ChinaAMC SSE Consumer Staples Sector

510630
🏛️ china →
0.95
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
2021-12-31 1.42 1.42 1.40 1.41 10.5M
2021-12-30 1.41 1.43 1.41 1.42 8.4M
2021-12-29 1.46 1.46 1.41 1.42 16.9M
2021-12-28 1.46 1.47 1.45 1.46 9.2M
2021-12-27 1.45 1.46 1.44 1.46 11.6M
2021-12-24 1.43 1.45 1.43 1.45 15.2M
2021-12-23 1.42 1.43 1.40 1.43 14.0M
2021-12-22 1.42 1.43 1.41 1.42 7.0M
2021-12-21 1.42 1.43 1.41 1.42 13.5M
2021-12-20 1.42 1.44 1.42 1.42 51.1M
2021-12-17 1.44 1.44 1.42 1.42 13.1M
2021-12-16 1.47 1.47 1.43 1.45 16.0M
2021-12-15 1.49 1.49 1.46 1.47 11.1M
2021-12-14 1.48 1.50 1.48 1.49 11.9M
2021-12-13 1.49 1.52 1.49 1.49 15.0M
2021-12-10 1.47 1.49 1.47 1.48 12.9M
2021-12-09 1.45 1.50 1.45 1.48 20.7M
2021-12-08 1.42 1.45 1.41 1.45 15.5M
2021-12-07 1.40 1.43 1.40 1.42 9.6M
2021-12-06 1.41 1.42 1.40 1.40 11.5M
2021-12-03 1.38 1.42 1.38 1.41 18.2M
2021-12-02 1.39 1.40 1.39 1.39 7.3M
2021-12-01 1.39 1.40 1.39 1.39 6.7M
2021-11-30 1.40 1.41 1.39 1.39 9.7M
2021-11-29 1.39 1.41 1.39 1.40 9.1M
2021-11-26 1.42 1.42 1.40 1.41 8.7M
2021-11-25 1.42 1.43 1.41 1.41 12.7M
2021-11-24 1.40 1.43 1.40 1.42 18.7M
2021-11-23 1.40 1.42 1.40 1.41 13.2M
2021-11-22 1.41 1.43 1.41 1.41 13.4M
2021-11-19 1.40 1.42 1.40 1.41 9.2M
2021-11-18 1.41 1.41 1.39 1.41 8.3M
2021-11-17 1.42 1.42 1.40 1.41 15.0M
2021-11-16 1.40 1.43 1.40 1.42 24.5M
2021-11-15 1.39 1.41 1.38 1.40 14.0M
2021-11-12 1.39 1.40 1.38 1.38 9.3M
2021-11-11 1.38 1.39 1.37 1.39 12.1M
2021-11-10 1.41 1.41 1.37 1.38 20.1M
2021-11-09 1.42 1.42 1.40 1.41 14.0M
2021-11-08 1.43 1.44 1.41 1.42 16.1M
2021-11-05 1.43 1.45 1.42 1.44 15.9M
2021-11-04 1.40 1.44 1.40 1.44 18.7M
2021-11-03 1.41 1.41 1.39 1.39 15.5M
2021-11-02 1.37 1.41 1.37 1.41 22.6M
2021-11-01 1.40 1.40 1.37 1.38 15.9M
2021-10-29 1.39 1.41 1.38 1.41 21.2M
2021-10-28 1.35 1.38 1.35 1.38 16.7M
2021-10-27 1.37 1.37 1.35 1.35 8.0M
2021-10-26 1.38 1.39 1.37 1.37 8.5M
2021-10-25 1.38 1.39 1.36 1.38 8.5M
2021-10-22 1.35 1.39 1.35 1.38 12.2M
2021-10-21 1.34 1.35 1.33 1.35 7.7M
2021-10-20 1.34 1.36 1.33 1.34 8.2M
2021-10-19 1.32 1.35 1.32 1.34 13.4M
2021-10-18 1.37 1.38 1.32 1.33 17.0M
2021-10-15 1.38 1.40 1.36 1.38 16.7M
2021-10-14 1.39 1.40 1.36 1.38 15.9M
2021-10-13 1.36 1.40 1.35 1.39 26.6M
2021-10-12 1.34 1.36 1.32 1.35 16.1M
2021-10-11 1.36 1.39 1.35 1.35 14.2M
2021-10-08 1.33 1.37 1.32 1.36 21.9M
2021-09-30 1.32 1.34 1.32 1.33 16.0M
2021-09-29 1.32 1.33 1.30 1.32 14.9M
2021-09-28 1.33 1.34 1.29 1.33 16.7M
2021-09-27 1.31 1.38 1.29 1.34 46.0M
2021-09-24 1.25 1.30 1.25 1.30 26.5M
2021-09-23 1.22 1.25 1.22 1.24 8.4M
2021-09-22 1.24 1.24 1.22 1.22 9.1M
2021-09-17 1.22 1.25 1.20 1.25 31.5M
2021-09-16 1.22 1.23 1.20 1.22 11.3M
2021-09-15 1.23 1.24 1.21 1.21 10.6M
2021-09-14 1.24 1.26 1.23 1.24 7.8M
2021-09-13 1.26 1.26 1.23 1.24 8.3M
2021-09-10 1.24 1.26 1.24 1.26 9.5M
2021-09-09 1.24 1.25 1.23 1.24 8.5M
2021-09-08 1.26 1.26 1.24 1.24 12.1M
2021-09-07 1.26 1.27 1.24 1.26 12.9M
2021-09-06 1.22 1.26 1.21 1.26 14.8M
2021-09-03 1.20 1.24 1.19 1.22 19.1M
2021-09-02 1.23 1.24 1.21 1.21 9.8M
2021-09-01 1.20 1.24 1.17 1.23 25.8M
2021-08-31 1.21 1.22 1.19 1.20 13.5M
2021-08-30 1.24 1.24 1.20 1.22 9.5M
2021-08-27 1.23 1.25 1.22 1.23 8.9M
2021-08-26 1.26 1.26 1.22 1.23 8.3M
2021-08-25 1.24 1.27 1.24 1.26 8.6M
2021-08-24 1.22 1.25 1.22 1.24 12.9M
2021-08-23 1.22 1.23 1.21 1.22 8.2M
2021-08-20 1.27 1.27 1.20 1.22 18.6M
2021-08-19 1.29 1.29 1.27 1.28 11.5M
2021-08-18 1.29 1.30 1.28 1.29 9.8M
2021-08-17 1.34 1.34 1.29 1.29 15.8M
2021-08-16 1.33 1.35 1.32 1.34 14.3M
2021-08-13 1.32 1.34 1.32 1.33 13.4M
2021-08-12 1.35 1.36 1.30 1.33 13.0M
2021-08-11 1.37 1.38 1.35 1.35 16.1M
2021-08-10 1.33 1.38 1.32 1.38 35.0M
2021-08-09 1.29 1.34 1.29 1.34 14.5M
2021-08-06 1.31 1.31 1.27 1.29 19.1M
2021-08-05 1.30 1.33 1.28 1.31 11.8M
2021-08-04 1.33 1.33 1.30 1.30 9.8M
2021-08-03 1.30 1.33 1.28 1.32 13.9M
2021-08-02 1.24 1.31 1.22 1.31 16.9M
2021-07-30 1.28 1.28 1.24 1.25 32.5M
2021-07-29 1.30 1.32 1.28 1.29 7.9M
2021-07-28 1.26 1.30 1.24 1.29 14.6M
2021-07-27 1.31 1.33 1.28 1.28 12.9M
2021-07-26 1.39 1.39 1.31 1.32 16.4M
2021-07-23 1.43 1.43 1.39 1.39 12.9M
2021-07-22 1.45 1.45 1.42 1.43 10.6M
2021-07-21 1.44 1.46 1.43 1.44 10.7M
2021-07-20 1.44 1.45 1.43 1.44 6.4M
2021-07-19 1.44 1.45 1.42 1.44 11.6M
2021-07-16 1.48 1.48 1.44 1.45 13.1M
2021-07-15 1.44 1.48 1.44 1.48 17.4M
2021-07-14 1.44 1.45 1.42 1.45 14.0M
2021-07-13 1.39 1.44 1.39 1.44 24.8M
2021-07-12 1.40 1.40 1.36 1.39 27.8M
2021-07-09 1.40 1.41 1.37 1.38 5.9M
2021-07-08 1.44 1.44 1.41 1.41 8.4M
2021-07-07 1.42 1.44 1.41 1.43 8.8M
2021-07-06 1.44 1.44 1.39 1.42 10.0M
2021-07-05 1.45 1.46 1.44 1.44 6.4M
2021-07-02 1.50 1.50 1.45 1.45 13.5M
2021-07-01 1.47 1.50 1.46 1.50 13.9M
2021-06-30 1.47 1.48 1.47 1.47 6.4M
2021-06-29 1.48 1.48 1.47 1.47 7.1M
2021-06-28 1.47 1.48 1.46 1.48 14.2M
2021-06-25 1.45 1.48 1.44 1.47 9.6M
2021-06-24 1.45 1.46 1.42 1.45 6.1M
2021-06-23 1.47 1.47 1.45 1.45 7.7M
2021-06-22 1.47 1.47 1.46 1.47 8.1M
2021-06-21 1.48 1.48 1.45 1.47 10.1M
2021-06-18 1.50 1.51 1.47 1.48 10.9M
2021-06-17 1.48 1.50 1.48 1.50 6.5M
2021-06-16 1.48 1.50 1.47 1.48 9.0M
2021-06-15 1.49 1.50 1.46 1.48 9.3M
2021-06-11 1.51 1.51 1.48 1.50 7.8M
2021-06-10 1.50 1.52 1.49 1.51 9.4M
2021-06-09 1.48 1.50 1.47 1.50 8.8M
2021-06-08 1.53 1.54 1.47 1.49 14.0M
2021-06-07 1.54 1.54 1.52 1.53 5.4M
2021-06-04 1.52 1.54 1.51 1.53 10.5M
2021-06-03 1.52 1.54 1.50 1.52 8.7M
2021-06-02 1.54 1.55 1.51 1.52 7.9M
2021-06-01 1.55 1.55 1.52 1.54 9.5M
2021-05-31 1.53 1.54 1.51 1.54 9.5M
2021-05-28 1.54 1.55 1.52 1.53 10.2M
2021-05-27 1.54 1.56 1.52 1.54 8.5M
2021-05-26 1.54 1.55 1.52 1.54 8.6M
2021-05-25 1.50 1.54 1.50 1.54 11.6M
2021-05-24 1.48 1.50 1.46 1.50 10.2M
2021-05-21 1.49 1.50 1.47 1.48 6.6M
2021-05-20 1.47 1.49 1.47 1.49 9.2M
2021-05-19 1.49 1.49 1.46 1.47 6.9M
2021-05-18 1.48 1.48 1.47 1.48 7.7M
2021-05-17 1.45 1.49 1.45 1.48 9.9M
2021-05-14 1.43 1.46 1.42 1.45 9.6M
2021-05-13 1.41 1.43 1.40 1.43 7.2M
2021-05-12 1.41 1.43 1.40 1.42 9.9M
2021-05-11 1.36 1.41 1.36 1.41 14.3M
2021-05-10 1.37 1.39 1.35 1.37 20.2M
2021-05-07 1.41 1.42 1.30 1.37 26.7M
2021-05-06 1.43 1.43 1.39 1.41 13.8M
2021-04-30 1.44 1.44 1.42 1.43 8.7M
2021-04-29 1.43 1.45 1.42 1.44 10.6M
2021-04-28 1.42 1.42 1.40 1.42 11.8M
2021-04-27 1.40 1.42 1.39 1.42 9.0M
2021-04-26 1.44 1.46 1.40 1.40 11.0M
2021-04-22 5.65 5.75 5.59 5.66 2.2M
2021-04-21 5.57 5.68 5.56 5.65 1.3M
2021-04-20 5.53 5.67 5.52 5.59 2.3M
2021-04-19 5.47 5.56 5.39 5.55 1.8M
2021-04-16 5.45 5.50 5.41 5.47 0.9M
2021-04-15 5.49 5.49 5.39 5.45 1.1M
2021-04-14 5.41 5.50 5.40 5.47 1.0M
2021-04-13 5.36 5.48 5.35 5.41 1.1M
2021-04-12 5.42 5.46 5.34 5.37 1.3M
2021-04-09 5.54 5.54 5.41 5.43 1.6M
2021-04-08 5.41 5.55 5.36 5.54 1.4M
2021-04-07 5.54 5.54 5.38 5.43 2.5M
2021-04-06 5.58 5.59 5.51 5.54 1.0M
2021-04-02 5.41 5.58 5.41 5.57 1.8M
2021-04-01 5.33 5.41 5.33 5.40 12.0M
2021-03-31 5.37 5.37 5.27 5.33 1.5M
2021-03-30 5.31 5.42 5.29 5.37 5.3M
2021-03-29 5.30 5.37 5.24 5.31 2.0M
2021-03-26 5.16 5.28 5.15 5.26 2.7M
2021-03-25 5.10 5.14 5.01 5.12 1.5M
2021-03-24 5.08 5.19 5.08 5.10 6.1M
2021-03-23 5.18 5.18 5.08 5.13 2.7M
2021-03-22 5.08 5.18 5.06 5.14 1.5M
2021-03-19 5.19 5.22 5.09 5.12 4.0M
2021-03-18 5.14 5.27 5.14 5.26 8.2M
2021-03-17 5.07 5.14 4.99 5.14 1.0M
2021-03-16 4.99 5.09 4.99 5.07 1.8M
2021-03-15 5.13 5.17 4.93 4.98 2.0M
2021-03-12 5.21 5.23 5.10 5.18 1.1M
2021-03-11 5.08 5.25 5.04 5.19 13.6M
2021-03-10 5.00 5.12 5.00 5.05 9.0M
2021-03-09 5.10 5.12 4.92 4.93 14.5M
2021-03-08 5.42 5.46 5.11 5.11 4.1M
2021-03-05 5.32 5.47 5.22 5.42 9.3M
2021-03-04 5.63 5.63 5.34 5.37 3.6M
2021-03-03 5.58 5.66 5.53 5.66 4.5M
2021-03-02 5.75 5.78 5.55 5.61 1.4M
2021-03-01 5.69 5.78 5.66 5.72 1.9M
2021-02-26 5.80 5.80 5.59 5.68 3.2M
2021-02-25 5.92 5.96 5.78 5.82 5.0M
2021-02-24 6.15 6.15 5.83 5.91 6.2M
2021-02-23 6.19 6.25 6.07 6.14 7.4M
2021-02-22 6.48 6.49 6.18 6.19 5.4M
2021-02-19 6.54 6.57 6.32 6.50 13.4M
2021-02-18 6.75 6.90 6.51 6.55 7.3M
2021-02-10 6.52 6.76 6.52 6.73 8.3M
2021-02-09 6.29 6.53 6.29 6.52 3.5M
2021-02-08 6.22 6.31 6.16 6.29 2.0M
2021-02-05 6.19 6.33 6.17 6.23 2.4M
2021-02-04 6.17 6.26 6.14 6.19 2.1M
2021-02-03 6.21 6.23 6.12 6.18 2.5M
2021-02-02 6.04 6.21 6.02 6.21 3.5M
2021-02-01 6.06 6.10 5.98 6.02 2.9M
2021-01-29 6.05 6.14 5.96 6.04 3.4M
2021-01-28 6.10 6.16 6.02 6.05 3.1M
2021-01-27 6.17 6.17 6.00 6.14 5.5M
2021-01-26 6.29 6.29 6.16 6.17 5.4M
2021-01-25 6.10 6.30 6.10 6.29 5.2M
2021-01-22 6.06 6.14 6.03 6.10 8.2M
2021-01-21 5.92 6.09 5.92 6.06 4.9M
2021-01-20 5.87 5.93 5.78 5.92 11.4M
2021-01-19 6.03 6.07 5.84 5.87 6.6M
2021-01-18 5.95 6.03 5.90 6.01 4.5M
2021-01-15 6.15 6.15 5.88 6.00 8.1M
2021-01-14 6.24 6.24 6.05 6.14 6.3M
2021-01-13 6.29 6.34 6.17 6.24 6.0M
2021-01-12 6.10 6.30 6.10 6.29 7.2M
2021-01-11 6.30 6.31 6.11 6.16 7.9M
2021-01-08 6.45 6.50 6.25 6.30 11.3M
2021-01-07 6.33 6.45 6.23 6.45 5.6M
2021-01-06 6.29 6.35 6.20 6.31 7.3M
2021-01-05 6.02 6.27 6.00 6.26 6.5M
2021-01-04 5.88 6.07 5.84 6.02 5.2M