ICBCCS SSE Central Enterprises 50

510060
🏛️ china →
2.59
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 1.93 1.94 1.93 1.94 0.6M
2023-12-28 1.92 1.94 1.92 1.93 1.0M
2023-12-27 1.91 1.92 1.90 1.92 0.5M
2023-12-26 1.92 1.92 1.91 1.91 0.5M
2023-12-25 1.91 1.93 1.91 1.92 0.7M
2023-12-22 1.90 1.92 1.90 1.92 0.6M
2023-12-21 1.89 1.91 1.89 1.91 1.8M
2023-12-20 1.91 1.92 1.90 1.90 0.7M
2023-12-19 1.91 1.92 1.90 1.91 1.4M
2023-12-18 1.90 1.92 1.90 1.91 0.6M
2023-12-15 1.92 1.93 1.91 1.91 0.5M
2023-12-14 1.93 1.93 1.91 1.92 0.2M
2023-12-13 1.95 1.95 1.92 1.93 0.2M
2023-12-12 1.93 1.95 1.92 1.95 0.5M
2023-12-11 1.91 1.93 1.88 1.93 0.2M
2023-12-08 1.92 1.92 1.91 1.92 0.2M
2023-12-07 1.91 1.92 1.90 1.92 0.3M
2023-12-06 1.92 1.93 1.91 1.92 0.3M
2023-12-05 1.95 1.95 1.93 1.93 0.4M
2023-12-04 1.96 1.97 1.95 1.96 0.9M
2023-12-01 1.94 1.96 1.94 1.96 1.0M
2023-11-30 1.94 1.96 1.94 1.95 0.1M
2023-11-29 1.95 1.95 1.94 1.94 0.2M
2023-11-28 1.95 1.96 1.95 1.96 0.4M
2023-11-27 1.97 1.97 1.95 1.96 1.0M
2023-11-24 1.98 1.99 1.97 1.98 0.8M
2023-11-23 1.99 1.99 1.97 1.98 0.1M
2023-11-22 1.99 1.99 1.98 1.98 0.2M
2023-11-21 1.99 2.00 1.99 1.99 0.6M
2023-11-20 1.98 1.99 1.98 1.99 0.4M
2023-11-17 1.99 1.99 1.97 1.98 0.5M
2023-11-16 2.00 2.00 1.99 1.99 0.1M
2023-11-15 2.00 2.00 1.99 2.00 0.6M
2023-11-14 1.99 1.99 1.98 1.99 0.3M
2023-11-13 1.99 1.99 1.97 1.98 0.2M
2023-11-10 1.99 1.99 1.98 1.98 0.5M
2023-11-09 1.99 1.99 1.99 1.99 0.2M
2023-11-08 1.99 1.99 1.98 1.99 0.3M
2023-11-07 2.00 2.00 1.98 1.99 0.2M
2023-11-06 1.99 2.04 1.99 2.00 0.4M
2023-11-03 1.97 2.00 1.97 2.00 0.2M
2023-11-02 1.99 2.00 1.99 1.99 0.2M
2023-11-01 1.99 1.99 1.98 1.99 0.2M
2023-10-31 1.98 1.99 1.98 1.99 0.2M
2023-10-30 2.00 2.00 1.98 1.99 0.5M
2023-10-27 2.00 2.02 1.99 2.00 0.3M
2023-10-26 1.98 2.00 1.98 2.00 0.3M
2023-10-25 1.99 2.00 1.97 1.98 1.8M
2023-10-24 2.04 2.04 1.98 1.98 0.3M
2023-10-23 2.00 2.00 1.98 1.99 0.3M
2023-10-20 2.02 2.02 2.00 2.00 0.3M
2023-10-19 2.06 2.06 2.02 2.02 0.8M
2023-10-18 2.06 2.06 2.05 2.05 0.1M
2023-10-17 2.05 2.07 2.05 2.06 0.5M
2023-10-16 2.05 2.05 2.04 2.05 0.1M
2023-10-13 2.06 2.06 2.05 2.05 0.3M
2023-10-12 2.05 2.06 2.05 2.06 0.9M
2023-10-11 2.03 2.05 2.03 2.03 0.2M
2023-10-10 2.06 2.07 2.04 2.04 0.1M
2023-10-09 2.06 2.06 2.03 2.06 0.4M
2023-09-28 2.06 2.06 2.06 2.06 0.2M
2023-09-27 2.07 2.07 2.06 2.06 0.2M
2023-09-26 2.08 2.08 2.06 2.06 0.3M
2023-09-25 2.09 2.09 2.08 2.08 0.1M
2023-09-22 2.06 2.09 2.06 2.09 0.3M
2023-09-21 2.08 2.08 2.06 2.06 0.2M
2023-09-20 2.07 2.08 2.07 2.08 0.1M
2023-09-19 2.07 2.08 2.06 2.08 1.7M
2023-09-18 2.06 2.07 2.05 2.06 0.3M
2023-09-15 2.09 2.10 2.07 2.08 0.5M
2023-09-14 2.06 2.09 2.06 2.08 0.8M
2023-09-13 2.07 2.08 2.06 2.06 0.3M
2023-09-12 2.08 2.08 2.07 2.07 0.2M
2023-09-11 2.07 2.08 2.07 2.08 0.6M
2023-09-08 2.06 2.07 2.06 2.07 0.3M
2023-09-07 2.09 2.09 2.07 2.07 0.6M
2023-09-06 2.07 2.10 2.07 2.09 0.3M
2023-09-05 2.10 2.10 2.09 2.09 0.2M
2023-09-04 2.08 2.11 2.08 2.10 1.2M
2023-09-01 2.06 2.07 2.06 2.06 0.5M
2023-08-31 2.08 2.08 2.05 2.06 1.2M
2023-08-30 2.09 2.09 2.07 2.07 0.7M
2023-08-29 2.08 2.09 2.07 2.09 1.3M
2023-08-28 2.14 2.16 2.07 2.09 2.9M
2023-08-25 2.04 2.06 2.03 2.05 0.5M
2023-08-24 2.06 2.07 2.04 2.05 0.5M
2023-08-23 2.08 2.10 2.06 2.06 0.2M
2023-08-22 2.06 2.09 2.06 2.08 0.4M
2023-08-21 2.08 2.09 2.06 2.06 0.7M
2023-08-18 2.11 2.12 2.08 2.08 0.6M
2023-08-17 2.08 2.10 2.07 2.10 0.6M
2023-08-16 2.10 2.11 2.09 2.09 0.4M
2023-08-15 2.10 2.11 2.09 2.11 1.8M
2023-08-14 2.10 2.10 2.07 2.10 1.1M
2023-08-11 2.14 2.15 2.10 2.10 1.7M
2023-08-10 2.14 2.15 2.13 2.14 0.4M
2023-08-09 2.14 2.14 2.13 2.14 0.5M
2023-08-08 2.15 2.15 2.13 2.14 1.0M
2023-08-07 2.15 2.15 2.11 2.14 0.7M
2023-08-04 2.18 2.18 2.15 2.15 2.1M
2023-08-03 2.13 2.15 2.12 2.15 3.7M
2023-08-02 2.16 2.16 2.12 2.14 2.1M
2023-08-01 2.16 2.18 2.15 2.16 4.2M
2023-07-31 2.16 2.20 2.16 2.17 2.2M
2023-07-28 2.10 2.16 2.09 2.15 5.4M
2023-07-27 2.11 2.11 2.09 2.10 1.0M
2023-07-26 2.10 2.11 2.09 2.09 1.2M
2023-07-25 2.06 2.10 2.06 2.10 2.7M
2023-07-24 2.05 2.06 2.04 2.05 0.5M
2023-07-21 2.05 2.06 2.05 2.05 1.7M
2023-07-20 2.07 2.07 2.05 2.05 0.6M
2023-07-19 2.06 2.07 2.05 2.06 0.8M
2023-07-18 2.07 2.07 2.06 2.06 1.4M
2023-07-17 2.07 2.07 2.06 2.07 1.0M
2023-07-14 2.06 2.08 2.06 2.07 1.9M
2023-07-13 2.04 2.06 2.04 2.06 1.5M
2023-07-12 2.05 2.05 2.03 2.04 0.7M
2023-07-11 2.04 2.05 2.04 2.05 0.3M
2023-07-10 2.05 2.05 2.04 2.04 0.2M
2023-07-07 2.04 2.05 2.03 2.04 0.5M
2023-07-06 2.05 2.05 2.04 2.04 1.0M
2023-07-05 2.06 2.06 2.05 2.06 1.0M
2023-07-04 2.07 2.07 2.06 2.06 1.0M
2023-07-03 2.03 2.07 2.03 2.07 1.5M
2023-06-30 2.02 2.04 2.02 2.03 2.1M
2023-06-29 2.03 2.03 2.02 2.03 0.7M
2023-06-28 2.02 2.04 2.02 2.04 2.6M
2023-06-27 1.98 2.03 1.98 2.02 2.1M
2023-06-26 2.02 2.02 2.00 2.00 1.7M
2023-06-21 2.05 2.05 2.03 2.03 1.4M
2023-06-20 2.05 2.05 2.04 2.04 2.3M
2023-06-19 2.07 2.07 2.05 2.05 2.3M
2023-06-16 2.06 2.07 2.06 2.07 3.3M
2023-06-15 2.06 2.06 2.04 2.05 3.4M
2023-06-14 2.06 2.07 2.05 2.05 0.7M
2023-06-13 2.06 2.06 2.05 2.06 1.6M
2023-06-12 2.08 2.08 2.06 2.06 1.2M
2023-06-09 2.08 2.10 2.07 2.08 1.3M
2023-06-08 2.04 2.08 2.04 2.08 1.6M
2023-06-07 2.05 2.05 2.04 2.05 0.7M
2023-06-06 2.05 2.07 2.03 2.04 1.5M
2023-06-05 2.05 2.06 2.04 2.05 0.6M
2023-06-02 2.04 2.05 2.04 2.05 0.7M
2023-06-01 2.04 2.06 2.03 2.04 1.1M
2023-05-31 2.05 2.05 2.04 2.04 1.4M
2023-05-30 2.06 2.07 2.04 2.05 1.9M
2023-05-29 2.04 2.07 2.04 2.06 5.7M
2023-05-26 2.03 2.04 2.01 2.04 1.1M
2023-05-25 2.01 2.03 2.01 2.03 2.1M
2023-05-24 2.07 2.07 2.03 2.03 3.3M
2023-05-23 2.11 2.11 2.07 2.08 2.3M
2023-05-22 2.10 2.12 2.08 2.11 1.4M
2023-05-19 2.14 2.14 2.10 2.11 2.0M
2023-05-18 2.12 2.15 2.12 2.14 2.7M
2023-05-17 2.13 2.14 2.11 2.12 3.3M
2023-05-16 2.15 2.16 2.13 2.14 5.2M
2023-05-15 2.12 2.15 2.09 2.15 6.7M
2023-05-12 2.13 2.16 2.12 2.12 5.3M
2023-05-11 2.19 2.20 2.15 2.16 2.8M
2023-05-10 2.20 2.21 2.15 2.16 7.0M
2023-05-09 2.26 2.29 2.22 2.22 14.6M
2023-05-08 2.18 2.27 2.18 2.25 7.1M
2023-05-05 2.19 2.20 2.17 2.18 1.8M
2023-05-04 2.13 2.18 2.10 2.17 2.9M
2023-04-28 2.10 2.13 2.09 2.13 1.3M
2023-04-27 2.08 2.10 2.07 2.10 1.1M
2023-04-26 2.09 2.09 2.06 2.08 0.6M
2023-04-25 2.09 2.10 2.08 2.09 1.2M
2023-04-24 2.10 2.11 2.08 2.09 1.1M
2023-04-21 2.13 2.14 2.10 2.10 1.6M
2023-04-20 2.12 2.14 2.11 2.13 0.9M
2023-04-19 2.16 2.17 2.12 2.13 1.0M
2023-04-18 2.14 2.16 2.13 2.15 2.1M
2023-04-17 2.11 2.14 2.09 2.14 1.4M
2023-04-14 2.08 2.10 2.08 2.10 1.3M
2023-04-13 2.08 2.09 2.07 2.08 0.9M
2023-04-12 2.06 2.08 2.06 2.08 0.7M
2023-04-11 2.09 2.09 2.05 2.06 0.5M
2023-04-10 2.07 2.07 2.05 2.07 0.9M
2023-04-07 2.05 2.06 2.05 2.06 0.6M
2023-04-06 2.05 2.05 2.03 2.05 1.0M
2023-04-04 2.02 2.06 2.02 2.06 2.2M
2023-04-03 2.02 2.03 2.02 2.03 0.8M
2023-03-31 2.02 2.02 2.01 2.02 0.4M
2023-03-30 2.00 2.02 1.99 2.02 0.7M
2023-03-29 2.01 2.01 1.99 2.00 0.8M
2023-03-28 2.03 2.03 2.01 2.01 0.5M
2023-03-27 2.04 2.04 2.00 2.01 1.3M
2023-03-24 2.06 2.06 2.03 2.04 1.2M
2023-03-23 2.04 2.06 2.03 2.06 1.1M
2023-03-22 2.04 2.06 2.03 2.05 0.9M
2023-03-21 2.04 2.06 2.03 2.04 1.4M
2023-03-20 2.07 2.10 2.04 2.05 2.5M
2023-03-17 2.04 2.09 2.04 2.07 1.8M
2023-03-16 2.09 2.09 2.04 2.04 1.7M
2023-03-15 2.04 2.07 2.04 2.06 2.2M
2023-03-14 2.06 2.06 2.03 2.04 2.3M
2023-03-13 2.01 2.05 2.00 2.05 1.4M
2023-03-10 2.08 2.08 2.01 2.01 0.8M
2023-03-09 2.05 2.05 2.03 2.04 0.6M
2023-03-08 2.06 2.06 2.03 2.05 1.7M
2023-03-07 2.07 2.11 2.06 2.06 4.2M
2023-03-06 2.16 2.17 2.06 2.07 2.1M
2023-03-03 2.06 2.08 2.05 2.08 1.0M
2023-03-02 2.06 2.06 2.04 2.05 0.4M
2023-03-01 2.01 2.05 2.01 2.04 0.6M
2023-02-28 2.00 2.01 1.99 2.01 0.2M
2023-02-27 1.99 2.00 1.99 1.99 0.1M
2023-02-24 2.02 2.09 1.99 2.00 0.3M
2023-02-23 2.01 2.03 2.01 2.01 0.4M
2023-02-22 2.03 2.04 2.01 2.02 0.5M
2023-02-21 2.02 2.03 2.02 2.03 1.4M
2023-02-20 2.00 2.02 1.97 2.02 1.2M
2023-02-17 1.98 1.98 1.96 1.96 0.4M
2023-02-16 1.98 2.01 1.97 1.98 0.5M
2023-02-15 2.00 2.00 1.98 1.98 0.7M
2023-02-14 1.99 2.00 1.99 2.00 0.1M
2023-02-13 1.99 2.00 1.98 2.00 0.2M
2023-02-10 2.00 2.00 1.99 1.99 0.1M
2023-02-09 1.99 2.00 1.99 2.00 0.3M
2023-02-08 2.00 2.00 1.99 1.99 0.5M
2023-02-07 2.00 2.00 1.99 2.00 0.5M
2023-02-06 1.98 2.00 1.98 1.99 0.7M
2023-02-03 2.00 2.02 1.84 2.01 1.9M
2023-02-02 2.05 2.05 2.02 2.02 0.3M
2023-02-01 2.03 2.03 2.01 2.03 0.8M
2023-01-31 2.01 2.04 2.01 2.03 0.3M
2023-01-30 2.08 2.08 2.03 2.04 0.4M
2023-01-20 2.02 2.05 2.02 2.04 1.2M
2023-01-19 2.01 2.02 2.00 2.02 0.5M
2023-01-18 2.01 2.02 2.01 2.02 0.6M
2023-01-17 2.04 2.04 2.01 2.01 1.5M
2023-01-16 2.01 2.03 2.00 2.02 1.0M
2023-01-13 1.99 2.00 1.99 2.00 0.5M
2023-01-12 1.98 1.99 1.98 1.98 0.3M
2023-01-11 1.98 1.99 1.98 1.98 0.3M
2023-01-10 1.98 1.99 1.98 1.98 0.4M
2023-01-09 1.99 2.00 1.98 1.99 0.2M
2023-01-06 1.98 1.99 1.98 1.98 0.4M
2023-01-05 1.98 1.99 1.98 1.98 0.6M
2023-01-04 1.96 1.98 1.96 1.98 0.3M
2023-01-03 1.94 1.96 1.93 1.96 0.5M