.53 444.1M
2023-08-09 1,967.57 1,999.41 1,963.78 1,977.02 508.2M
2023-08-08 1,981.22 1,981.22 1,964.58 1,965.94 520.9M
2023-08-07 2,027.35 2,027.35 1,972.67 1,980.92 703.7M
2023-08-04 2,030.77 2,040.68 2,017.49 2,026.44 832.7M
2023-08-03 2,011.48 2,037.96 2,009.53 2,024.37 697.0M
2023-08-02 2,048.50 2,049.43 2,013.06 2,020.86 545.8M
2023-08-01 2,048.33 2,072.06 2,031.64 2,048.01 618.5M
2023-07-31 2,088.26 2,093.72 2,042.44 2,048.38 726.8M
2023-07-28 2,048.60 2,090.06 2,038.77 2,083.71 509.2M
2023-07-27 2,059.31 2,069.05 2,047.36 2,050.62 333.4M
2023-07-26 2,049.63 2,075.62 2,043.86 2,060.88 365.2M
2023-07-25 2,044.95 2,057.49 2,027.82 2,047.97 468.5M
2023-07-24 2,012.87 2,055.02 2,012.49 2,029.17 381.8M
2023-07-21 2,009.78 2,028.55 2,000.54 2,008.31 354.6M
2023-07-20 2,045.34 2,047.89 2,008.92 2,009.40 401.3M
2023-07-19 2,060.33 2,070.99 2,037.24 2,040.90 395.8M
2023-07-18 2,081.55 2,083.13 2,054.45 2,055.39 338.4M
2023-07-17 2,086.14 2,088.94 2,070.95 2,078.55 403.8M
2023-07-14 2,104.63 2,107.38 2,088.32 2,091.73 487.9M
2023-07-13 2,070.57 2,102.38 2,069.96 2,094.12 416.9M
2023-07-12 2,105.46 2,109.17 2,059.45 2,060.32 422.3M
2023-07-11 2,074.35 2,107.00 2,069.78 2,104.66 407.6M
2023-07-10 2,082.02 2,089.43 2,066.13 2,070.32 298.8M
2023-07-07 2,105.89 2,107.49 2,066.85 2,082.13 354.5M
2023-07-06 2,136.83 2,142.69 2,106.21 2,107.90 358.4M
2023-07-05 2,153.28 2,163.02 2,132.24 2,136.78 401.8M
2023-07-04 2,086.76 2,173.89 2,076.05 2,158.69 435.9M
2023-07-03 2,081.74 2,104.61 2,055.65 2,089.98 417.3M
2023-06-30 2,056.22 2,089.13 2,050.66 2,079.92 407.8M
2023-06-29 2,051.25 2,069.87 2,048.12 2,060.21 417.1M
2023-06-28 2,078.57 2,079.58 2,018.80 2,052.31 470.5M
2023-06-27 2,061.40 2,085.76 2,061.40 2,068.12 415.6M
2023-06-26 2,118.58 2,126.53 2,058.18 2,064.91 536.7M
2023-06-21 2,210.11 2,210.11 2,139.49 2,139.64 546.6M
2023-06-20 2,208.61 2,226.00 2,184.77 2,220.30 692.5M
2023-06-19 2,171.43 2,210.59 2,168.36 2,204.41 692.8M
2023-06-16 2,146.77 2,170.07 2,138.65 2,169.95 527.9M
2023-06-15 2,156.10 2,159.44 2,142.66 2,145.60 485.6M
2023-06-14 2,169.03 2,169.03 2,148.97 2,151.17 558.2M
2023-06-13 2,153.08 2,174.75 2,135.73 2,170.75 536.8M
2023-06-12 2,174.09 2,174.90 2,131.65 2,149.72 514.7M
2023-06-09 2,135.68 2,176.30 2,107.40 2,176.30 527.8M
2023-06-08 2,153.16 2,154.58 2,110.94 2,135.93 445.7M
2023-06-07 2,154.82 2,185.12 2,139.68 2,170.14 438.2M
2023-06-06 2,221.59 2,225.41 2,147.60 2,159.45 559.0M
2023-06-05 2,229.35 2,254.24 2,216.15 2,230.84 492.0M
2023-06-02 2,265.25 2,270.76 2,221.02 2,228.66 590.5M
2023-06-01 2,250.64 2,306.59 2,230.08 2,252.51 727.0M
2023-05-31 2,207.84 2,272.08 2,196.71 2,272.08 659.9M
2023-05-30 2,149.39 2,223.24 2,131.29 2,212.53 645.9M
2023-05-29 2,173.79 2,203.43 2,156.69 2,160.93 649.3M
2023-05-26 2,062.56 2,186.16 2,061.38 2,161.00 694.7M
2023-05-25 2,069.35 2,095.69 2,007.87 2,067.76 574.4M
2023-05-24 2,047.94 2,081.08 2,026.53 2,046.67 499.0M
2023-05-23 2,071.40 2,097.97 2,063.61 2,063.61 504.8M
2023-05-22 2,079.77 2,113.24 2,051.29 2,071.67 471.1M
2023-05-19 2,113.26 2,131.93 2,095.24 2,096.75 544.5M
2023-05-18 2,055.92 2,114.53 2,048.95 2,094.91 610.0M
2023-05-17 2,016.67 2,052.25 2,015.93 2,040.28 460.1M
2023-05-16 2,068.34 2,074.34 2,024.54 2,030.65 548.0M
2023-05-15 2,075.58 2,079.10 2,001.90 2,059.37 563.7M
2023-05-12 2,074.14 2,104.16 2,065.41 2,068.74 546.6M
2023-05-11 2,093.30 2,109.00 2,074.41 2,080.04 601.1M
2023-05-10 2,108.63 2,129.24 2,064.27 2,086.27 631.5M
2023-05-09 2,135.86 2,169.44 2,119.61 2,121.21 839.1M
2023-05-08 2,126.88 2,155.66 2,107.81 2,144.00 758.7M
2023-05-05 2,202.02 2,224.50 2,119.65 2,137.83 806.5M
2023-05-04 2,255.25 2,271.46 2,183.61 2,215.39 887.9M
2023-04-28 2,170.28 2,283.51 2,170.28 2,277.18 910.5M
2023-04-27 2,190.72 2,242.29 2,153.53 2,179.34 952.0M
2023-04-26 2,244.42 2,267.24 2,177.19 2,215.16 1,031.6M
2023-04-25 2,258.80 2,298.26 2,208.83 2,239.41 1,037.7M
2023-04-24 2,285.67 2,292.47 2,240.10 2,264.35 920.1M
2023-04-21 2,403.18 2,403.83 2,289.59 2,295.28 999.5M
2023-04-20 2,286.74 2,389.55 2,286.74 2,389.49 960.5M
2023-04-19 2,233.04 2,293.90 2,233.04 2,267.81 876.1M
2023-04-18 2,207.60 2,228.94 2,173.67 2,210.14 845.5M
2023-04-17 2,222.34 2,237.34 2,196.89 2,216.80 946.7M
2023-04-14 2,208.15 2,240.58 2,174.96 2,230.70 889.9M
2023-04-13 2,237.99 2,263.92 2,189.98 2,200.28 1,089.0M
2023-04-12 2,195.30 2,274.38 2,184.29 2,259.71 1,093.8M
2023-04-11 2,221.29 2,245.68 2,165.25 2,210.16 841.1M
2023-04-10 2,335.62 2,335.62 2,214.95 2,224.32 1,189.7M
2023-04-07 2,248.99 2,317.13 2,244.34 2,317.13 1,014.3M
2023-04-06 2,241.15 2,304.83 2,226.67 2,243.59 1,102.8M
2023-04-04 2,233.28 2,298.20 2,224.69 2,265.06 1,114.2M
2023-04-03 2,142.78 2,252.22 2,140.13 2,241.65 1,056.0M
2023-03-31 2,063.11 2,138.16 2,044.20 2,130.65 665.1M
2023-03-30 2,093.80 2,101.11 2,049.84 2,075.17 690.6M
2023-03-29 2,093.29 2,133.96 2,059.67 2,094.44 755.5M
2023-03-28 2,119.86 2,134.89 2,085.75 2,087.15 757.4M
2023-03-27 2,077.18 2,134.09 2,070.63 2,130.44 942.8M
2023-03-24 2,048.63 2,093.27 2,022.59 2,089.32 854.3M
2023-03-23 2,015.33 2,077.59 2,010.96 2,057.42 813.3M
2023-03-22 1,941.74 2,023.52 1,936.22 2,016.24 692.4M
2023-03-21 1,912.23 1,947.00 1,906.24 1,946.43 608.1M
2023-03-20 1,912.66 1,940.69 1,898.72 1,917.96 733.0M
2023-03-17 1,832.68 1,915.41 1,832.68 1,908.11 715.5M
2023-03-16 1,838.17 1,842.40 1,811.68 1,819.22 544.6M
2023-03-15 1,854.02 1,873.59 1,839.92 1,844.82 575.3M
2023-03-14 1,827.31 1,856.04 1,815.55 1,844.54 582.7M
2023-03-13 1,791.92 1,831.73 1,784.90 1,831.73 566.3M
2023-03-10 1,783.50 1,813.52 1,780.82 1,800.46 469.7M
2023-03-09 1,782.68 1,804.96 1,773.65 1,795.45 482.9M
2023-03-08 1,760.36 1,785.15 1,757.42 1,781.40 463.9M
2023-03-07 1,805.05 1,811.29 1,757.49 1,758.41 537.2M
2023-03-06 1,791.48 1,809.36 1,788.04 1,805.40 569.0M
2023-03-03 1,807.20 1,812.78 1,778.72 1,794.79 634.6M
2023-03-02 1,801.03 1,812.73 1,794.18 1,799.61 624.1M
2023-03-01 1,762.03 1,807.06 1,759.78 1,803.51 686.8M
2023-02-28 1,746.87 1,768.97 1,736.98 1,758.38 562.5M
2023-02-27 1,759.54 1,769.84 1,733.05 1,739.48 542.1M
2023-02-24 1,751.34 1,776.26 1,751.34 1,763.76 522.5M
2023-02-23 1,763.87 1,766.63 1,735.67 1,742.59 445.3M
2023-02-22 1,752.33 1,778.42 1,748.03 1,767.87 458.5M
2023-02-21 1,770.03 1,786.26 1,752.92 1,765.25 545.5M
2023-02-20 1,740.66 1,766.33 1,731.46 1,763.55 582.6M
2023-02-17 1,762.66 1,765.76 1,735.88 1,735.88 630.9M
2023-02-16 1,807.05 1,823.67 1,750.05 1,762.57 826.7M
2023-02-15 1,798.71 1,817.98 1,784.46 1,814.99 654.1M
2023-02-14 1,806.38 1,819.30 1,787.92 1,797.68 621.7M
2023-02-13 1,777.33 1,819.27 1,776.20 1,804.55 657.0M
2023-02-10 1,791.79 1,805.93 1,763.21 1,778.18 587.9M
2023-02-09 1,745.15 1,793.27 1,733.15 1,792.68 612.4M
2023-02-08 1,774.72 1,781.77 1,753.71 1,754.11 546.2M
2023-02-07 1,766.29 1,781.48 1,762.34 1,768.60 564.9M
2023-02-06 1,777.02 1,795.40 1,759.86 1,769.29 654.0M
2023-02-03 1,751.86 1,775.97 1,748.38 1,773.22 545.4M
2023-02-02 1,736.63 1,772.62 1,735.43 1,750.93 651.1M
2023-02-01 1,692.26 1,725.42 1,692.09 1,725.00 539.7M
2023-01-31 1,712.02 1,719.12 1,685.00 1,686.10 482.5M
2023-01-30 1,741.22 1,744.12 1,710.48 1,721.02 629.5M
2023-01-20 1,720.34 1,736.50 1,709.15 1,715.53 520.5M
2023-01-19 1,671.22 1,719.38 1,669.36 1,717.92 542.3M
2023-01-18 1,664.92 1,679.95 1,658.71 1,673.13 460.2M
2023-01-17 1,668.71 1,680.73 1,653.28 1,658.81 587.3M
2023-01-16 1,630.94 1,691.03 1,630.94 1,670.21 876.6M
2023-01-13 1,622.55 1,632.01 1,611.46 1,631.69 570.9M
2023-01-12 1,604.79 1,625.65 1,594.61 1,618.54 577.4M
2023-01-11 1,622.80 1,629.23 1,603.31 1,605.28 610.3M
2023-01-10 1,629.83 1,634.77 1,607.66 1,625.76 669.9M
2023-01-09 1,622.37 1,634.24 1,613.10 1,628.58 538.7M
2023-01-06 1,621.34 1,636.50 1,610.31 1,618.69 490.6M
2023-01-05 1,613.18 1,623.77 1,599.28 1,620.74 408.9M
2023-01-04 1,612.52 1,619.46 1,596.58 1,609.94 407.7M
2023-01-03 1,561.06 1,610.42 1,557.65 1,604.76 431.9M