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
2023-12-29 0.89 0.90 0.89 0.90 2,488.8M
2023-12-28 0.87 0.90 0.87 0.90 4,218.8M
2023-12-27 0.87 0.88 0.87 0.87 2,254.5M
2023-12-26 0.88 0.88 0.87 0.87 2,926.2M
2023-12-25 0.89 0.89 0.88 0.88 2,254.3M
2023-12-22 0.89 0.90 0.89 0.89 2,719.6M
2023-12-21 0.88 0.90 0.88 0.89 3,312.8M
2023-12-20 0.89 0.90 0.88 0.88 2,337.1M
2023-12-19 0.89 0.90 0.88 0.89 2,293.9M
2023-12-18 0.89 0.89 0.88 0.89 2,516.0M
2023-12-15 0.91 0.91 0.89 0.89 2,824.1M
2023-12-14 0.91 0.92 0.90 0.90 2,486.1M
2023-12-13 0.92 0.92 0.91 0.91 2,460.2M
2023-12-12 0.92 0.92 0.91 0.92 2,330.9M
2023-12-11 0.91 0.92 0.90 0.92 3,341.2M
2023-12-08 0.89 0.91 0.89 0.91 3,660.6M
2023-12-07 0.89 0.90 0.88 0.89 2,343.8M
2023-12-06 0.89 0.90 0.89 0.89 2,167.3M
2023-12-05 0.90 0.90 0.89 0.89 2,969.5M
2023-12-04 0.91 0.92 0.91 0.91 2,220.7M
2023-12-01 0.91 0.91 0.90 0.91 2,537.8M
2023-11-30 0.90 0.91 0.90 0.91 2,169.2M
2023-11-29 0.91 0.92 0.90 0.91 2,355.3M
2023-11-28 0.91 0.92 0.91 0.91 2,270.2M
2023-11-27 0.91 0.91 0.90 0.91 2,350.0M
2023-11-24 0.92 0.92 0.90 0.91 2,415.5M
2023-11-23 0.91 0.92 0.91 0.92 2,511.3M
2023-11-22 0.92 0.93 0.91 0.91 2,964.9M
2023-11-21 0.94 0.94 0.93 0.93 2,518.5M
2023-11-20 0.93 0.94 0.92 0.93 2,349.7M
2023-11-17 0.93 0.93 0.92 0.93 2,098.5M
2023-11-16 0.94 0.94 0.93 0.93 2,864.2M
2023-11-15 0.96 0.96 0.94 0.94 2,833.9M
2023-11-14 0.94 0.95 0.94 0.95 2,799.8M
2023-11-13 0.93 0.94 0.93 0.94 2,188.2M
2023-11-10 0.93 0.94 0.93 0.93 2,554.0M
2023-11-09 0.94 0.95 0.94 0.94 2,600.8M
2023-11-08 0.93 0.95 0.93 0.94 4,499.3M
2023-11-07 0.93 0.94 0.93 0.94 2,879.1M
2023-11-06 0.92 0.94 0.92 0.93 3,746.6M
2023-11-03 0.90 0.92 0.90 0.92 3,166.4M
2023-11-02 0.91 0.92 0.90 0.90 2,605.6M
2023-11-01 0.92 0.92 0.91 0.91 2,154.4M
2023-10-31 0.92 0.92 0.91 0.92 2,449.9M
2023-10-30 0.90 0.93 0.90 0.92 4,257.6M
2023-10-27 0.89 0.91 0.89 0.91 3,774.0M
2023-10-26 0.89 0.89 0.88 0.89 3,212.4M
2023-10-25 0.90 0.90 0.89 0.89 3,161.9M
2023-10-24 0.89 0.90 0.88 0.89 3,489.0M
2023-10-23 0.90 0.90 0.88 0.88 4,070.7M
2023-10-20 0.91 0.91 0.90 0.91 2,716.4M
2023-10-19 0.91 0.92 0.91 0.91 3,074.8M
2023-10-18 0.92 0.93 0.91 0.91 2,471.1M
2023-10-17 0.92 0.93 0.91 0.92 2,418.5M
2023-10-16 0.93 0.94 0.91 0.92 2,920.9M
2023-10-13 0.94 0.94 0.93 0.93 2,213.9M
2023-10-12 0.94 0.94 0.93 0.94 2,788.4M
2023-10-11 0.93 0.94 0.93 0.94 3,121.2M
2023-10-10 0.93 0.94 0.92 0.93 1,992.2M
2023-10-09 0.93 0.93 0.92 0.93 2,236.8M
2023-09-28 0.93 0.93 0.92 0.93 2,481.1M
2023-09-27 0.92 0.93 0.92 0.93 2,850.3M
2023-09-26 0.92 0.93 0.92 0.92 2,671.2M
2023-09-25 0.92 0.93 0.92 0.92 2,804.4M
2023-09-22 0.90 0.93 0.90 0.93 5,144.0M
2023-09-21 0.91 0.91 0.90 0.90 2,721.7M
2023-09-20 0.91 0.92 0.91 0.91 2,533.6M
2023-09-19 0.92 0.92 0.91 0.92 2,866.5M
2023-09-18 0.93 0.93 0.92 0.92 2,868.2M
2023-09-15 0.93 0.94 0.92 0.93 3,431.3M
2023-09-14 0.93 0.94 0.92 0.93 2,802.9M
2023-09-13 0.94 0.95 0.93 0.93 3,728.7M
2023-09-12 0.95 0.95 0.94 0.95 2,257.1M
2023-09-11 0.95 0.96 0.94 0.95 3,513.2M
2023-09-08 0.94 0.95 0.94 0.94 3,036.8M
2023-09-07 0.97 0.97 0.94 0.94 5,983.5M
2023-09-06 0.97 0.98 0.97 0.98 3,694.2M
2023-09-05 0.99 0.99 0.97 0.98 4,226.7M
2023-09-04 0.98 0.99 0.97 0.99 5,107.7M
2023-09-01 0.99 0.99 0.97 0.98 4,705.9M
2023-08-31 0.98 0.99 0.98 0.99 5,134.7M
2023-08-30 0.98 0.99 0.97 0.99 8,772.9M
2023-08-29 0.92 0.97 0.92 0.97 8,659.4M
2023-08-28 0.98 0.98 0.92 0.92 7,211.5M
2023-08-25 0.92 0.92 0.91 0.91 3,996.3M
2023-08-24 0.93 0.94 0.92 0.93 3,379.5M
2023-08-23 0.94 0.94 0.92 0.92 3,647.0M
2023-08-22 0.94 0.95 0.92 0.95 4,610.4M
2023-08-21 0.94 0.95 0.93 0.94 3,762.4M
2023-08-18 0.97 0.97 0.95 0.95 4,525.7M
2023-08-17 0.94 0.96 0.94 0.95 3,355.2M
2023-08-16 0.96 0.96 0.94 0.94 2,957.4M
2023-08-15 0.97 0.98 0.95 0.96 2,811.2M
2023-08-14 0.98 0.98 0.96 0.97 2,635.8M
2023-08-11 1.00 1.01 0.98 0.98 3,311.3M
2023-08-10 1.00 1.01 1.00 1.00 1,450.4M
2023-08-09 1.01 1.01 1.00 1.00 1,818.4M
2023-08-08 1.01 1.02 1.01 1.01 1,875.5M
2023-08-07 1.02 1.02 1.01 1.01 2,511.2M
2023-08-04 1.02 1.02 1.01 1.02 3,191.8M
2023-08-03 1.01 1.02 1.01 1.02 1,741.0M
2023-08-02 1.01 1.02 1.01 1.01 1,914.8M
2023-08-01 1.02 1.02 1.01 1.01 1,912.9M
2023-07-31 1.01 1.02 1.01 1.02 3,913.6M
2023-07-28 0.99 1.01 0.99 1.01 3,133.1M
2023-07-27 1.01 1.01 1.00 1.00 2,406.9M
2023-07-26 1.01 1.01 1.00 1.01 2,028.0M
2023-07-25 1.00 1.01 1.00 1.01 2,538.7M
2023-07-24 1.00 1.01 0.99 1.00 1,969.9M
2023-07-21 1.01 1.01 1.00 1.00 2,547.0M
2023-07-20 1.02 1.02 1.00 1.01 2,625.1M
2023-07-19 1.03 1.03 1.02 1.02 2,179.5M
2023-07-18 1.03 1.03 1.03 1.03 1,614.8M
2023-07-17 1.03 1.04 1.03 1.03 1,955.3M
2023-07-14 1.04 1.05 1.04 1.04 1,677.8M
2023-07-13 1.03 1.04 1.03 1.04 2,266.9M
2023-07-12 1.05 1.05 1.03 1.03 2,544.3M
2023-07-11 1.04 1.05 1.04 1.05 1,717.4M
2023-07-10 1.04 1.05 1.04 1.04 1,546.1M
2023-07-07 1.05 1.05 1.03 1.04 2,556.3M
2023-07-06 1.05 1.06 1.05 1.05 1,617.2M
2023-07-05 1.06 1.06 1.05 1.05 1,978.5M
2023-07-04 1.05 1.07 1.05 1.06 2,413.9M
2023-07-03 1.05 1.06 1.05 1.06 2,635.7M
2023-06-30 1.05 1.05 1.04 1.05 2,653.6M
2023-06-29 1.05 1.06 1.05 1.05 1,846.0M
2023-06-28 1.06 1.07 1.04 1.06 2,801.8M
2023-06-27 1.06 1.07 1.05 1.06 2,241.4M
2023-06-26 1.06 1.08 1.05 1.06 3,134.3M
2023-06-21 1.10 1.10 1.06 1.07 3,118.0M
2023-06-20 1.10 1.10 1.09 1.10 2,628.9M
2023-06-19 1.10 1.11 1.09 1.10 2,245.1M
2023-06-16 1.08 1.10 1.08 1.10 3,055.8M
2023-06-15 1.08 1.08 1.07 1.08 2,143.3M
2023-06-14 1.08 1.08 1.07 1.08 2,088.9M
2023-06-13 1.07 1.09 1.07 1.08 2,646.0M
2023-06-12 1.08 1.08 1.07 1.07 1,803.6M
2023-06-09 1.05 1.08 1.05 1.08 2,490.6M
2023-06-08 1.06 1.06 1.05 1.05 2,852.6M
2023-06-07 1.07 1.07 1.06 1.07 1,946.6M
2023-06-06 1.09 1.09 1.07 1.07 2,891.9M
2023-06-05 1.11 1.11 1.10 1.10 2,070.1M
2023-06-02 1.10 1.11 1.09 1.10 1,659.1M
2023-06-01 1.09 1.11 1.09 1.10 2,836.2M
2023-05-31 1.09 1.10 1.08 1.10 2,561.6M
2023-05-30 1.07 1.09 1.07 1.09 2,520.7M
2023-05-29 1.09 1.09 1.07 1.07 2,370.2M
2023-05-26 1.07 1.08 1.07 1.08 3,008.5M
2023-05-25 1.06 1.07 1.05 1.06 2,434.4M
2023-05-24 1.06 1.07 1.05 1.06 2,533.5M
2023-05-23 1.07 1.07 1.06 1.06 1,846.2M
2023-05-22 1.08 1.09 1.07 1.07 1,745.5M
2023-05-19 1.08 1.09 1.08 1.09 2,061.1M
2023-05-18 1.07 1.08 1.07 1.08 1,840.2M
2023-05-17 1.07 1.08 1.07 1.07 1,790.0M
2023-05-16 1.07 1.08 1.07 1.07 1,933.9M
2023-05-15 1.05 1.07 1.05 1.07 2,306.1M
2023-05-12 1.07 1.08 1.06 1.06 2,537.2M
2023-05-11 1.08 1.08 1.07 1.07 2,106.5M
2023-05-10 1.07 1.08 1.06 1.07 3,041.6M
2023-05-09 1.10 1.11 1.08 1.08 3,189.5M
2023-05-08 1.10 1.11 1.09 1.10 2,296.0M
2023-05-05 1.11 1.11 1.09 1.09 2,866.6M
2023-05-04 1.13 1.13 1.11 1.11 2,903.6M
2023-04-28 1.11 1.13 1.11 1.13 2,799.0M
2023-04-27 1.11 1.13 1.10 1.11 2,183.8M
2023-04-26 1.12 1.13 1.11 1.12 2,147.7M
2023-04-25 1.14 1.15 1.11 1.12 2,834.7M
2023-04-24 1.16 1.16 1.13 1.14 2,500.4M
2023-04-21 1.21 1.21 1.16 1.16 2,677.3M
2023-04-20 1.18 1.21 1.18 1.21 2,745.5M
2023-04-19 1.17 1.20 1.17 1.18 2,050.2M
2023-04-18 1.18 1.18 1.16 1.17 2,025.5M
2023-04-17 1.18 1.20 1.18 1.19 2,057.8M
2023-04-14 1.15 1.18 1.14 1.18 2,755.5M
2023-04-13 1.17 1.17 1.14 1.14 2,385.7M
2023-04-12 1.16 1.18 1.16 1.17 1,927.2M
2023-04-11 1.17 1.18 1.15 1.17 2,744.4M
2023-04-10 1.21 1.22 1.17 1.17 2,837.2M
2023-04-07 1.19 1.21 1.19 1.21 2,230.3M
2023-04-06 1.16 1.21 1.16 1.20 3,465.9M
2023-04-04 1.17 1.19 1.16 1.17 3,687.4M
2023-04-03 1.13 1.17 1.13 1.17 3,501.1M
2023-03-31 1.11 1.13 1.10 1.12 2,109.0M
2023-03-30 1.11 1.11 1.09 1.11 2,024.9M
2023-03-29 1.08 1.12 1.08 1.10 3,118.0M
2023-03-28 1.10 1.11 1.08 1.08 2,233.9M
2023-03-27 1.10 1.11 1.09 1.10 2,628.3M
2023-03-24 1.10 1.11 1.09 1.10 2,385.7M
2023-03-23 1.07 1.10 1.07 1.10 3,574.7M
2023-03-22 1.07 1.08 1.07 1.07 1,849.7M
2023-03-21 1.07 1.07 1.06 1.07 1,535.4M
2023-03-20 1.06 1.08 1.05 1.07 2,800.2M
2023-03-17 1.04 1.06 1.04 1.06 3,364.6M
2023-03-16 1.04 1.05 1.03 1.03 2,173.8M
2023-03-15 1.06 1.07 1.05 1.05 2,154.8M
2023-03-14 1.04 1.06 1.03 1.06 2,592.9M
2023-03-13 1.03 1.04 1.03 1.04 1,332.0M
2023-03-10 1.04 1.05 1.03 1.04 1,652.7M
2023-03-09 1.04 1.05 1.04 1.04 1,348.2M
2023-03-08 1.03 1.04 1.03 1.04 1,292.7M
2023-03-07 1.05 1.05 1.03 1.03 1,906.6M
2023-03-06 1.04 1.06 1.04 1.05 1,987.6M
2023-03-03 1.04 1.04 1.03 1.04 1,873.5M
2023-03-02 1.04 1.04 1.03 1.03 1,230.7M
2023-03-01 1.03 1.04 1.03 1.04 1,739.0M
2023-02-28 1.03 1.04 1.02 1.03 1,215.6M
2023-02-27 1.03 1.04 1.03 1.03 1,184.2M
2023-02-24 1.04 1.04 1.03 1.03 1,041.2M
2023-02-23 1.03 1.04 1.03 1.04 1,036.5M
2023-02-22 1.03 1.04 1.03 1.03 1,149.2M
2023-02-21 1.04 1.05 1.03 1.04 1,304.0M
2023-02-20 1.03 1.04 1.02 1.04 1,856.6M
2023-02-17 1.05 1.05 1.03 1.03 2,321.3M
2023-02-16 1.07 1.07 1.04 1.05 2,629.3M
2023-02-15 1.07 1.07 1.06 1.07 1,435.9M
2023-02-14 1.07 1.08 1.06 1.07 1,251.0M
2023-02-13 1.06 1.08 1.06 1.07 1,354.2M
2023-02-10 1.08 1.08 1.06 1.07 2,111.3M
2023-02-09 1.05 1.08 1.05 1.08 2,406.9M
2023-02-08 1.06 1.07 1.05 1.05 1,210.7M
2023-02-07 1.07 1.07 1.06 1.06 1,439.1M
2023-02-06 1.07 1.08 1.06 1.07 1,667.7M
2023-02-03 1.07 1.08 1.06 1.08 1,997.6M
2023-02-02 1.07 1.09 1.07 1.08 2,088.5M
2023-02-01 1.06 1.07 1.05 1.07 1,845.1M
2023-01-31 1.07 1.07 1.06 1.06 1,695.8M
2023-01-30 1.09 1.09 1.07 1.07 2,227.9M
2023-01-20 1.07 1.08 1.07 1.07 1,642.2M
2023-01-19 1.05 1.07 1.05 1.07 1,685.3M
2023-01-18 1.05 1.05 1.05 1.05 1,281.3M
2023-01-17 1.04 1.05 1.03 1.05 1,974.3M
2023-01-16 1.02 1.04 1.02 1.04 2,662.1M
2023-01-13 1.02 1.02 1.01 1.02 1,451.4M
2023-01-12 1.02 1.02 1.01 1.02 1,019.2M
2023-01-11 1.03 1.03 1.01 1.01 1,586.0M
2023-01-10 1.03 1.04 1.03 1.03 1,100.3M
2023-01-09 1.04 1.04 1.03 1.03 1,623.9M
2023-01-06 1.03 1.05 1.02 1.03 2,432.4M
2023-01-05 1.02 1.03 1.01 1.03 1,731.7M
2023-01-04 1.02 1.03 1.01 1.02 1,969.4M
2023-01-03 1.00 1.02 1.00 1.02 1,778.5M