SSE Utilities Equal Weight (SSEUSEWI)

SSEUSEWI
🏛️ 中国 →
2,480.10
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 2,182.57 2,188.57 2,177.11 2,186.87 1,012.1M
2023-12-28 2,185.36 2,193.33 2,172.93 2,185.71 1,400.1M
2023-12-27 2,172.57 2,189.14 2,160.18 2,186.16 858.2M
2023-12-26 2,168.29 2,187.05 2,166.56 2,172.56 727.8M
2023-12-25 2,167.07 2,172.81 2,154.35 2,170.26 658.1M
2023-12-22 2,171.17 2,181.11 2,160.08 2,170.31 833.9M
2023-12-21 2,157.81 2,176.60 2,142.57 2,171.76 872.8M
2023-12-20 2,169.02 2,192.67 2,163.60 2,164.40 1,033.5M
2023-12-19 2,174.37 2,174.37 2,152.07 2,164.62 757.3M
2023-12-18 2,182.08 2,192.55 2,168.97 2,173.97 818.7M
2023-12-15 2,215.66 2,221.90 2,185.95 2,186.59 854.6M
2023-12-14 2,213.13 2,224.50 2,202.36 2,214.25 813.2M
2023-12-13 2,206.00 2,223.57 2,205.26 2,210.82 809.9M
2023-12-12 2,193.25 2,208.69 2,189.80 2,208.29 828.0M
2023-12-11 2,179.80 2,200.79 2,152.25 2,199.98 1,181.4M
2023-12-08 2,158.45 2,189.41 2,156.28 2,183.29 1,272.9M
2023-12-07 2,145.18 2,159.47 2,139.39 2,155.08 803.1M
2023-12-06 2,149.08 2,150.68 2,127.83 2,145.27 803.7M
2023-12-05 2,170.44 2,182.99 2,150.95 2,152.13 924.4M
2023-12-04 2,174.14 2,177.03 2,166.33 2,170.00 684.4M
2023-12-01 2,170.98 2,175.50 2,160.54 2,174.77 809.0M
2023-11-30 2,146.29 2,172.68 2,145.77 2,170.74 990.3M
2023-11-29 2,154.74 2,159.71 2,142.40 2,144.49 678.1M
2023-11-28 2,152.61 2,158.16 2,136.76 2,157.22 708.2M
2023-11-27 2,151.30 2,155.55 2,138.23 2,153.94 787.5M
2023-11-24 2,161.15 2,167.82 2,148.35 2,150.89 682.7M
2023-11-23 2,145.99 2,163.15 2,144.53 2,162.01 603.8M
2023-11-22 2,163.63 2,169.50 2,146.08 2,147.90 705.2M
2023-11-21 2,158.12 2,173.55 2,158.12 2,160.76 744.0M
2023-11-20 2,152.50 2,165.11 2,145.54 2,157.47 909.4M
2023-11-17 2,147.88 2,155.26 2,139.91 2,151.04 785.5M
2023-11-16 2,153.92 2,158.55 2,144.43 2,147.67 853.0M
2023-11-15 2,152.75 2,157.17 2,142.99 2,155.67 824.6M
2023-11-14 2,146.24 2,164.30 2,138.45 2,145.95 966.4M
2023-11-13 2,152.67 2,167.42 2,125.91 2,147.56 1,131.6M
2023-11-10 2,132.00 2,149.68 2,109.90 2,144.12 920.4M
2023-11-09 2,123.15 2,143.20 2,118.63 2,133.98 775.8M
2023-11-08 2,137.30 2,137.63 2,117.69 2,123.86 666.1M
2023-11-07 2,143.13 2,143.66 2,132.46 2,137.55 672.5M
2023-11-06 2,157.98 2,163.51 2,140.34 2,144.23 1,128.5M
2023-11-03 2,152.03 2,171.77 2,150.58 2,152.09 739.0M
2023-11-02 2,159.93 2,164.21 2,150.50 2,151.39 639.8M
2023-11-01 2,154.66 2,162.57 2,145.40 2,156.80 686.0M
2023-10-31 2,154.20 2,158.07 2,140.12 2,150.61 835.6M
2023-10-30 2,159.23 2,170.39 2,148.30 2,153.13 929.8M
2023-10-27 2,134.82 2,166.90 2,133.66 2,160.40 1,083.4M
2023-10-26 2,096.59 2,139.34 2,092.44 2,138.04 1,027.5M
2023-10-25 2,113.69 2,121.33 2,098.94 2,105.82 972.8M
2023-10-24 2,068.65 2,104.15 2,062.94 2,098.45 781.8M
2023-10-23 2,113.69 2,114.52 2,059.79 2,066.33 797.1M
2023-10-20 2,110.43 2,132.66 2,100.01 2,117.80 801.1M
2023-10-19 2,136.91 2,136.91 2,112.70 2,113.74 791.2M
2023-10-18 2,179.94 2,179.94 2,142.06 2,142.74 843.5M
2023-10-17 2,172.56 2,191.61 2,170.78 2,180.95 875.0M
2023-10-16 2,164.91 2,180.11 2,162.95 2,170.29 762.3M
2023-10-13 2,177.66 2,182.93 2,161.35 2,166.00 812.9M
2023-10-12 2,164.12 2,179.37 2,161.89 2,176.39 708.7M
2023-10-11 2,172.48 2,180.72 2,156.98 2,158.39 728.0M
2023-10-10 2,189.26 2,192.37 2,170.27 2,171.58 736.0M
2023-10-09 2,180.72 2,189.36 2,171.85 2,186.44 705.0M
2023-09-28 2,184.41 2,191.28 2,176.77 2,182.64 585.0M
2023-09-27 2,183.68 2,194.08 2,179.03 2,179.27 695.9M
2023-09-26 2,184.43 2,189.02 2,171.29 2,182.94 603.4M
2023-09-25 2,188.11 2,195.41 2,180.25 2,184.80 734.7M
2023-09-22 2,187.10 2,197.21 2,174.48 2,188.97 901.4M
2023-09-21 2,203.24 2,213.52 2,185.72 2,186.10 770.2M
2023-09-20 2,218.46 2,218.46 2,202.66 2,202.83 666.4M
2023-09-19 2,211.68 2,223.08 2,205.42 2,219.28 733.4M
2023-09-18 2,216.81 2,217.05 2,200.19 2,214.68 808.3M
2023-09-15 2,248.38 2,249.99 2,214.81 2,221.17 1,076.9M
2023-09-14 2,227.15 2,250.48 2,224.01 2,247.53 1,177.2M
2023-09-13 2,226.41 2,239.83 2,215.95 2,226.07 779.0M
2023-09-12 2,215.79 2,235.23 2,215.59 2,225.35 858.3M
2023-09-11 2,209.88 2,221.15 2,206.15 2,218.04 975.8M
2023-09-08 2,185.82 2,215.02 2,181.44 2,209.76 1,178.8M
2023-09-07 2,211.45 2,211.82 2,185.72 2,185.72 903.9M
2023-09-06 2,220.67 2,221.05 2,207.98 2,210.99 839.3M
2023-09-05 2,202.82 2,227.79 2,201.08 2,224.02 1,291.3M
2023-09-04 2,196.88 2,206.93 2,178.65 2,206.93 1,336.1M
2023-09-01 2,203.60 2,206.64 2,185.43 2,194.13 901.8M
2023-08-31 2,204.45 2,215.97 2,195.69 2,206.71 1,089.4M
2023-08-30 2,221.10 2,233.27 2,199.07 2,202.49 1,059.3M
2023-08-29 2,214.26 2,228.77 2,211.08 2,218.18 1,136.3M
2023-08-28 2,288.07 2,288.85 2,208.74 2,214.33 1,431.3M
2023-08-25 2,191.52 2,229.02 2,182.21 2,207.97 1,044.0M
2023-08-24 2,216.32 2,224.94 2,193.56 2,198.45 945.6M
2023-08-23 2,248.05 2,249.27 2,217.80 2,218.00 863.0M
2023-08-22 2,261.18 2,270.75 2,225.99 2,250.45 787.8M
2023-08-21 2,275.82 2,286.57 2,258.66 2,258.66 720.9M
2023-08-18 2,284.16 2,300.44 2,276.71 2,277.51 671.7M
2023-08-17 2,284.31 2,290.71 2,264.25 2,288.87 680.0M
2023-08-16 2,303.74 2,305.37 2,289.45 2,290.66 573.9M
2023-08-15 2,295.32 2,325.96 2,292.11 2,309.48 806.9M
2023-08-14 2,277.18 2,298.20 2,259.59 2,294.21 833.7M
2023-08-11 2,337.75 2,337.75 2,286.01 2,286.01 790.6M
2023-08-10 2,321.75 2,341.13 2,321.48 2,338.52 550.8M
2023-08-09 2,342.40 2,342.40 2,314.83 2,318.35 790.0M
2023-08-08 2,352.41 2,366.63 2,339.43 2,344.52 710.6M
2023-08-07 2,354.23 2,356.67 2,339.43 2,352.80 817.1M
2023-08-04 2,371.55 2,380.17 2,355.83 2,356.20 917.0M
2023-08-03 2,354.79 2,371.10 2,351.69 2,367.68 772.3M
2023-08-02 2,373.58 2,373.58 2,353.58 2,359.81 851.6M
2023-08-01 2,345.77 2,378.27 2,343.40 2,378.15 1,423.4M
2023-07-31 2,331.87 2,346.97 2,331.80 2,343.02 1,081.5M
2023-07-28 2,309.63 2,333.55 2,299.50 2,330.91 994.4M
2023-07-27 2,322.76 2,341.34 2,312.60 2,314.31 865.8M
2023-07-26 2,327.99 2,330.80 2,318.54 2,330.27 824.7M
2023-07-25 2,356.76 2,360.20 2,320.84 2,330.52 1,362.4M
2023-07-24 2,329.47 2,352.66 2,320.26 2,349.24 672.2M
2023-07-21 2,330.64 2,339.86 2,326.34 2,333.30 638.4M
2023-07-20 2,360.15 2,363.33 2,333.17 2,334.23 677.5M
2023-07-19 2,358.59 2,369.15 2,348.74 2,359.48 680.2M
2023-07-18 2,378.35 2,378.43 2,355.79 2,363.55 765.7M
2023-07-17 2,377.75 2,384.72 2,369.53 2,378.40 830.5M
2023-07-14 2,405.10 2,405.10 2,373.26 2,380.16 1,050.0M
2023-07-13 2,400.20 2,415.72 2,394.68 2,410.87 867.2M
2023-07-12 2,407.99 2,408.37 2,388.76 2,397.63 894.4M
2023-07-11 2,414.11 2,414.11 2,383.64 2,403.57 874.1M
2023-07-10 2,422.69 2,440.09 2,398.48 2,414.37 1,142.4M
2023-07-07 2,379.12 2,407.18 2,377.22 2,399.51 994.4M
2023-07-06 2,391.88 2,404.51 2,375.96 2,381.69 798.9M
2023-07-05 2,402.92 2,421.66 2,392.41 2,396.44 792.2M
2023-07-04 2,428.07 2,428.54 2,397.57 2,406.80 965.3M
2023-07-03 2,410.14 2,441.91 2,407.74 2,432.90 1,147.1M
2023-06-30 2,413.19 2,428.19 2,396.71 2,407.62 861.3M
2023-06-29 2,435.77 2,435.77 2,408.90 2,413.12 1,019.5M
2023-06-28 2,402.92 2,445.04 2,400.28 2,441.22 1,530.2M
2023-06-27 2,406.87 2,411.05 2,364.73 2,408.10 1,368.7M
2023-06-26 2,349.25 2,409.89 2,348.57 2,408.15 1,710.5M
2023-06-21 2,341.83 2,381.38 2,336.29 2,353.19 1,075.4M
2023-06-20 2,353.68 2,360.22 2,334.99 2,344.07 913.2M
2023-06-19 2,342.04 2,367.17 2,331.70 2,359.63 1,031.4M
2023-06-16 2,360.55 2,364.65 2,338.55 2,345.40 1,172.6M
2023-06-15 2,343.11 2,360.27 2,336.19 2,360.27 1,027.0M
2023-06-14 2,377.57 2,377.87 2,344.27 2,345.64 1,082.3M
2023-06-13 2,386.07 2,394.66 2,365.05 2,374.03 841.6M
2023-06-12 2,423.81 2,435.57 2,387.94 2,388.23 1,220.5M
2023-06-09 2,388.65 2,426.92 2,382.36 2,426.84 1,263.1M
2023-06-08 2,367.51 2,392.84 2,362.87 2,392.84 932.4M
2023-06-07 2,381.58 2,383.77 2,363.34 2,371.01 904.7M
2023-06-06 2,435.35 2,435.35 2,376.07 2,378.87 1,323.5M
2023-06-05 2,432.14 2,455.80 2,419.16 2,437.52 1,124.1M
2023-06-02 2,432.56 2,452.36 2,424.20 2,428.84 1,223.7M
2023-06-01 2,474.19 2,482.17 2,425.52 2,431.09 1,422.1M
2023-05-31 2,496.59 2,504.92 2,464.05 2,477.59 1,360.3M
2023-05-30 2,513.37 2,521.83 2,472.69 2,502.01 1,455.4M
2023-05-29 2,445.65 2,520.84 2,442.23 2,515.21 2,122.8M
2023-05-26 2,436.20 2,465.71 2,435.86 2,449.30 1,347.0M
2023-05-25 2,395.24 2,432.25 2,393.61 2,430.22 1,153.4M
2023-05-24 2,417.22 2,431.85 2,399.93 2,400.50 1,079.1M
2023-05-23 2,472.34 2,472.34 2,419.71 2,420.55 1,258.7M
2023-05-22 2,409.83 2,485.73 2,409.50 2,470.71 1,803.5M
2023-05-19 2,429.85 2,429.85 2,406.28 2,407.06 958.4M
2023-05-18 2,444.02 2,462.69 2,424.27 2,431.60 1,126.7M
2023-05-17 2,426.31 2,453.98 2,413.59 2,442.08 1,232.2M
2023-05-16 2,435.42 2,454.73 2,418.14 2,430.65 1,379.0M
2023-05-15 2,458.24 2,473.63 2,418.33 2,436.77 2,080.6M
2023-05-12 2,418.35 2,480.38 2,411.89 2,445.92 1,884.5M
2023-05-11 2,396.11 2,449.11 2,383.69 2,418.86 1,259.1M
2023-05-10 2,401.41 2,420.78 2,385.29 2,392.52 1,282.1M
2023-05-09 2,421.04 2,438.98 2,398.36 2,399.80 1,724.4M
2023-05-08 2,397.60 2,443.80 2,397.13 2,420.16 1,999.7M
2023-05-05 2,391.95 2,403.08 2,370.78 2,395.67 1,399.1M
2023-05-04 2,332.49 2,401.27 2,330.77 2,390.68 1,999.0M
2023-04-28 2,336.07 2,340.81 2,319.33 2,338.00 1,526.0M
2023-04-27 2,329.90 2,351.78 2,306.34 2,346.93 1,411.6M
2023-04-26 2,296.63 2,339.82 2,294.32 2,334.00 1,737.1M
2023-04-25 2,292.75 2,315.01 2,263.90 2,288.64 1,266.8M
2023-04-24 2,287.16 2,304.39 2,271.91 2,289.37 1,114.1M
2023-04-21 2,307.46 2,319.14 2,281.58 2,281.58 1,123.4M
2023-04-20 2,318.64 2,318.64 2,289.02 2,310.63 981.5M
2023-04-19 2,323.23 2,333.61 2,313.03 2,314.18 1,003.8M
2023-04-18 2,341.05 2,341.30 2,313.80 2,321.75 1,213.0M
2023-04-17 2,328.50 2,347.90 2,321.63 2,339.09 1,755.0M
2023-04-14 2,286.19 2,318.28 2,286.04 2,316.69 1,475.3M
2023-04-13 2,273.26 2,294.90 2,271.90 2,283.29 1,167.5M
2023-04-12 2,275.49 2,283.37 2,265.74 2,268.70 948.3M
2023-04-11 2,279.73 2,279.75 2,260.44 2,271.52 895.7M
2023-04-10 2,238.93 2,282.63 2,237.20 2,281.30 1,320.1M
2023-04-07 2,228.92 2,238.84 2,228.11 2,236.81 630.4M
2023-04-06 2,239.36 2,239.36 2,223.63 2,229.32 761.1M
2023-04-04 2,240.87 2,246.49 2,231.70 2,242.34 1,084.3M
2023-04-03 2,247.65 2,249.74 2,231.70 2,239.93 1,112.4M
2023-03-31 2,243.35 2,258.92 2,242.47 2,247.54 795.0M
2023-03-30 2,229.77 2,245.23 2,223.38 2,244.13 963.4M
2023-03-29 2,240.06 2,249.38 2,227.86 2,229.85 983.5M
2023-03-28 2,244.67 2,248.30 2,235.44 2,237.76 905.4M
2023-03-27 2,275.53 2,276.76 2,235.36 2,240.03 1,093.4M
2023-03-24 2,284.21 2,284.21 2,267.44 2,270.08 941.5M
2023-03-23 2,282.58 2,282.94 2,264.46 2,282.50 914.7M
2023-03-22 2,293.92 2,297.08 2,277.77 2,285.22 906.9M
2023-03-21 2,291.55 2,300.99 2,282.93 2,285.89 882.8M
2023-03-20 2,319.49 2,333.68 2,286.49 2,287.27 1,326.1M
2023-03-17 2,314.93 2,338.80 2,308.42 2,317.89 1,159.4M
2023-03-16 2,320.26 2,328.15 2,296.62 2,309.23 1,140.6M
2023-03-15 2,298.59 2,329.24 2,283.38 2,327.13 1,144.7M
2023-03-14 2,286.69 2,316.45 2,278.27 2,293.80 1,147.1M
2023-03-13 2,274.56 2,295.28 2,274.34 2,289.55 847.3M
2023-03-10 2,290.99 2,291.65 2,273.98 2,279.27 877.3M
2023-03-09 2,315.20 2,315.78 2,296.16 2,298.27 788.6M
2023-03-08 2,313.68 2,319.16 2,298.51 2,309.88 960.3M
2023-03-07 2,340.13 2,356.47 2,318.33 2,319.70 1,462.4M
2023-03-06 2,330.11 2,347.98 2,322.79 2,339.90 1,428.4M
2023-03-03 2,303.82 2,329.96 2,298.91 2,327.61 1,500.8M
2023-03-02 2,298.19 2,311.42 2,292.65 2,302.16 1,286.9M
2023-03-01 2,287.41 2,298.69 2,280.92 2,298.63 1,144.9M
2023-02-28 2,258.73 2,286.71 2,258.50 2,285.77 906.5M
2023-02-27 2,255.92 2,270.69 2,249.39 2,256.54 738.5M
2023-02-24 2,268.53 2,268.53 2,251.78 2,260.92 626.9M
2023-02-23 2,272.99 2,276.27 2,257.37 2,268.29 806.7M
2023-02-22 2,276.93 2,291.41 2,268.93 2,273.79 736.3M
2023-02-21 2,271.85 2,287.74 2,266.41 2,284.55 940.0M
2023-02-20 2,250.55 2,271.27 2,240.92 2,271.27 864.0M
2023-02-17 2,256.30 2,273.73 2,249.45 2,249.45 841.8M
2023-02-16 2,292.31 2,307.99 2,244.75 2,258.04 1,277.1M
2023-02-15 2,311.08 2,311.08 2,290.09 2,294.86 959.9M
2023-02-14 2,300.16 2,317.32 2,295.47 2,310.06 1,124.1M
2023-02-13 2,312.89 2,329.20 2,293.01 2,296.50 1,565.5M
2023-02-10 2,287.01 2,310.66 2,276.83 2,306.20 1,422.2M
2023-02-09 2,280.87 2,289.81 2,275.88 2,285.85 958.7M
2023-02-08 2,290.30 2,292.35 2,279.86 2,281.40 1,091.7M
2023-02-07 2,264.15 2,290.73 2,257.33 2,289.65 1,177.5M
2023-02-06 2,249.04 2,273.67 2,246.90 2,260.21 1,039.6M
2023-02-03 2,263.59 2,263.59 2,234.70 2,253.03 1,152.2M
2023-02-02 2,263.59 2,275.43 2,254.24 2,266.07 1,459.6M
2023-02-01 2,252.69 2,262.14 2,237.96 2,261.93 1,273.2M
2023-01-31 2,233.87 2,252.58 2,230.98 2,251.52 1,580.1M
2023-01-30 2,265.36 2,270.92 2,239.02 2,241.20 1,551.5M
2023-01-20 2,221.36 2,253.39 2,219.69 2,253.39 1,303.3M
2023-01-19 2,222.21 2,222.21 2,203.41 2,219.34 998.5M
2023-01-18 2,223.92 2,228.67 2,217.22 2,223.00 854.7M
2023-01-17 2,225.39 2,225.39 2,210.98 2,215.02 932.1M
2023-01-16 2,210.43 2,232.85 2,208.35 2,222.60 1,206.6M
2023-01-13 2,220.10 2,220.18 2,194.10 2,208.02 910.6M
2023-01-12 2,214.59 2,229.94 2,212.00 2,214.86 817.6M
2023-01-11 2,227.95 2,234.73 2,214.93 2,215.48 942.7M
2023-01-10 2,240.33 2,248.61 2,221.10 2,222.64 1,010.5M
2023-01-09 2,270.83 2,270.84 2,236.15 2,237.53 1,383.9M
2023-01-06 2,251.40 2,279.63 2,251.12 2,263.46 1,337.6M
2023-01-05 2,243.30 2,255.22 2,239.04 2,249.52 1,196.3M
2023-01-04 2,246.15 2,249.37 2,230.78 2,237.60 1,081.8M
2023-01-03 2,200.42 2,247.28 2,197.53 2,245.43 1,463.7M