SSE 50

🏛️ china →
2,950.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,943.00 2,964.80 2,941.20 2,950.20 0.0M
2025-09-25 2,941.00 2,965.00 2,941.00 2,958.00 0.0M
2025-09-24 2,916.80 2,946.80 2,915.00 2,939.20 0.0M
2025-09-23 2,917.00 2,937.00 2,890.00 2,911.80 0.0M
2025-09-22 2,914.20 2,930.00 2,902.40 2,917.00 0.0M
2025-09-19 2,912.40 2,932.80 2,906.60 2,917.40 0.0M
2025-09-18 2,958.60 2,974.60 2,886.00 2,904.20 0.0M
2025-09-17 2,951.20 2,962.60 2,935.00 2,953.60 0.0M
2025-09-16 2,968.20 2,975.80 2,942.40 2,950.40 0.0M
2025-09-15 2,972.00 2,984.00 2,955.60 2,961.20 0.0M
2025-09-12 2,988.60 3,008.00 2,963.40 2,969.80 0.0M
2025-09-11 2,927.00 2,990.40 2,912.60 2,981.40 0.0M
2025-09-10 2,928.00 2,955.80 2,921.00 2,944.20 0.0M
2025-09-09 2,930.40 2,947.80 2,911.00 2,922.00 0.0M
2025-09-08 2,941.00 2,952.80 2,920.60 2,938.60 0.0M
2025-09-05 2,904.80 2,949.60 2,895.20 2,939.20 0.0M
2025-09-04 2,948.60 2,953.00 2,872.00 2,893.40 0.1M
2025-09-03 3,000.00 3,005.20 2,930.20 2,944.20 0.1M
2025-09-02 2,984.00 3,007.60 2,965.60 2,987.60 0.1M
2025-09-01 2,988.80 2,996.00 2,962.40 2,982.40 0.0M
2025-08-29 2,952.80 2,990.60 2,952.00 2,978.60 0.1M
2025-08-28 2,922.00 2,963.40 2,905.80 2,945.00 0.1M
2025-08-27 2,978.20 2,985.60 2,917.00 2,937.20 0.1M
2025-08-26 2,982.00 2,989.80 2,965.00 2,975.00 0.0M
2025-08-25 2,959.00 2,999.00 2,947.00 2,983.60 0.1M
2025-08-22 2,869.00 2,942.00 2,869.00 2,929.40 0.1M
2025-08-21 2,858.00 2,873.80 2,852.80 2,862.00 0.0M
2025-08-20 2,810.00 2,853.20 2,796.00 2,841.40 0.0M
2025-08-19 2,850.00 2,863.80 2,812.60 2,820.80 0.0M
2025-08-18 2,848.00 2,869.40 2,833.60 2,849.20 0.1M
2025-08-15 2,825.20 2,855.00 2,815.00 2,846.20 0.1M
2025-08-14 2,823.00 2,858.80 2,822.80 2,836.80 0.1M
2025-08-13 2,812.00 2,832.40 2,808.00 2,815.00 0.0M
2025-08-12 2,789.20 2,818.80 2,789.20 2,808.80 0.0M
2025-08-11 2,787.80 2,802.60 2,782.60 2,792.40 0.0M
2025-08-08 2,794.00 2,799.80 2,780.80 2,788.00 0.0M
2025-08-07 2,798.00 2,809.00 2,784.20 2,796.80 0.0M
2025-08-06 2,787.00 2,801.00 2,785.00 2,797.20 0.0M
2025-08-05 2,770.20 2,793.40 2,766.20 2,789.80 0.0M
2025-08-04 2,749.00 2,770.20 2,749.00 2,767.20 0.0M
2025-08-01 2,773.60 2,780.80 2,748.80 2,755.40 0.0M
2025-07-31 2,812.00 2,812.00 2,764.00 2,772.60 0.0M
2025-07-30 2,809.60 2,846.40 2,800.80 2,817.40 0.0M
2025-07-29 2,800.00 2,817.40 2,793.00 2,812.40 0.0M
2025-07-28 2,794.20 2,810.20 2,785.00 2,803.40 0.0M
2025-07-25 2,812.00 2,812.00 2,786.60 2,795.00 0.0M
2025-07-24 2,798.80 2,822.00 2,794.20 2,812.00 0.0M
2025-07-23 2,802.00 2,827.40 2,792.60 2,801.80 0.0M
2025-07-22 2,772.80 2,797.80 2,761.40 2,788.80 0.0M
2025-07-21 2,772.00 2,779.00 2,762.60 2,771.60 0.0M
2025-07-18 2,745.00 2,771.40 2,743.00 2,764.20 0.0M
2025-07-17 2,728.60 2,742.20 2,726.40 2,738.60 0.0M
2025-07-16 2,742.20 2,749.40 2,723.40 2,734.20 0.0M
2025-07-15 2,751.40 2,759.60 2,723.40 2,740.20 0.0M
2025-07-14 2,753.60 2,767.20 2,751.00 2,756.20 0.0M
2025-07-11 2,744.00 2,802.20 2,744.00 2,764.60 0.0M
2025-07-10 2,727.60 2,766.60 2,726.40 2,754.00 0.0M
2025-07-09 2,730.00 2,744.20 2,724.00 2,731.40 0.0M
2025-07-08 2,715.80 2,738.20 2,713.60 2,733.40 0.0M
2025-07-07 2,719.00 2,723.00 2,706.00 2,714.80 0.0M
2025-07-04 2,705.00 2,746.60 2,696.40 2,717.40 0.0M
2025-07-03 2,706.80 2,710.20 2,694.00 2,706.60 0.0M
2025-07-02 2,697.20 2,708.80 2,690.40 2,703.40 0.0M
2025-07-01 2,692.00 2,702.00 2,686.40 2,698.40 0.0M
2025-06-30 2,685.60 2,694.60 2,674.40 2,691.80 0.0M
2025-06-27 2,719.40 2,727.60 2,680.80 2,684.20 0.0M
2025-06-26 2,720.40 2,723.80 2,711.40 2,715.20 0.0M
2025-06-25 2,681.00 2,725.60 2,678.60 2,716.80 0.0M
2025-06-24 2,655.20 2,704.20 2,655.20 2,682.00 0.0M
2025-06-23 2,629.00 2,662.60 2,621.60 2,655.20 0.0M
2025-06-20 2,619.80 2,642.60 2,619.80 2,634.60 0.0M
2025-06-19 2,636.20 2,639.00 2,614.80 2,619.80 0.0M
2025-06-18 2,682.40 2,687.00 2,664.00 2,676.00 0.0M
2025-06-17 2,683.00 2,683.00 2,664.40 2,677.20 0.0M
2025-06-16 2,658.00 2,683.00 2,658.00 2,678.20 0.0M
2025-06-13 2,678.40 2,681.00 2,655.20 2,665.60 0.0M
2025-06-12 2,670.00 2,687.80 2,660.20 2,682.20 0.0M
2025-06-11 2,662.60 2,697.40 2,662.20 2,681.60 0.0M
2025-06-10 2,676.00 2,686.80 2,653.20 2,661.40 0.0M
2025-06-09 2,676.80 2,689.60 2,665.60 2,674.20 0.0M
2025-06-06 2,678.00 2,688.40 2,668.40 2,672.80 0.0M
2025-06-05 2,675.80 2,681.40 2,664.20 2,676.00 0.0M
2025-06-04 2,668.20 2,685.00 2,667.00 2,674.40 0.0M
2025-06-03 2,661.80 2,681.40 2,653.60 2,669.40 0.0M
2025-05-30 2,671.00 2,678.40 2,644.20 2,667.20 0.0M
2025-05-29 2,672.20 2,692.60 2,660.60 2,676.00 0.0M
2025-05-28 2,673.00 2,674.60 2,662.40 2,667.00 0.0M
2025-05-27 2,684.00 2,691.00 2,666.00 2,671.00 0.0M
2025-05-26 2,690.40 2,705.40 2,675.00 2,682.40 0.0M
2025-05-23 2,714.00 2,727.00 2,690.40 2,696.80 0.0M
2025-05-22 2,709.80 2,722.00 2,699.00 2,715.20 0.0M
2025-05-21 2,701.20 2,724.20 2,699.60 2,712.80 0.0M
2025-05-20 2,695.80 2,712.80 2,691.40 2,700.20 0.0M
2025-05-19 2,691.00 2,698.00 2,679.00 2,687.40 0.0M
2025-05-16 2,720.00 2,727.00 2,687.40 2,693.40 0.0M
2025-05-15 2,731.20 2,743.80 2,716.80 2,722.60 0.0M
2025-05-14 2,709.00 2,770.60 2,709.00 2,750.20 0.0M
2025-05-13 2,711.00 2,712.20 2,700.40 2,708.60 0.0M
2025-05-12 2,690.00 2,713.00 2,681.00 2,702.20 0.0M
2025-05-09 2,675.40 2,687.00 2,674.80 2,683.80 0.0M
2025-05-08 2,657.20 2,696.20 2,657.20 2,680.60 0.0M
2025-05-07 2,680.00 2,685.00 2,652.00 2,660.60 0.0M
2025-05-06 2,640.60 2,649.40 2,630.20 2,644.80 0.0M
2025-04-30 2,643.80 2,651.00 2,627.00 2,629.40 0.0M
2025-04-29 2,647.00 2,650.20 2,634.20 2,640.00 0.0M
2025-04-28 2,639.20 2,655.80 2,627.80 2,647.60 0.0M
2025-04-25 2,655.20 2,659.00 2,636.40 2,643.20 0.0M
2025-04-24 2,644.80 2,662.00 2,641.80 2,650.20 0.0M
2025-04-23 2,655.20 2,661.40 2,636.40 2,642.20 0.0M
2025-04-22 2,644.60 2,661.20 2,641.00 2,654.00 0.0M
2025-04-21 2,641.80 2,663.60 2,640.40 2,648.00 0.0M
2025-04-18 2,640.00 2,649.60 2,635.00 2,644.00 0.0M
2025-04-17 2,622.80 2,653.00 2,622.20 2,644.80 0.0M
2025-04-16 2,630.00 2,653.00 2,611.20 2,636.20 0.0M
2025-04-15 2,620.00 2,631.40 2,610.20 2,625.20 0.0M
2025-04-14 2,611.00 2,632.80 2,607.00 2,624.80 0.0M
2025-04-11 2,605.00 2,615.60 2,588.00 2,608.60 0.0M
2025-04-10 2,602.00 2,616.40 2,579.60 2,599.80 0.0M
2025-04-09 2,520.00 2,588.80 2,520.00 2,576.00 0.0M
2025-04-08 2,505.00 2,550.80 2,476.60 2,536.00 0.0M
2025-04-07 2,566.00 2,608.80 2,408.00 2,443.00 0.1M
2025-04-03 2,637.60 2,676.20 2,635.20 2,664.80 0.0M
2025-04-02 2,663.20 2,672.80 2,654.40 2,659.00 0.0M
2025-04-01 2,673.00 2,678.40 2,661.00 2,664.20 0.0M
2025-03-31 2,676.80 2,696.40 2,656.00 2,667.80 0.0M
2025-03-28 2,693.40 2,699.00 2,672.00 2,683.60 0.0M
2025-03-27 2,677.40 2,709.60 2,675.60 2,694.00 0.0M
2025-03-26 2,693.80 2,700.60 2,676.00 2,681.40 0.0M
2025-03-25 2,693.60 2,699.40 2,685.20 2,693.80 0.0M
2025-03-24 2,674.60 2,696.80 2,673.40 2,690.40 0.0M
2025-03-21 2,717.40 2,725.20 2,664.00 2,673.80 0.0M
2025-03-20 2,757.20 2,757.20 2,713.80 2,720.40 0.0M
2025-03-19 2,737.80 2,760.60 2,733.00 2,747.60 0.0M
2025-03-18 2,748.00 2,753.80 2,738.00 2,740.60 0.0M
2025-03-17 2,755.60 2,760.40 2,734.40 2,737.80 0.0M
2025-03-14 2,671.80 2,757.60 2,671.00 2,740.00 0.1M
2025-03-13 2,670.00 2,683.80 2,651.20 2,659.80 0.0M
2025-03-12 2,681.00 2,685.80 2,662.60 2,670.40 0.0M
2025-03-11 2,643.00 2,676.00 2,642.00 2,668.20 0.0M
2025-03-10 2,681.40 2,683.00 2,647.60 2,662.80 0.0M
2025-03-07 2,680.20 2,697.00 2,675.00 2,683.80 0.0M
2025-03-06 2,651.00 2,695.40 2,650.00 2,688.20 0.0M
2025-03-05 2,624.60 2,643.20 2,617.00 2,639.00 0.0M
2025-03-04 2,617.20 2,628.00 2,609.60 2,619.80 0.0M
2025-03-03 2,650.60 2,660.00 2,618.80 2,626.20 0.0M
2025-02-28 2,678.20 2,693.80 2,640.60 2,646.20 0.1M
2025-02-27 2,668.40 2,686.60 2,656.00 2,680.20 0.0M
2025-02-26 2,653.00 2,671.80 2,646.00 2,665.40 0.0M
2025-02-25 2,656.80 2,666.80 2,636.20 2,644.40 0.0M
2025-02-24 2,684.00 2,695.00 2,661.40 2,670.20 0.0M
2025-02-21 2,663.00 2,695.20 2,652.00 2,689.40 0.1M
2025-02-20 2,661.00 2,663.40 2,642.80 2,652.40 0.0M
2025-02-19 2,649.20 2,676.80 2,645.00 2,664.40 0.0M
2025-02-18 2,658.40 2,678.80 2,643.60 2,653.00 0.0M
2025-02-17 2,668.00 2,675.40 2,645.40 2,659.00 0.0M
2025-02-14 2,640.80 2,667.00 2,636.40 2,660.20 0.0M
2025-02-13 2,638.20 2,667.20 2,633.60 2,650.40 0.0M
2025-02-12 2,615.20 2,647.40 2,607.80 2,633.20 0.0M
2025-02-11 2,625.40 2,630.00 2,606.00 2,612.40 0.0M
2025-02-10 2,618.00 2,631.80 2,607.40 2,623.20 0.0M
2025-02-07 2,579.80 2,631.00 2,571.20 2,600.80 0.0M
2025-02-06 2,558.00 2,590.60 2,554.80 2,580.20 0.0M
2025-02-05 2,594.00 2,594.00 2,553.20 2,559.80 0.0M
2025-01-27 2,585.40 2,600.20 2,570.20 2,582.80 0.0M
2025-01-24 2,569.00 2,602.80 2,563.20 2,585.40 0.0M
2025-01-23 2,569.00 2,612.20 2,562.00 2,567.80 0.0M
2025-01-22 2,586.60 2,586.60 2,540.60 2,547.80 0.0M
2025-01-21 2,599.40 2,602.40 2,579.20 2,585.60 0.0M
2025-01-20 2,597.40 2,613.80 2,585.20 2,591.40 0.0M
2025-01-17 2,574.80 2,594.80 2,562.00 2,587.30 0.0M
2025-01-16 2,600.20 2,619.20 2,571.20 2,579.80 0.0M
2025-01-15 2,595.80 2,607.00 2,587.00 2,592.00 0.0M
2025-01-14 2,559.00 2,611.40 2,552.20 2,600.60 0.0M
2025-01-13 2,549.00 2,564.00 2,533.20 2,549.80 0.0M
2025-01-10 2,583.00 2,597.60 2,560.60 2,568.00 0.0M
2025-01-09 2,600.00 2,600.40 2,572.20 2,581.40 0.0M
2025-01-08 2,587.20 2,615.20 2,564.20 2,602.20 0.0M
2025-01-07 2,576.20 2,596.40 2,567.40 2,591.40 0.0M
2025-01-06 2,588.60 2,596.20 2,555.00 2,575.20 0.0M
2025-01-03 2,615.00 2,621.00 2,576.00 2,588.00 0.0M
2025-01-02 2,678.00 2,685.00 2,590.80 2,607.20 0.1M