Bosera SSE STAR AI

588790
🏛️ china →
0.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.87 0.87 0.86 0.87 44,776.0K
09:35 0.87 0.87 0.87 0.87 33,330.0K
09:40 0.87 0.87 0.87 0.87 43,304.8K
09:45 0.87 0.87 0.86 0.86 36,982.8K
09:50 0.86 0.86 0.86 0.86 25,401.6K
09:55 0.86 0.86 0.85 0.86 20,639.9K
10:00 0.86 0.86 0.86 0.86 14,696.6K
10:05 0.86 0.86 0.86 0.86 12,657.2K
10:10 0.86 0.86 0.85 0.86 11,844.9K
10:15 0.86 0.86 0.85 0.85 11,980.2K
10:20 0.85 0.86 0.85 0.85 15,556.1K
10:25 0.85 0.86 0.85 0.86 7,468.1K
10:30 0.85 0.86 0.85 0.86 11,955.5K
10:35 0.86 0.86 0.85 0.86 6,342.4K
10:40 0.86 0.86 0.85 0.86 31,002.0K
10:45 0.85 0.86 0.85 0.86 13,138.5K
10:50 0.86 0.86 0.86 0.86 5,447.6K
10:55 0.86 0.86 0.86 0.86 2,267.7K
11:00 0.86 0.86 0.86 0.86 9,495.1K
11:05 0.86 0.86 0.86 0.86 6,393.7K
11:10 0.86 0.86 0.86 0.86 2,767.6K
11:15 0.86 0.86 0.86 0.86 3,723.5K
11:20 0.86 0.86 0.85 0.85 3,575.3K
11:25 0.85 0.86 0.85 0.86 3,200.0K
13:00 0.86 0.86 0.85 0.85 9,667.8K
13:05 0.85 0.85 0.85 0.85 6,805.6K
13:10 0.85 0.86 0.85 0.86 5,976.4K
13:15 0.86 0.86 0.86 0.86 3,203.0K
13:20 0.86 0.86 0.86 0.86 3,193.4K
13:25 0.86 0.86 0.85 0.86 6,332.3K
13:30 0.86 0.86 0.85 0.85 11,621.3K
13:35 0.85 0.85 0.85 0.85 11,255.0K
13:40 0.85 0.85 0.85 0.85 4,418.0K
13:45 0.85 0.86 0.85 0.86 11,238.9K
13:50 0.86 0.86 0.85 0.85 16,316.5K
13:55 0.85 0.85 0.85 0.85 27,453.5K
14:00 0.85 0.85 0.85 0.85 10,942.0K
14:05 0.85 0.85 0.85 0.85 6,786.1K
14:10 0.85 0.85 0.85 0.85 14,384.8K
14:15 0.85 0.85 0.85 0.85 9,311.6K
14:20 0.85 0.85 0.85 0.85 11,218.3K
14:25 0.85 0.85 0.84 0.85 18,567.4K
14:30 0.85 0.85 0.84 0.84 14,425.0K
14:35 0.84 0.85 0.84 0.84 17,998.3K
14:40 0.84 0.85 0.84 0.85 12,967.6K
14:45 0.85 0.85 0.85 0.85 11,468.4K
14:50 0.85 0.85 0.84 0.84 12,064.2K
14:55 0.84 0.85 0.84 0.84 14,352.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.86 0.87 0.84 0.84 649.9M
2025-09-25 0.86 0.88 0.85 0.87 761.9M
2025-09-24 0.83 0.87 0.83 0.86 994.1M
2025-09-23 0.85 0.86 0.81 0.84 1,071.3M
2025-09-22 0.82 0.86 0.82 0.85 1,032.4M
2025-09-19 0.83 0.84 0.81 0.82 941.5M
2025-09-18 0.84 0.87 0.82 0.84 1,417.9M
2025-09-17 0.83 0.84 0.82 0.84 639.8M
2025-09-16 0.82 0.84 0.82 0.84 814.5M
2025-09-15 0.84 0.84 0.81 0.82 667.7M
2025-09-12 0.81 0.85 0.81 0.83 1,104.4M
2025-09-11 0.77 0.81 0.76 0.81 1,178.7M
2025-09-10 0.76 0.78 0.76 0.77 597.0M
2025-09-09 0.77 0.78 0.76 0.76 516.3M
2025-09-08 0.78 0.78 0.76 0.78 530.5M
2025-09-05 0.75 0.78 0.74 0.78 1,096.0M
2025-09-04 0.80 0.80 0.73 0.75 1,229.2M
2025-09-03 0.82 0.83 0.80 0.81 901.8M
2025-09-02 0.85 0.85 0.82 0.82 1,256.4M
2025-09-01 0.86 0.88 0.84 0.85 1,287.6M
2025-08-29 0.85 0.86 0.84 0.86 1,687.7M
2025-08-28 0.82 0.87 0.82 0.87 2,434.3M
2025-08-27 0.81 0.86 0.81 0.82 2,050.1M
2025-08-26 0.80 0.81 0.79 0.80 1,132.9M
2025-08-25 0.81 0.84 0.79 0.81 1,500.5M
2025-08-22 0.73 0.79 0.73 0.79 1,403.0M
2025-08-21 0.73 0.75 0.72 0.73 987.1M
2025-08-20 0.70 0.73 0.69 0.73 1,593.1M
2025-08-19 0.69 0.71 0.69 0.70 824.1M
2025-08-18 0.68 0.71 0.68 0.70 1,055.8M
2025-08-15 0.66 0.67 0.66 0.67 672.9M
2025-08-14 0.66 0.68 0.66 0.66 860.6M
2025-08-13 0.66 0.67 0.66 0.66 756.2M
2025-08-12 0.64 0.66 0.64 0.66 977.7M
2025-08-11 0.63 0.64 0.63 0.64 649.1M
2025-08-08 0.65 0.65 0.63 0.63 905.6M
2025-08-07 0.65 0.66 0.64 0.65 801.8M
2025-08-06 0.64 0.65 0.64 0.65 718.0M
2025-08-05 0.64 0.64 0.64 0.64 763.1M
2025-08-04 0.62 0.64 0.62 0.64 624.3M
2025-08-01 0.64 0.64 0.62 0.63 831.3M
2025-07-31 0.63 0.65 0.63 0.63 1,091.9M
2025-07-30 0.64 0.64 0.63 0.63 977.0M
2025-07-29 0.62 0.64 0.62 0.64 1,181.2M
2025-07-28 0.62 0.63 0.62 0.62 927.8M
2025-07-25 0.60 0.63 0.60 0.62 1,366.0M
2025-07-24 0.59 0.60 0.59 0.60 375.4M
2025-07-23 0.59 0.60 0.59 0.59 350.0M
2025-07-22 0.59 0.59 0.59 0.59 317.9M
2025-07-21 0.59 0.60 0.59 0.59 368.9M
2025-07-18 0.59 0.60 0.59 0.59 407.8M
2025-07-17 0.58 0.59 0.58 0.59 425.3M
2025-07-16 0.59 0.60 0.58 0.59 475.1M
2025-07-15 0.57 0.58 0.57 0.58 921.1M
2025-07-14 0.57 0.58 0.57 0.57 339.8M
2025-07-11 0.56 0.58 0.56 0.57 522.2M
2025-07-10 0.56 0.56 0.56 0.56 267.9M
2025-07-09 0.57 0.57 0.56 0.56 303.7M
2025-07-08 0.56 0.57 0.56 0.57 368.5M
2025-07-07 0.56 0.56 0.56 0.56 260.4M
2025-07-04 0.57 0.57 0.56 0.57 338.1M
2025-07-03 0.57 0.57 0.57 0.57 301.7M
2025-07-02 0.58 0.58 0.57 0.57 361.3M
2025-07-01 0.59 0.59 0.58 0.58 431.8M
2025-06-30 0.58 0.59 0.58 0.59 403.2M
2025-06-27 0.58 0.58 0.57 0.57 354.5M
2025-06-26 0.58 0.59 0.57 0.58 606.9M
2025-06-25 0.57 0.58 0.57 0.58 1,176.6M
2025-06-24 0.55 0.57 0.55 0.57 423.1M
2025-06-23 0.55 0.56 0.55 0.55 317.8M
2025-06-20 0.56 0.57 0.55 0.56 304.2M
2025-06-19 0.57 0.57 0.56 0.56 279.4M
2025-06-18 0.56 0.57 0.56 0.57 245.6M
2025-06-17 0.56 0.57 0.56 0.56 211.5M
2025-06-16 0.56 0.57 0.55 0.56 183.7M
2025-06-13 0.57 0.57 0.56 0.56 416.9M
2025-06-12 0.57 0.58 0.57 0.57 343.3M
2025-06-11 0.57 0.58 0.57 0.57 247.2M
2025-06-10 0.59 0.59 0.57 0.57 467.9M
2025-06-09 0.58 0.59 0.58 0.59 254.8M
2025-06-06 0.58 0.59 0.58 0.58 351.3M
2025-06-05 0.57 0.58 0.57 0.58 572.3M
2025-06-04 0.57 0.57 0.57 0.57 504.8M
2025-06-03 0.56 0.57 0.56 0.57 293.2M
2025-05-30 0.57 0.57 0.56 0.56 303.0M
2025-05-29 0.57 0.58 0.57 0.58 373.1M
2025-05-28 0.57 0.57 0.56 0.56 312.0M
2025-05-27 0.57 0.57 0.56 0.56 255.0M
2025-05-26 0.57 0.58 0.57 0.57 245.7M
2025-05-23 0.58 0.58 0.57 0.57 444.5M
2025-05-22 0.58 0.59 0.58 0.59 304.8M
2025-05-21 0.59 0.59 0.58 0.58 387.4M
2025-05-20 0.58 0.59 0.58 0.59 524.7M
2025-05-19 0.58 0.58 0.57 0.58 285.5M
2025-05-16 0.58 0.59 0.58 0.58 249.4M
2025-05-15 0.59 0.59 0.58 0.58 313.8M
2025-05-14 0.59 0.60 0.59 0.59 457.2M
2025-05-13 0.60 0.61 0.59 0.59 349.9M
2025-05-12 0.59 0.60 0.59 0.60 334.2M
2025-05-09 0.60 0.60 0.58 0.59 400.3M
2025-05-08 0.60 0.60 0.60 0.60 394.5M
2025-05-07 0.62 0.62 0.60 0.60 552.3M
2025-05-06 0.60 0.61 0.59 0.60 499.4M
2025-04-30 0.57 0.60 0.57 0.60 701.3M
2025-04-29 0.57 0.57 0.56 0.57 285.1M
2025-04-28 0.57 0.57 0.56 0.57 306.8M
2025-04-25 0.57 0.57 0.56 0.57 356.9M
2025-04-24 0.58 0.58 0.56 0.57 323.3M
2025-04-23 0.57 0.58 0.57 0.57 387.7M
2025-04-22 0.57 0.57 0.56 0.57 284.7M
2025-04-21 0.57 0.57 0.56 0.57 347.7M
2025-04-18 0.57 0.57 0.56 0.56 277.8M
2025-04-17 0.56 0.58 0.56 0.57 392.5M
2025-04-16 0.56 0.57 0.55 0.56 302.4M
2025-04-15 0.57 0.57 0.56 0.56 334.6M
2025-04-14 0.58 0.58 0.56 0.57 558.3M
2025-04-11 0.54 0.57 0.54 0.57 595.3M
2025-04-10 0.55 0.56 0.54 0.55 679.9M
2025-04-09 0.50 0.54 0.49 0.53 800.4M
2025-04-08 0.51 0.53 0.50 0.51 587.5M
2025-04-07 0.54 0.56 0.49 0.51 915.4M
2025-04-03 0.60 0.61 0.59 0.59 550.1M
2025-04-02 0.60 0.62 0.60 0.61 276.8M
2025-04-01 0.62 0.62 0.61 0.61 546.2M
2025-03-31 0.60 0.62 0.60 0.62 476.3M
2025-03-28 0.61 0.62 0.61 0.61 305.1M
2025-03-27 0.61 0.63 0.60 0.62 491.0M
2025-03-26 0.60 0.62 0.60 0.61 449.7M
2025-03-25 0.62 0.62 0.60 0.60 481.7M
2025-03-24 0.61 0.62 0.61 0.62 455.0M
2025-03-21 0.63 0.64 0.61 0.62 626.8M
2025-03-20 0.64 0.65 0.64 0.64 432.8M
2025-03-19 0.65 0.65 0.64 0.64 395.4M
2025-03-18 0.65 0.66 0.65 0.65 411.5M
2025-03-17 0.64 0.65 0.64 0.64 412.1M
2025-03-14 0.63 0.65 0.63 0.65 700.1M
2025-03-13 0.66 0.66 0.63 0.63 1,036.4M
2025-03-12 0.67 0.67 0.66 0.66 652.0M
2025-03-11 1.30 1.33 1.30 1.33 247.1M
2025-03-10 1.32 1.34 1.31 1.33 277.6M
2025-03-07 1.36 1.36 1.32 1.33 477.4M
2025-03-06 1.34 1.37 1.33 1.36 408.3M
2025-03-05 1.29 1.32 1.28 1.31 307.5M
2025-03-04 1.23 1.30 1.22 1.29 401.9M
2025-03-03 1.27 1.28 1.23 1.24 392.2M
2025-02-28 1.35 1.35 1.26 1.27 532.3M
2025-02-27 1.35 1.38 1.32 1.36 297.9M
2025-02-26 1.33 1.37 1.31 1.36 328.8M
2025-02-25 1.28 1.35 1.27 1.33 268.7M
2025-02-24 1.31 1.33 1.28 1.31 247.6M
2025-02-21 1.25 1.31 1.24 1.31 331.4M
2025-02-20 1.24 1.25 1.22 1.24 196.8M
2025-02-19 1.19 1.24 1.19 1.23 276.7M
2025-02-18 1.22 1.23 1.18 1.20 222.6M
2025-02-17 1.24 1.24 1.22 1.23 217.8M
2025-02-14 1.21 1.24 1.19 1.23 218.1M
2025-02-13 1.25 1.25 1.21 1.21 252.3M
2025-02-12 1.22 1.25 1.22 1.25 286.4M
2025-02-11 1.26 1.27 1.23 1.23 368.5M
2025-02-10 1.22 1.26 1.20 1.26 264.9M
2025-02-07 1.20 1.24 1.19 1.22 317.8M
2025-02-06 1.13 1.20 1.13 1.19 211.5M
2025-02-05 1.12 1.16 1.12 1.15 184.6M
2025-01-27 1.14 1.15 1.09 1.09 184.3M
2025-01-24 1.08 1.12 1.08 1.12 122.7M
2025-01-23 1.13 1.13 1.08 1.08 97.7M
2025-01-22 1.10 1.10 1.08 1.10 88.8M
2025-01-21 1.06 1.11 1.06 1.11 85.2M
2025-01-20 1.06 1.07 1.05 1.06 44.5M
2025-01-17 1.03 1.06 1.02 1.05 49.7M
2025-01-16 1.06 1.07 1.02 1.03 57.7M
2025-01-15 1.05 1.07 1.04 1.06 55.4M
2025-01-14 1.01 1.06 1.00 1.05 51.0M
2025-01-13 0.98 1.01 0.98 1.00 33.1M
2025-01-10 1.03 1.06 1.01 1.01 90.4M
2025-01-09 1.02 1.05 1.02 1.03 174.0M