Swiss Performance (SSHI)

SSHI
🏛️ 瑞士 →
16,530.92
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 13,827.98 13,859.10 13,734.86 13,734.86 59.0M
2022-12-29 13,740.05 13,900.49 13,730.45 13,890.92 52.5M
2022-12-28 13,830.09 13,882.22 13,815.13 13,822.30 53.9M
2022-12-27 13,848.86 13,898.73 13,828.85 13,857.54 61.3M
2022-12-23 13,812.81 13,858.33 13,775.65 13,816.53 55.9M
2022-12-22 13,879.44 13,918.56 13,759.82 13,774.92 63.7M
2022-12-21 13,672.53 13,862.86 13,671.35 13,862.86 66.4M
2022-12-20 13,678.87 13,719.03 13,627.27 13,627.27 93.5M
2022-12-19 13,803.87 13,851.87 13,757.68 13,773.01 70.0M
2022-12-16 13,920.83 13,938.94 13,736.79 13,766.17 187.0M
2022-12-15 14,146.04 14,152.85 13,898.83 13,898.83 102.9M
2022-12-14 14,181.69 14,264.52 14,135.09 14,247.73 97.0M
2022-12-13 14,111.68 14,315.18 14,054.53 14,206.52 99.8M
2022-12-12 14,082.50 14,084.26 14,012.72 14,073.60 95.5M
2022-12-09 14,029.69 14,145.25 14,002.13 14,112.91 110.8M
2022-12-08 14,031.67 14,048.73 13,932.59 14,017.62 77.3M
2022-12-07 14,087.71 14,100.34 14,004.71 14,019.42 81.5M
2022-12-06 14,261.70 14,277.76 14,129.64 14,158.79 165.9M
2022-12-05 14,302.75 14,333.40 14,251.37 14,272.04 138.4M
2022-12-02 14,311.16 14,360.67 14,230.55 14,308.82 148.0M
2022-12-01 14,324.60 14,402.15 14,314.94 14,346.27 142.5M
2022-11-30 14,206.46 14,285.99 14,197.91 14,199.52 186.3M
2022-11-29 14,262.01 14,268.43 14,130.34 14,133.12 122.4M
2022-11-28 14,276.16 14,308.88 14,217.39 14,261.41 112.3M
2022-11-25 14,285.83 14,317.43 14,260.61 14,292.13 101.1M
2022-11-24 14,189.80 14,306.87 14,184.67 14,288.10 72.2M
2022-11-23 14,151.91 14,200.43 14,140.01 14,200.43 80.1M
2022-11-22 14,135.63 14,183.19 14,113.95 14,153.11 56.6M
2022-11-21 14,077.94 14,178.13 14,077.94 14,160.89 64.5M
2022-11-18 14,049.35 14,140.86 13,995.93 14,115.56 83.4M
2022-11-17 14,037.35 14,057.78 13,883.63 13,974.87 61.2M
2022-11-16 14,104.74 14,106.28 13,975.76 13,987.46 70.4M
2022-11-15 14,113.53 14,194.33 14,092.39 14,123.71 80.8M
2022-11-14 14,253.85 14,253.85 14,099.27 14,104.26 88.2M
2022-11-11 14,240.24 14,389.80 14,204.08 14,256.26 120.5M
2022-11-10 13,903.76 14,272.14 13,861.22 14,244.23 101.7M
2022-11-09 13,835.04 13,953.00 13,823.37 13,946.62 86.7M
2022-11-08 13,694.75 13,858.20 13,694.75 13,844.45 90.4M
2022-11-07 13,716.86 13,792.08 13,696.70 13,735.72 123.9M
2022-11-04 13,657.59 13,840.87 13,646.68 13,757.97 124.1M
2022-11-03 13,667.56 13,685.96 13,551.57 13,647.42 92.0M
2022-11-02 13,794.01 13,843.25 13,730.34 13,777.78 86.3M
2022-11-01 13,856.34 13,928.40 13,722.69 13,745.12 108.4M
2022-10-31 13,752.70 13,820.21 13,699.69 13,803.08 99.8M
2022-10-28 13,584.80 13,741.81 13,569.07 13,733.76 86.5M
2022-10-27 13,778.36 13,779.58 13,670.38 13,675.77 116.2M
2022-10-26 13,730.51 13,823.72 13,670.29 13,823.01 67.4M
2022-10-25 13,591.19 13,763.98 13,576.21 13,763.98 77.5M
2022-10-24 13,419.86 13,579.73 13,396.11 13,542.18 69.6M
2022-10-21 13,270.79 13,378.24 13,212.16 13,322.34 111.0M
2022-10-20 13,363.78 13,420.91 13,333.59 13,388.32 65.4M
2022-10-19 13,524.27 13,531.85 13,392.27 13,392.27 56.0M
2022-10-18 13,456.40 13,608.07 13,446.64 13,526.36 79.7M
2022-10-17 13,192.76 13,461.30 13,164.60 13,416.49 62.5M
2022-10-14 13,203.26 13,355.69 13,172.99 13,197.60 81.8M
2022-10-13 12,976.82 13,076.99 12,797.41 13,076.82 74.0M
2022-10-12 13,056.31 13,116.29 12,985.00 13,052.75 63.0M
2022-10-11 13,058.48 13,080.17 12,952.77 13,063.76 72.9M
2022-10-10 13,107.06 13,165.83 13,049.39 13,135.20 73.4M
2022-10-07 13,267.46 13,375.46 13,187.13 13,190.98 82.8M
2022-10-06 13,456.59 13,485.22 13,280.82 13,317.33 81.0M
2022-10-05 13,471.41 13,558.65 13,389.66 13,414.98 75.1M
2022-10-04 13,266.45 13,556.22 13,266.45 13,556.22 104.9M
2022-10-03 13,061.65 13,186.46 12,942.39 13,186.46 114.5M
2022-09-30 13,024.89 13,169.98 13,013.57 13,166.38 81.4M
2022-09-29 13,020.00 13,020.00 12,873.07 12,973.93 74.7M
2022-09-28 12,940.12 13,098.23 12,910.01 13,098.23 106.8M
2022-09-27 12,996.13 13,095.87 12,987.07 13,005.04 82.2M
2022-09-26 13,010.38 13,033.93 12,880.27 12,943.26 88.4M
2022-09-23 13,206.25 13,241.77 12,963.89 13,014.96 118.5M
2022-09-22 13,194.79 13,415.70 13,189.46 13,213.40 80.1M
2022-09-21 13,341.74 13,386.11 13,315.93 13,380.41 72.1M
2022-09-20 13,613.70 13,662.77 13,411.41 13,411.41 56.4M
2022-09-19 13,558.15 13,614.16 13,461.61 13,585.15 55.4M
2022-09-16 13,671.85 13,727.10 13,583.10 13,583.10 165.8M
2022-09-15 13,791.21 13,874.00 13,720.48 13,747.95 69.3M
2022-09-14 13,887.46 13,924.45 13,746.57 13,781.35 76.6M
2022-09-13 14,174.42 14,212.82 13,963.86 13,963.86 76.5M
2022-09-12 14,025.02 14,130.95 14,007.24 14,108.55 60.9M
2022-09-09 13,886.25 14,039.89 13,870.15 13,995.11 56.2M
2022-09-08 13,929.52 13,934.60 13,693.55 13,849.39 62.5M
2022-09-07 13,862.29 13,910.42 13,771.15 13,870.48 53.9M
2022-09-06 13,913.62 14,034.44 13,855.79 13,913.34 54.3M
2022-09-05 13,818.28 13,927.14 13,761.63 13,904.38 52.6M
2022-09-02 13,824.16 14,022.86 13,806.48 14,017.92 65.9M
2022-09-01 13,870.52 13,900.91 13,741.66 13,742.33 74.3M
2022-08-31 14,047.46 14,112.38 13,951.49 14,003.70 92.5M
2022-08-30 14,072.07 14,184.80 14,005.29 14,028.83 51.5M
2022-08-29 14,023.10 14,087.16 13,968.07 14,055.69 52.1M
2022-08-26 14,318.86 14,321.84 14,102.66 14,109.90 60.2M
2022-08-25 14,284.21 14,340.89 14,183.79 14,284.88 45.4M
2022-08-24 14,094.73 14,230.94 14,064.04 14,225.19 57.8M
2022-08-23 14,212.88 14,258.90 14,114.26 14,121.87 55.5M
2022-08-22 14,358.77 14,389.89 14,270.33 14,307.60 69.8M
2022-08-19 14,396.60 14,520.26 14,393.37 14,409.70 66.1M
2022-08-18 14,353.24 14,459.18 14,337.84 14,438.45 80.5M
2022-08-17 14,411.62 14,482.39 14,369.39 14,383.52 130.1M
2022-08-16 14,504.35 14,504.35 14,349.87 14,408.17 61.6M
2022-08-15 14,487.01 14,519.24 14,422.79 14,502.62 44.6M
2022-08-12 14,456.69 14,523.95 14,441.67 14,441.67 62.6M
2022-08-11 14,503.88 14,526.39 14,432.68 14,498.56 68.1M
2022-08-10 14,354.68 14,467.88 14,313.86 14,460.25 66.3M
2022-08-09 14,438.38 14,484.86 14,379.05 14,409.53 72.9M
2022-08-08 14,499.35 14,535.31 14,460.27 14,473.39 82.7M
2022-08-05 14,504.73 14,549.03 14,406.12 14,415.28 81.1M
2022-08-04 14,464.79 14,557.20 14,464.79 14,528.73 70.6M
2022-08-03 14,351.03 14,513.49 14,338.04 14,495.66 79.3M
2022-08-02 14,405.60 14,422.01 14,288.43 14,406.91 124.1M
2022-07-29 14,451.80 14,517.18 14,445.32 14,446.39 102.5M
2022-07-28 14,332.03 14,395.08 14,306.25 14,395.08 111.5M
2022-07-27 14,388.07 14,392.35 14,310.15 14,312.09 83.4M
2022-07-26 14,390.15 14,390.15 14,327.06 14,358.91 77.8M
2022-07-25 14,249.96 14,402.21 14,249.96 14,373.05 57.1M
2022-07-22 14,312.56 14,429.69 14,304.33 14,341.73 62.6M
2022-07-21 14,214.50 14,368.03 14,210.16 14,368.03 80.1M
2022-07-20 14,374.44 14,416.61 14,257.00 14,262.02 94.5M
2022-07-19 14,148.16 14,346.02 14,111.27 14,330.14 81.5M
2022-07-18 14,191.26 14,327.47 14,191.26 14,205.31 79.4M
2022-07-15 13,992.04 14,161.74 13,936.97 14,161.74 78.6M
2022-07-14 14,029.40 14,033.43 13,878.86 13,929.35 77.8M
2022-07-13 14,148.67 14,148.67 13,921.49 14,058.15 108.5M
2022-07-12 14,130.68 14,249.34 14,065.94 14,249.34 75.8M
2022-07-11 14,049.61 14,204.85 14,049.61 14,204.85 70.5M
2022-07-08 14,113.94 14,224.66 14,040.48 14,206.73 110.6M
2022-07-07 14,066.05 14,157.32 14,012.19 14,115.99 84.4M
2022-07-06 13,945.86 14,030.48 13,897.78 13,982.10 77.1M
2022-07-05 14,029.90 14,040.29 13,793.80 13,797.24 77.0M
2022-07-04 13,965.79 14,037.65 13,958.60 13,994.33 48.0M
2022-07-01 13,707.44 13,927.88 13,698.53 13,879.13 62.2M
2022-06-30 13,779.36 13,834.34 13,657.40 13,834.34 110.9M
2022-06-29 13,796.54 13,921.37 13,740.34 13,921.37 64.7M
2022-06-28 14,061.84 14,068.20 13,919.39 13,926.57 59.0M
2022-06-27 14,014.46 14,073.08 13,953.05 14,045.97 92.4M
2022-06-24 13,556.90 13,945.94 13,556.90 13,945.94 95.4M
2022-06-23 13,506.32 13,555.09 13,415.33 13,491.03 81.2M
2022-06-22 13,365.28 13,592.48 13,353.73 13,575.73 86.9M
2022-06-21 13,552.12 13,632.57 13,509.84 13,509.84 85.5M
2022-06-20 13,455.48 13,504.20 13,386.81 13,504.20 57.0M
2022-06-17 13,476.90 13,619.08 13,428.18 13,460.41 204.0M
2022-06-16 13,813.65 13,813.65 13,430.34 13,462.99 106.9M
2022-06-15 13,865.92 13,944.86 13,740.90 13,870.29 77.6M
2022-06-14 14,021.39 14,047.85 13,761.72 13,763.66 97.6M
2022-06-13 14,094.58 14,155.80 13,948.93 13,991.38 109.3M
2022-06-10 14,419.77 14,419.77 14,166.85 14,246.11 97.9M
2022-06-09 14,674.08 14,708.89 14,525.23 14,525.23 98.2M
2022-06-08 14,816.20 14,816.20 14,649.15 14,708.64 132.9M
2022-06-07 14,839.73 14,844.35 14,747.62 14,800.13 87.7M
2022-06-03 14,911.09 14,911.09 14,797.37 14,802.16 85.7M
2022-06-02 14,782.64 14,850.01 14,771.40 14,830.45 57.0M
2022-06-01 15,005.51 15,005.51 14,760.07 14,760.07 73.7M
2022-05-31 15,002.96 15,041.57 14,908.99 14,918.98 180.3M
2022-05-30 15,028.95 15,098.50 15,000.17 15,072.36 74.6M
2022-05-27 14,810.89 14,944.55 14,740.87 14,941.43 150.0M
2022-05-25 14,794.60 14,810.35 14,680.91 14,708.47 62.7M
2022-05-24 14,621.61 14,778.40 14,621.61 14,702.53 66.8M
2022-05-23 14,689.15 14,719.65 14,581.95 14,719.65 70.3M
2022-05-20 14,629.68 14,643.65 14,504.11 14,530.44 78.7M
2022-05-19 14,687.73 14,687.73 14,398.59 14,507.66 91.3M
2022-05-18 15,085.76 15,132.20 14,859.42 14,859.42 88.3M
2022-05-17 15,076.33 15,178.70 15,027.04 15,076.84 92.9M
2022-05-16 14,952.62 15,058.79 14,902.92 15,001.59 80.7M
2022-05-13 14,824.32 14,982.04 14,824.32 14,982.04 82.3M
2022-05-12 14,612.16 14,820.21 14,514.58 14,781.05 130.8M
2022-05-11 14,808.20 14,853.44 14,660.62 14,841.26 125.7M
2022-05-10 14,793.63 14,941.24 14,754.66 14,800.04 90.5M
2022-05-09 15,013.09 15,044.99 14,691.39 14,691.39 108.3M
2022-05-06 15,206.38 15,232.43 15,001.77 15,074.65 78.2M
2022-05-05 15,443.96 15,464.69 15,249.01 15,265.84 83.3M
2022-05-04 15,389.60 15,412.33 15,274.91 15,274.91 77.4M
2022-05-03 15,450.72 15,516.83 15,359.15 15,428.30 81.9M
2022-05-02 15,555.11 15,555.11 15,232.01 15,406.15 67.0M
2022-04-29 15,604.17 15,712.92 15,591.51 15,603.08 80.3M
2022-04-28 15,530.73 15,633.40 15,474.36 15,520.21 73.3M
2022-04-27 15,325.40 15,507.47 15,185.26 15,466.94 93.8M
2022-04-26 15,636.91 15,642.69 15,327.46 15,327.46 91.7M
2022-04-25 15,503.39 15,636.68 15,480.29 15,542.54 83.7M
2022-04-22 15,689.58 15,805.40 15,689.58 15,735.64 113.5M
2022-04-21 15,864.92 15,948.08 15,812.67 15,812.67 81.9M
2022-04-20 15,767.00 15,838.47 15,669.89 15,796.15 87.7M
2022-04-19 15,856.99 15,867.21 15,670.77 15,758.19 99.0M
2022-04-14 15,844.03 15,978.77 15,844.03 15,954.26 77.4M
2022-04-13 15,819.02 15,838.34 15,748.47 15,835.35 69.3M
2022-04-12 15,842.36 15,908.46 15,785.36 15,835.70 89.7M
2022-04-11 16,012.08 16,053.48 15,933.12 15,988.16 94.0M
2022-04-08 15,905.42 15,920.22 15,817.34 15,920.22 83.7M
2022-04-07 15,747.75 15,850.10 15,710.52 15,732.29 88.0M
2022-04-06 15,779.71 15,798.89 15,590.58 15,673.77 109.6M
2022-04-05 15,787.50 15,790.33 15,712.24 15,790.33 126.9M
2022-04-04 15,672.10 15,755.58 15,603.16 15,755.58 76.8M
2022-04-01 15,546.57 15,614.68 15,519.96 15,569.35 84.8M
2022-03-31 15,726.21 15,726.21 15,538.57 15,538.57 112.0M
2022-03-30 15,697.65 15,753.21 15,633.12 15,658.00 88.3M
2022-03-29 15,628.53 15,832.99 15,589.93 15,761.56 105.6M
2022-03-28 15,521.71 15,659.50 15,521.71 15,529.80 81.9M
2022-03-25 15,495.71 15,523.41 15,393.13 15,448.08 83.4M
2022-03-24 15,445.54 15,492.38 15,387.25 15,470.65 131.4M
2022-03-23 15,584.53 15,631.53 15,428.82 15,434.97 77.8M
2022-03-22 15,514.12 15,608.82 15,452.77 15,574.11 83.8M
2022-03-21 15,521.51 15,563.59 15,465.62 15,540.89 90.2M
2022-03-18 15,389.33 15,542.02 15,302.10 15,542.02 209.4M
2022-03-17 15,233.92 15,369.74 15,207.15 15,369.74 101.3M
2022-03-16 15,019.56 15,207.82 15,000.04 15,131.00 129.2M
2022-03-15 14,704.50 14,838.38 14,613.71 14,810.68 109.8M
2022-03-14 14,652.95 14,855.75 14,629.95 14,818.84 140.2M
2022-03-11 14,550.52 14,821.50 14,471.92 14,618.14 126.6M
2022-03-10 14,662.15 14,685.24 14,490.69 14,492.84 137.1M
2022-03-09 14,193.03 14,630.48 14,193.03 14,630.48 214.9M
2022-03-08 14,171.32 14,462.44 13,947.87 14,046.47 193.8M
2022-03-07 14,112.96 14,275.52 13,751.71 14,163.41 196.1M
2022-03-04 14,661.48 14,697.69 14,297.57 14,302.84 159.4M
2022-03-03 14,996.76 15,035.66 14,764.95 14,775.06 109.5M
2022-03-02 14,946.84 15,079.53 14,799.73 15,034.27 139.2M
2022-03-01 15,181.90 15,204.51 14,939.46 15,019.41 123.3M
2022-02-28 15,014.70 15,174.41 14,999.63 15,171.55 145.3M
2022-02-25 14,780.99 15,166.22 14,769.98 15,154.49 113.0M
2022-02-24 14,768.61 14,832.65 14,523.58 14,724.39 161.6M
2022-02-23 15,159.37 15,315.14 15,086.76 15,086.76 72.7M
2022-02-22 14,796.50 15,133.61 14,796.50 15,112.88 112.9M
2022-02-21 15,235.89 15,278.58 14,991.15 15,030.92 92.3M
2022-02-18 15,298.50 15,363.25 15,155.34 15,185.61 82.0M
2022-02-17 15,386.26 15,406.26 15,228.21 15,272.57 73.3M
2022-02-16 15,440.33 15,509.06 15,377.72 15,410.08 69.5M
2022-02-15 15,199.20 15,431.09 15,199.20 15,403.23 84.0M
2022-02-14 15,254.41 15,264.07 15,076.84 15,206.08 105.1M
2022-02-11 15,448.29 15,548.30 15,412.16 15,471.25 73.8M
2022-02-10 15,641.42 15,641.42 15,511.58 15,572.71 112.6M
2022-02-09 15,487.23 15,682.16 15,487.23 15,618.04 79.2M
2022-02-08 15,448.97 15,483.51 15,313.05 15,344.86 95.1M
2022-02-07 15,436.01 15,445.95 15,329.56 15,421.07 66.7M
2022-02-04 15,565.80 15,565.80 15,354.58 15,371.60 73.3M
2022-02-03 15,562.81 15,626.61 15,456.07 15,488.37 79.9M
2022-02-02 15,658.92 15,733.59 15,643.85 15,677.42 87.3M
2022-02-01 15,658.70 15,724.79 15,612.43 15,654.34 98.2M
2022-01-31 15,475.40 15,588.32 15,451.03 15,512.80 89.5M
2022-01-28 15,395.10 15,395.10 15,160.43 15,342.23 77.1M
2022-01-27 15,134.88 15,458.71 15,134.88 15,420.59 82.0M
2022-01-26 15,294.72 15,439.23 15,289.67 15,351.47 85.7M
2022-01-25 15,133.30 15,230.94 15,063.21 15,154.85 119.3M
2022-01-24 15,559.27 15,590.54 15,054.43 15,073.40 157.7M
2022-01-21 15,761.35 15,809.10 15,599.52 15,666.10 111.2M
2022-01-20 15,853.89 15,936.52 15,789.67 15,925.62 77.1M
2022-01-19 15,773.47 15,918.61 15,773.47 15,859.44 86.5M
2022-01-18 15,918.30 15,918.30 15,840.13 15,876.69 94.9M
2022-01-17 15,933.80 16,058.78 15,902.68 16,029.12 69.5M
2022-01-14 15,896.96 15,973.48 15,878.36 15,882.36 74.6M
2022-01-13 16,043.06 16,078.69 15,989.77 16,024.86 81.2M
2022-01-12 16,158.24 16,158.24 16,042.36 16,095.77 95.5M
2022-01-11 16,142.89 16,193.67 16,097.41 16,113.74 109.6M
2022-01-10 16,293.49 16,293.49 15,933.76 15,973.54 130.2M
2022-01-07 16,236.49 16,317.92 16,199.52 16,286.02 111.7M
2022-01-06 16,283.68 16,325.10 16,232.74 16,300.02 188.1M
2022-01-05 16,428.58 16,472.74 16,386.32 16,466.13 167.3M
2022-01-04 16,579.38 16,588.37 16,464.28 16,484.60 106.8M
2022-01-03 16,516.52 16,610.35 16,486.05 16,530.60 71.1M