ChinaAMC SSE STAR 50

588000
🏛️ china →
1.52
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 1.44 1.45 1.44 1.45 341.3M
2021-12-30 1.41 1.43 1.41 1.43 276.8M
2021-12-29 1.42 1.42 1.41 1.41 232.4M
2021-12-28 1.41 1.42 1.41 1.42 242.3M
2021-12-27 1.41 1.42 1.40 1.41 288.1M
2021-12-24 1.43 1.43 1.41 1.42 309.3M
2021-12-23 1.43 1.43 1.42 1.43 190.4M
2021-12-22 1.43 1.44 1.43 1.43 214.8M
2021-12-21 1.42 1.43 1.42 1.43 284.7M
2021-12-20 1.44 1.46 1.42 1.42 514.4M
2021-12-17 1.47 1.48 1.45 1.45 357.3M
2021-12-16 1.48 1.49 1.47 1.48 182.3M
2021-12-15 1.49 1.50 1.47 1.48 221.6M
2021-12-14 1.49 1.50 1.49 1.49 273.0M
2021-12-13 1.50 1.50 1.49 1.50 414.3M
2021-12-10 1.48 1.50 1.48 1.50 427.5M
2021-12-09 1.47 1.49 1.46 1.49 459.0M
2021-12-08 1.45 1.47 1.45 1.47 437.6M
2021-12-07 1.47 1.47 1.44 1.45 574.2M
2021-12-06 1.50 1.50 1.46 1.46 476.4M
2021-12-03 1.48 1.50 1.48 1.50 317.2M
2021-12-02 1.51 1.51 1.48 1.48 426.4M
2021-12-01 1.53 1.54 1.51 1.51 306.5M
2021-11-30 1.53 1.54 1.52 1.53 333.1M
2021-11-29 1.51 1.53 1.50 1.53 353.1M
2021-11-26 1.52 1.53 1.51 1.52 260.8M
2021-11-25 1.53 1.53 1.52 1.52 231.5M
2021-11-24 1.53 1.55 1.53 1.53 268.5M
2021-11-23 1.53 1.54 1.53 1.53 389.2M
2021-11-22 1.50 1.54 1.50 1.53 582.1M
2021-11-19 1.48 1.50 1.48 1.50 396.1M
2021-11-18 1.49 1.49 1.47 1.48 286.3M
2021-11-17 1.47 1.49 1.47 1.49 343.5M
2021-11-16 1.48 1.49 1.47 1.48 314.3M
2021-11-15 1.50 1.50 1.49 1.49 392.7M
2021-11-12 1.49 1.50 1.48 1.50 338.7M
2021-11-11 1.47 1.50 1.47 1.49 525.6M
2021-11-10 1.47 1.48 1.45 1.48 421.0M
2021-11-09 1.45 1.48 1.45 1.48 476.2M
2021-11-08 1.45 1.46 1.44 1.45 318.5M
2021-11-05 1.47 1.47 1.45 1.45 482.1M
2021-11-04 1.46 1.47 1.46 1.47 431.3M
2021-11-03 1.46 1.47 1.44 1.45 459.8M
2021-11-02 1.46 1.48 1.45 1.46 599.5M
2021-11-01 1.45 1.47 1.45 1.46 541.8M
2021-10-29 1.41 1.45 1.41 1.45 720.9M
2021-10-28 1.41 1.42 1.41 1.41 326.3M
2021-10-27 1.43 1.43 1.40 1.41 355.6M
2021-10-26 1.43 1.44 1.42 1.43 479.2M
2021-10-25 1.42 1.44 1.41 1.43 424.3M
2021-10-22 1.42 1.43 1.41 1.42 391.1M
2021-10-21 1.42 1.43 1.41 1.42 416.4M
2021-10-20 1.42 1.43 1.42 1.42 461.8M
2021-10-19 1.40 1.42 1.40 1.42 401.1M
2021-10-18 1.42 1.42 1.39 1.41 427.6M
2021-10-15 1.40 1.42 1.39 1.42 476.9M
2021-10-14 1.39 1.41 1.39 1.40 337.3M
2021-10-13 1.37 1.40 1.37 1.40 699.3M
2021-10-12 1.40 1.41 1.36 1.37 919.7M
2021-10-11 1.42 1.43 1.40 1.40 535.7M
2021-10-08 1.43 1.44 1.42 1.42 442.4M
2021-09-30 1.40 1.43 1.40 1.42 463.8M
2021-09-29 1.40 1.41 1.39 1.40 639.7M
2021-09-28 1.42 1.43 1.41 1.41 446.5M
2021-09-27 1.44 1.45 1.41 1.42 531.7M
2021-09-24 1.42 1.44 1.41 1.43 592.1M
2021-09-23 1.41 1.43 1.41 1.42 486.4M
2021-09-22 1.40 1.41 1.39 1.41 456.0M
2021-09-17 1.40 1.42 1.39 1.41 867.5M
2021-09-16 1.43 1.44 1.40 1.40 883.7M
2021-09-15 1.45 1.45 1.43 1.44 466.1M
2021-09-14 1.44 1.47 1.44 1.45 501.1M
2021-09-13 1.48 1.48 1.44 1.44 687.0M
2021-09-10 1.45 1.48 1.45 1.48 584.9M
2021-09-09 1.46 1.48 1.45 1.45 490.5M
2021-09-08 1.49 1.50 1.46 1.47 582.4M
2021-09-07 1.48 1.50 1.48 1.49 400.3M
2021-09-06 1.46 1.50 1.45 1.49 726.6M
2021-09-03 1.45 1.47 1.44 1.46 752.8M
2021-09-02 1.48 1.48 1.45 1.46 635.3M
2021-09-01 1.49 1.49 1.46 1.48 644.1M
2021-08-31 1.52 1.52 1.48 1.49 603.0M
2021-08-30 1.55 1.56 1.52 1.53 449.4M
2021-08-27 1.55 1.56 1.53 1.54 456.1M
2021-08-26 1.60 1.61 1.55 1.56 632.5M
2021-08-25 1.63 1.63 1.59 1.60 540.2M
2021-08-24 1.62 1.64 1.61 1.64 479.6M
2021-08-23 1.59 1.63 1.58 1.62 438.9M
2021-08-20 1.59 1.61 1.57 1.59 525.3M
2021-08-19 1.57 1.61 1.57 1.60 437.8M
2021-08-18 1.57 1.59 1.56 1.57 394.9M
2021-08-17 1.60 1.61 1.57 1.57 442.0M
2021-08-16 1.60 1.63 1.60 1.61 312.6M
2021-08-13 1.63 1.65 1.61 1.61 366.3M
2021-08-12 1.63 1.66 1.63 1.65 302.5M
2021-08-11 1.64 1.65 1.62 1.64 323.0M
2021-08-10 1.63 1.65 1.63 1.65 347.7M
2021-08-09 1.63 1.64 1.61 1.63 409.9M
2021-08-06 1.69 1.70 1.63 1.65 468.5M
2021-08-05 1.66 1.68 1.64 1.66 461.5M
2021-08-04 1.62 1.67 1.62 1.67 622.9M
2021-08-03 1.64 1.65 1.62 1.62 519.9M
2021-08-02 1.65 1.68 1.63 1.66 605.9M
2021-07-30 1.65 1.67 1.63 1.65 664.1M
2021-07-29 1.61 1.66 1.60 1.65 823.3M
2021-07-28 1.59 1.62 1.53 1.57 770.3M
2021-07-27 1.61 1.69 1.60 1.61 939.4M
2021-07-26 1.62 1.63 1.56 1.62 625.9M
2021-07-23 1.65 1.65 1.61 1.63 494.7M
2021-07-22 1.62 1.64 1.61 1.64 512.5M
2021-07-21 1.58 1.64 1.58 1.62 786.5M
2021-07-20 1.56 1.59 1.56 1.58 402.5M
2021-07-19 1.57 1.59 1.56 1.57 497.3M
2021-07-16 1.63 1.63 1.58 1.58 640.1M
2021-07-15 1.61 1.63 1.59 1.62 521.2M
2021-07-14 1.64 1.64 1.62 1.62 503.1M
2021-07-13 1.66 1.68 1.63 1.65 590.4M
2021-07-12 1.65 1.67 1.64 1.66 621.4M
2021-07-09 1.65 1.66 1.62 1.64 753.6M
2021-07-08 1.63 1.67 1.63 1.67 756.4M
2021-07-07 1.57 1.63 1.57 1.62 698.8M
2021-07-06 1.64 1.64 1.57 1.59 865.5M
2021-07-05 1.60 1.64 1.60 1.64 578.0M
2021-07-02 1.62 1.62 1.58 1.59 736.6M
2021-07-01 1.65 1.65 1.63 1.63 657.5M
2021-06-30 1.62 1.66 1.62 1.65 643.0M
2021-06-29 1.62 1.63 1.60 1.62 496.7M
2021-06-28 1.59 1.64 1.59 1.62 626.9M
2021-06-25 1.56 1.60 1.56 1.60 563.5M
2021-06-24 1.58 1.59 1.55 1.56 637.5M
2021-06-23 1.58 1.61 1.57 1.59 717.4M
2021-06-22 1.58 1.59 1.56 1.58 582.7M
2021-06-21 1.54 1.59 1.53 1.58 754.9M
2021-06-18 1.53 1.55 1.52 1.55 754.8M
2021-06-17 1.46 1.53 1.46 1.53 1,021.9M
2021-06-16 1.50 1.50 1.45 1.45 653.0M
2021-06-15 1.49 1.52 1.48 1.50 644.7M
2021-06-11 1.50 1.50 1.48 1.49 554.8M
2021-06-10 1.47 1.50 1.47 1.50 528.2M
2021-06-09 1.46 1.49 1.46 1.47 449.6M
2021-06-08 1.48 1.49 1.45 1.47 470.9M
2021-06-07 1.48 1.49 1.47 1.48 409.6M
2021-06-04 1.45 1.49 1.45 1.48 604.1M
2021-06-03 1.47 1.48 1.45 1.46 579.1M
2021-06-02 1.50 1.51 1.47 1.47 695.8M
2021-06-01 1.49 1.51 1.48 1.50 849.3M
2021-05-31 1.44 1.49 1.44 1.48 816.9M
2021-05-28 1.43 1.46 1.42 1.43 578.2M
2021-05-27 1.40 1.44 1.40 1.44 670.9M
2021-05-26 1.41 1.41 1.40 1.40 370.3M
2021-05-25 1.37 1.41 1.37 1.41 712.7M
2021-05-24 1.35 1.37 1.34 1.37 390.9M
2021-05-21 1.37 1.38 1.35 1.35 303.5M
2021-05-20 1.36 1.38 1.36 1.37 308.3M
2021-05-19 1.36 1.37 1.35 1.37 311.3M
2021-05-18 1.37 1.37 1.36 1.36 286.6M
2021-05-17 1.34 1.38 1.34 1.37 746.6M
2021-05-14 1.32 1.34 1.31 1.34 427.6M
2021-05-13 1.31 1.33 1.30 1.31 339.0M
2021-05-12 1.29 1.31 1.29 1.31 310.7M
2021-05-11 1.29 1.30 1.28 1.29 374.2M
2021-05-10 1.30 1.30 1.29 1.29 396.0M
2021-05-07 1.35 1.35 1.30 1.30 494.0M
2021-05-06 1.36 1.36 1.34 1.35 289.2M
2021-04-30 1.36 1.37 1.35 1.36 293.6M
2021-04-29 1.36 1.38 1.35 1.36 298.3M
2021-04-28 1.35 1.37 1.34 1.36 329.0M
2021-04-27 1.35 1.36 1.34 1.35 329.5M
2021-04-26 1.35 1.38 1.35 1.35 575.2M
2021-04-23 1.34 1.36 1.34 1.35 369.7M
2021-04-22 1.33 1.35 1.33 1.35 470.8M
2021-04-21 1.32 1.33 1.31 1.33 302.5M
2021-04-20 1.34 1.34 1.33 1.33 428.2M
2021-04-19 1.31 1.34 1.31 1.34 509.2M
2021-04-16 1.30 1.32 1.29 1.32 402.1M
2021-04-15 1.29 1.30 1.28 1.30 292.0M
2021-04-14 1.28 1.29 1.28 1.29 252.4M
2021-04-13 1.28 1.30 1.28 1.28 329.1M
2021-04-12 1.31 1.32 1.28 1.28 481.2M
2021-04-09 1.33 1.33 1.31 1.31 370.4M
2021-04-08 1.33 1.34 1.33 1.33 269.0M
2021-04-07 1.33 1.34 1.32 1.34 321.7M
2021-04-06 1.34 1.35 1.33 1.34 325.6M
2021-04-02 1.31 1.34 1.31 1.34 760.6M
2021-04-01 1.29 1.31 1.29 1.30 462.3M
2021-03-31 1.28 1.29 1.27 1.28 284.9M
2021-03-30 1.28 1.30 1.28 1.29 296.1M
2021-03-29 1.29 1.30 1.28 1.29 398.0M
2021-03-26 1.26 1.29 1.26 1.29 627.1M
2021-03-25 1.25 1.27 1.25 1.26 381.3M
2021-03-24 1.27 1.28 1.26 1.26 433.0M
2021-03-23 1.28 1.29 1.27 1.27 396.7M
2021-03-22 1.27 1.28 1.26 1.28 366.1M
2021-03-19 1.26 1.28 1.26 1.27 361.4M
2021-03-18 1.27 1.29 1.27 1.28 397.4M
2021-03-17 1.26 1.27 1.25 1.27 461.7M
2021-03-16 1.26 1.27 1.25 1.26 493.0M
2021-03-15 1.29 1.29 1.25 1.26 801.7M
2021-03-12 1.31 1.31 1.29 1.30 403.3M
2021-03-11 1.28 1.31 1.27 1.30 718.4M
2021-03-10 1.29 1.30 1.27 1.27 602.2M
2021-03-09 1.32 1.32 1.27 1.27 1,011.0M
2021-03-08 1.38 1.38 1.32 1.32 1,235.5M
2021-03-05 1.36 1.38 1.35 1.37 595.8M
2021-03-04 1.39 1.40 1.36 1.37 1,021.3M
2021-03-03 1.39 1.40 1.38 1.40 435.8M
2021-03-02 1.41 1.41 1.39 1.39 590.0M
2021-03-01 1.38 1.40 1.38 1.40 732.6M
2021-02-26 1.38 1.39 1.37 1.37 1,127.0M
2021-02-25 1.41 1.42 1.39 1.39 880.3M
2021-02-24 1.44 1.44 1.40 1.41 1,020.1M
2021-02-23 1.42 1.44 1.42 1.43 559.0M
2021-02-22 1.47 1.48 1.43 1.43 854.3M
2021-02-19 1.47 1.47 1.45 1.47 576.2M
2021-02-18 1.50 1.51 1.47 1.48 606.1M
2021-02-10 1.47 1.48 1.45 1.48 586.9M
2021-02-09 1.43 1.48 1.42 1.47 603.6M
2021-02-08 1.41 1.44 1.41 1.43 433.4M
2021-02-05 1.43 1.45 1.41 1.41 585.7M
2021-02-04 1.45 1.45 1.41 1.44 820.6M
2021-02-03 1.48 1.49 1.45 1.46 540.4M
2021-02-02 1.46 1.48 1.46 1.48 539.7M
2021-02-01 1.47 1.48 1.46 1.47 606.0M
2021-01-29 1.48 1.48 1.45 1.47 779.1M
2021-01-28 1.49 1.51 1.46 1.47 731.7M
2021-01-27 1.53 1.53 1.49 1.50 625.4M
2021-01-26 1.54 1.56 1.52 1.52 673.7M
2021-01-25 1.53 1.56 1.51 1.54 729.3M
2021-01-22 1.52 1.54 1.50 1.54 637.8M
2021-01-21 1.53 1.54 1.51 1.53 645.7M
2021-01-20 1.49 1.53 1.49 1.52 864.2M
2021-01-19 1.52 1.53 1.49 1.49 956.3M
2021-01-18 1.49 1.54 1.48 1.53 891.5M
2021-01-15 1.50 1.51 1.48 1.49 919.2M
2021-01-14 1.45 1.52 1.44 1.50 1,485.7M
2021-01-13 1.45 1.46 1.43 1.45 653.7M
2021-01-12 1.43 1.45 1.42 1.45 557.7M
2021-01-11 1.42 1.45 1.42 1.44 707.8M
2021-01-08 1.43 1.43 1.41 1.42 661.9M
2021-01-07 1.46 1.46 1.42 1.43 870.9M
2021-01-06 1.47 1.48 1.45 1.46 488.0M
2021-01-05 1.46 1.47 1.45 1.47 643.8M
2021-01-04 1.44 1.47 1.43 1.46 881.1M