SME-Chinext 500

SZSC500
🏛️ china →
2,389.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:25 2,432.74 2,432.74 2,432.74 2,432.74 0.0K
09:30 2,432.45 2,439.62 2,432.36 2,437.45 1,901,456.7K
09:35 2,436.52 2,442.83 2,434.90 2,438.33 1,162,928.8K
09:40 2,438.68 2,443.35 2,435.59 2,436.04 957,375.1K
09:45 2,435.53 2,441.32 2,431.82 2,436.73 915,891.4K
09:50 2,435.99 2,435.99 2,427.28 2,427.28 897,936.3K
09:55 2,427.81 2,430.21 2,422.67 2,427.25 763,670.4K
10:00 2,427.50 2,430.08 2,423.84 2,425.21 582,166.1K
10:05 2,424.85 2,429.36 2,419.96 2,429.36 545,417.8K
10:10 2,429.27 2,429.27 2,420.26 2,421.09 477,465.8K
10:15 2,420.90 2,423.42 2,415.17 2,416.25 474,894.2K
10:20 2,416.19 2,419.18 2,412.73 2,417.60 414,521.8K
10:25 2,417.76 2,420.94 2,417.40 2,418.75 365,467.7K
10:30 2,419.08 2,426.83 2,419.08 2,425.28 323,827.4K
10:35 2,425.19 2,425.19 2,417.32 2,418.79 377,225.7K
10:40 2,418.70 2,418.70 2,414.85 2,418.47 326,365.9K
10:45 2,418.68 2,424.56 2,418.68 2,423.13 286,305.5K
10:50 2,423.16 2,425.18 2,421.11 2,422.96 239,507.9K
10:55 2,423.45 2,426.32 2,422.74 2,425.46 193,940.0K
11:00 2,425.92 2,432.82 2,425.86 2,432.10 240,286.5K
11:05 2,431.90 2,431.90 2,424.86 2,425.53 214,424.3K
11:10 2,425.72 2,425.75 2,421.78 2,424.84 214,994.7K
11:15 2,424.95 2,425.27 2,418.65 2,418.65 214,851.0K
11:20 2,418.62 2,419.45 2,415.66 2,415.95 214,403.1K
11:25 2,415.92 2,418.23 2,414.46 2,417.37 201,889.6K
11:30 2,417.36 2,417.36 2,417.36 2,417.36 909.5K
11:35 2,417.36 2,417.36 2,417.36 2,417.36 0.0K
11:40 2,417.36 2,417.36 2,417.36 2,417.36 0.0K
11:45 2,417.36 2,417.36 2,417.36 2,417.36 0.0K
11:50 2,417.36 2,417.36 2,417.36 2,417.36 0.0K
11:55 2,417.36 2,417.36 2,417.36 2,417.36 0.0K
12:00 2,417.36 2,417.36 2,417.36 2,417.36 0.0K
12:05 2,417.36 2,417.36 2,417.36 2,417.36 0.0K
12:10 2,417.36 2,417.36 2,417.36 2,417.36 0.0K
12:15 2,417.36 2,417.36 2,417.36 2,417.36 0.0K
12:20 2,417.36 2,417.36 2,417.36 2,417.36 0.0K
12:25 2,417.36 2,417.36 2,417.36 2,417.36 0.0K
12:30 2,417.36 2,417.36 2,417.36 2,417.36 0.0K
12:35 2,417.36 2,417.36 2,417.36 2,417.36 0.0K
12:40 2,417.36 2,417.36 2,417.36 2,417.36 0.0K
12:45 2,417.36 2,417.36 2,417.36 2,417.36 0.0K
12:50 2,417.36 2,417.36 2,417.36 2,417.36 0.0K
12:55 2,417.36 2,417.36 2,417.36 2,417.36 0.0K
13:00 2,417.38 2,417.38 2,412.70 2,413.65 367,369.0K
13:05 2,413.43 2,414.31 2,412.19 2,412.43 259,249.6K
13:10 2,412.41 2,416.26 2,412.41 2,416.26 236,539.5K
13:15 2,416.29 2,418.17 2,415.30 2,415.33 215,823.7K
13:20 2,415.40 2,420.13 2,415.40 2,418.34 203,141.2K
13:25 2,418.24 2,419.07 2,416.43 2,417.29 260,780.9K
13:30 2,417.32 2,417.65 2,412.39 2,413.50 395,356.7K
13:35 2,413.49 2,414.96 2,411.28 2,412.60 293,563.2K
13:40 2,412.47 2,414.36 2,410.76 2,413.52 255,859.0K
13:45 2,413.41 2,419.67 2,411.45 2,419.67 285,791.5K
13:50 2,419.32 2,419.32 2,408.83 2,408.83 285,275.5K
13:55 2,409.02 2,410.43 2,404.76 2,404.80 342,103.3K
14:00 2,404.69 2,409.06 2,404.01 2,408.66 291,271.5K
14:05 2,408.63 2,409.01 2,404.24 2,406.54 218,936.9K
14:10 2,406.21 2,406.21 2,398.51 2,398.51 285,757.9K
14:15 2,398.48 2,404.12 2,398.43 2,403.62 271,045.3K
14:20 2,403.47 2,405.54 2,400.13 2,400.13 243,811.5K
14:25 2,400.03 2,400.03 2,394.95 2,398.90 397,876.6K
14:30 2,398.65 2,401.12 2,390.69 2,391.64 414,136.3K
14:35 2,391.68 2,394.61 2,388.50 2,390.35 428,547.8K
14:40 2,390.48 2,397.75 2,390.48 2,397.75 389,393.2K
14:45 2,397.70 2,401.19 2,394.42 2,394.97 410,711.9K
14:50 2,394.83 2,395.00 2,390.30 2,390.43 564,961.9K
14:55 2,390.32 2,390.39 2,388.98 2,388.99 326,118.5K
15:00 2,389.03 2,389.17 2,389.03 2,389.17 249,650.7K
15:05 2,389.17 2,389.17 2,389.17 2,389.17 0.0K
15:10 2,389.17 2,389.17 2,389.17 2,389.17 0.0K
15:15 2,389.17 2,389.17 2,389.17 2,389.17 0.0K
15:20 2,389.17 2,389.17 2,389.17 2,389.17 0.0K
15:25 2,389.17 2,389.17 2,389.17 2,389.17 0.0K
15:30 2,389.17 2,389.17 2,389.17 2,389.17 0.0K
15:35 2,389.17 2,389.17 2,389.17 2,389.17 0.0K
15:40 2,389.17 2,389.17 2,389.17 2,389.17 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,432.74 2,443.35 2,388.50 2,389.17 20,401.2M
2025-09-25 2,421.14 2,460.07 2,412.15 2,443.82 22,898.7M
2025-09-24 2,362.93 2,427.51 2,356.87 2,427.16 22,986.4M
2025-09-23 2,405.94 2,408.46 2,331.88 2,380.22 25,130.0M
2025-09-22 2,373.36 2,385.33 2,354.77 2,385.33 21,147.7M
2025-09-19 2,369.34 2,387.40 2,352.91 2,363.43 23,545.7M
2025-09-18 2,380.72 2,420.16 2,337.16 2,368.32 32,116.5M
2025-09-17 2,363.40 2,394.71 2,350.37 2,391.53 24,091.8M
2025-09-16 2,347.40 2,364.55 2,321.80 2,363.14 24,867.7M
2025-09-15 2,338.72 2,365.06 2,334.67 2,345.83 23,412.4M
2025-09-12 2,335.47 2,355.72 2,325.97 2,330.67 24,587.4M
2025-09-11 2,260.70 2,344.76 2,249.57 2,344.76 25,327.3M
2025-09-10 2,245.03 2,270.52 2,228.53 2,258.06 20,825.4M
2025-09-09 2,264.26 2,274.76 2,229.81 2,243.69 22,144.5M
2025-09-08 2,272.05 2,282.18 2,247.01 2,279.35 25,478.5M
2025-09-05 2,172.30 2,266.45 2,161.44 2,264.80 24,315.5M
2025-09-04 2,250.41 2,263.82 2,138.41 2,167.02 26,064.9M
2025-09-03 2,256.21 2,274.45 2,223.55 2,238.89 24,634.7M
2025-09-02 2,307.34 2,316.31 2,229.65 2,249.37 28,813.0M
2025-09-01 2,295.07 2,310.99 2,274.36 2,310.53 26,342.2M
2025-08-29 2,264.47 2,304.16 2,247.93 2,284.53 28,341.6M
2025-08-28 2,195.84 2,262.16 2,188.59 2,262.16 31,265.8M
2025-08-27 2,233.21 2,274.00 2,203.35 2,203.35 34,781.5M
2025-08-26 2,215.52 2,248.29 2,208.45 2,229.91 27,979.6M
2025-08-25 2,194.67 2,231.84 2,186.09 2,223.30 31,380.9M
2025-08-22 2,119.83 2,171.12 2,119.83 2,170.75 25,274.6M
2025-08-21 2,136.84 2,143.86 2,113.79 2,124.87 24,940.6M
2025-08-20 2,100.69 2,131.13 2,086.28 2,131.13 25,222.9M
2025-08-19 2,113.35 2,131.45 2,105.77 2,115.46 25,880.8M
2025-08-18 2,082.71 2,132.03 2,072.51 2,116.54 29,791.8M
2025-08-15 2,023.61 2,071.73 2,023.61 2,069.49 22,356.3M
2025-08-14 2,051.50 2,059.00 2,022.64 2,029.53 22,543.0M
2025-08-13 2,012.71 2,051.95 2,010.58 2,051.04 21,017.8M
2025-08-12 1,997.18 2,009.28 1,989.66 2,009.28 17,904.8M
2025-08-11 1,967.12 2,000.44 1,967.12 1,996.54 19,064.4M
2025-08-08 1,964.37 1,972.41 1,958.40 1,961.07 17,324.5M
2025-08-07 1,974.34 1,982.97 1,954.45 1,968.49 17,965.3M
2025-08-06 1,953.59 1,971.53 1,952.63 1,971.53 17,541.4M
2025-08-05 1,953.78 1,956.75 1,943.94 1,956.75 15,584.2M
2025-08-04 1,923.74 1,946.29 1,922.29 1,946.29 15,509.1M
2025-08-01 1,937.12 1,951.20 1,921.72 1,936.33 17,517.5M
2025-07-31 1,968.60 1,976.34 1,932.61 1,938.69 20,468.4M
2025-07-30 1,976.46 1,984.25 1,950.33 1,965.59 18,849.8M
2025-07-29 1,963.85 1,983.39 1,953.76 1,983.36 17,805.1M
2025-07-28 1,956.58 1,967.86 1,946.31 1,966.42 17,609.7M
2025-07-25 1,954.41 1,958.64 1,947.20 1,953.61 19,182.0M
2025-07-24 1,927.63 1,951.99 1,927.63 1,951.99 19,333.6M
2025-07-23 1,929.43 1,943.47 1,921.97 1,925.50 19,135.7M
2025-07-22 1,920.49 1,931.41 1,914.26 1,930.99 18,884.0M
2025-07-21 1,909.72 1,922.21 1,905.69 1,921.95 17,358.6M
2025-07-18 1,908.21 1,918.24 1,897.77 1,906.80 15,463.2M
2025-07-17 1,870.29 1,901.72 1,870.29 1,901.72 15,612.5M
2025-07-16 1,874.02 1,886.96 1,866.54 1,870.73 15,389.8M
2025-07-15 1,861.37 1,879.44 1,854.21 1,873.39 16,882.4M
2025-07-14 1,861.92 1,862.83 1,851.82 1,857.07 14,345.3M
2025-07-11 1,849.95 1,870.67 1,843.70 1,859.77 17,980.3M
2025-07-10 1,845.97 1,855.27 1,837.46 1,848.86 14,609.0M
2025-07-09 1,846.15 1,857.62 1,839.27 1,843.98 14,897.2M
2025-07-08 1,813.42 1,846.61 1,813.42 1,845.55 14,601.7M
2025-07-07 1,823.46 1,827.06 1,812.27 1,814.36 11,532.9M
2025-07-04 1,835.16 1,847.85 1,823.18 1,827.59 14,357.9M
2025-07-03 1,814.46 1,837.42 1,814.46 1,834.75 13,583.4M
2025-07-02 1,825.52 1,825.52 1,806.52 1,811.63 14,058.7M
2025-07-01 1,827.04 1,832.40 1,816.73 1,830.46 15,842.3M
2025-06-30 1,813.60 1,829.35 1,812.32 1,828.81 16,416.3M
2025-06-27 1,805.37 1,820.93 1,798.61 1,807.42 17,105.5M
2025-06-26 1,809.41 1,819.17 1,799.82 1,800.39 17,287.8M
2025-06-25 1,781.14 1,812.68 1,779.69 1,810.63 17,855.6M
2025-06-24 1,747.75 1,776.87 1,747.75 1,776.10 15,637.0M
2025-06-23 1,720.42 1,745.23 1,720.42 1,742.79 11,815.7M
2025-06-20 1,741.67 1,749.70 1,730.22 1,731.16 11,580.5M
2025-06-19 1,762.09 1,769.25 1,738.73 1,743.75 13,024.1M
2025-06-18 1,755.28 1,767.73 1,752.67 1,765.35 12,162.2M
2025-06-17 1,764.93 1,768.65 1,754.87 1,759.36 13,157.5M
2025-06-16 1,746.50 1,764.12 1,746.43 1,762.34 12,408.2M
2025-06-13 1,764.24 1,769.86 1,745.79 1,750.91 15,233.7M
2025-06-12 1,764.90 1,777.24 1,760.67 1,772.05 12,499.1M
2025-06-11 1,757.49 1,780.15 1,757.49 1,769.92 12,374.0M
2025-06-10 1,770.26 1,772.68 1,740.69 1,755.06 13,739.5M
2025-06-09 1,758.37 1,777.29 1,758.05 1,770.99 12,364.0M
2025-06-06 1,759.30 1,761.55 1,751.04 1,754.53 10,338.8M
2025-06-05 1,748.03 1,763.29 1,739.25 1,760.05 12,862.6M
2025-06-04 1,731.80 1,748.49 1,731.80 1,746.45 11,768.9M
2025-06-03 1,711.72 1,734.55 1,711.72 1,729.56 12,190.0M
2025-05-30 1,729.69 1,730.93 1,717.91 1,719.49 11,648.5M
2025-05-29 1,709.99 1,737.84 1,709.99 1,736.90 11,845.3M
2025-05-28 1,716.78 1,719.88 1,705.54 1,708.72 9,474.7M
2025-05-27 1,723.16 1,723.61 1,708.13 1,715.66 9,218.1M
2025-05-26 1,727.54 1,735.04 1,717.35 1,726.94 9,650.6M
2025-05-23 1,745.22 1,762.40 1,731.66 1,731.66 11,733.0M
2025-05-22 1,758.29 1,762.01 1,746.51 1,747.48 11,211.8M
2025-05-21 1,755.05 1,768.34 1,753.23 1,762.67 11,362.9M
2025-05-20 1,742.54 1,761.36 1,735.76 1,756.72 11,429.5M
2025-05-19 1,741.65 1,743.23 1,723.37 1,740.73 9,870.7M
2025-05-16 1,735.94 1,750.44 1,735.94 1,742.56 9,649.2M
2025-05-15 1,768.19 1,768.19 1,741.28 1,741.28 11,275.3M
2025-05-14 1,761.56 1,785.26 1,753.55 1,773.22 13,360.6M
2025-05-13 1,786.94 1,786.94 1,761.48 1,763.25 13,763.2M
2025-05-12 1,753.20 1,768.21 1,749.22 1,768.05 13,712.0M
2025-05-09 1,750.62 1,750.62 1,727.31 1,734.90 12,371.3M
2025-05-08 1,728.93 1,755.66 1,727.19 1,752.19 14,105.8M
2025-05-07 1,756.98 1,762.82 1,721.90 1,733.68 16,330.4M
2025-05-06 1,708.15 1,731.63 1,706.34 1,731.63 14,942.3M
2025-04-30 1,682.65 1,699.21 1,680.46 1,694.40 12,753.1M
2025-04-29 1,674.15 1,687.71 1,669.25 1,680.93 11,158.2M
2025-04-28 1,693.78 1,694.57 1,678.65 1,679.86 11,690.1M
2025-04-25 1,690.64 1,706.07 1,686.15 1,694.65 12,565.4M
2025-04-24 1,699.07 1,704.91 1,680.74 1,685.78 12,306.2M
2025-04-23 1,701.21 1,709.46 1,689.97 1,700.30 14,257.4M
2025-04-22 1,686.91 1,692.06 1,680.81 1,683.81 13,147.2M
2025-04-21 1,662.07 1,692.35 1,655.25 1,691.45 12,108.4M
2025-04-18 1,658.40 1,667.61 1,652.05 1,663.84 9,935.4M
2025-04-17 1,650.30 1,674.14 1,649.81 1,659.74 9,981.8M
2025-04-16 1,672.02 1,672.37 1,639.58 1,661.41 12,044.4M
2025-04-15 1,688.43 1,691.76 1,670.48 1,680.79 11,428.1M
2025-04-14 1,701.93 1,703.81 1,684.36 1,688.06 14,009.9M
2025-04-11 1,643.26 1,692.02 1,642.41 1,676.63 15,126.4M
2025-04-10 1,659.52 1,685.33 1,653.16 1,656.12 19,408.5M
2025-04-09 1,564.37 1,625.41 1,529.33 1,615.50 21,984.8M
2025-04-08 1,585.97 1,617.10 1,568.98 1,593.26 21,367.3M
2025-04-07 1,667.50 1,684.90 1,562.30 1,587.21 19,861.4M
2025-04-03 1,786.18 1,803.94 1,772.79 1,779.87 11,553.5M
2025-04-02 1,806.82 1,820.55 1,804.80 1,809.63 9,738.0M
2025-04-01 1,811.01 1,823.70 1,804.54 1,807.49 11,192.2M
2025-03-31 1,816.12 1,822.40 1,790.07 1,806.73 13,118.6M
2025-03-28 1,838.57 1,845.62 1,826.21 1,826.60 11,413.1M
2025-03-27 1,830.11 1,856.55 1,818.02 1,840.43 12,198.8M
2025-03-26 1,831.42 1,847.48 1,831.42 1,835.91 11,473.3M
2025-03-25 1,845.83 1,851.74 1,828.59 1,833.96 12,635.2M
2025-03-24 1,848.72 1,852.91 1,817.80 1,844.75 15,276.8M
2025-03-21 1,880.19 1,887.30 1,842.46 1,847.30 15,765.8M
2025-03-20 1,902.34 1,905.01 1,885.65 1,887.47 13,850.2M
2025-03-19 1,908.60 1,914.19 1,893.32 1,904.14 14,874.8M
2025-03-18 1,913.34 1,923.70 1,905.43 1,914.55 15,771.7M
2025-03-17 1,913.13 1,914.47 1,901.33 1,905.84 16,687.2M
2025-03-14 1,865.04 1,907.87 1,862.91 1,907.47 19,844.8M
2025-03-13 1,886.79 1,893.28 1,853.65 1,865.65 18,332.2M
2025-03-12 1,898.79 1,908.20 1,886.89 1,888.94 20,839.4M
2025-03-11 1,861.56 1,890.98 1,860.61 1,890.98 18,914.7M
2025-03-10 1,892.47 1,899.05 1,871.06 1,885.92 19,185.4M
2025-03-07 1,895.31 1,906.34 1,878.67 1,887.93 23,218.5M
2025-03-06 1,875.96 1,908.17 1,875.27 1,902.96 22,618.0M
2025-03-05 1,856.65 1,865.28 1,846.16 1,863.42 16,881.8M
2025-03-04 1,828.10 1,857.31 1,826.08 1,855.63 16,196.6M
2025-03-03 1,846.59 1,877.96 1,833.18 1,848.61 19,505.7M
2025-02-28 1,892.72 1,893.62 1,833.42 1,838.94 21,502.6M
2025-02-27 1,919.09 1,923.34 1,879.45 1,906.23 23,266.1M
2025-02-26 1,900.55 1,917.44 1,888.44 1,916.59 22,323.2M
2025-02-25 1,888.10 1,918.79 1,884.83 1,896.39 22,245.7M
2025-02-24 1,923.75 1,932.47 1,903.22 1,917.34 25,951.2M
2025-02-21 1,886.19 1,925.21 1,886.19 1,922.53 27,182.4M
2025-02-20 1,872.27 1,887.93 1,865.88 1,881.95 21,779.7M
2025-02-19 1,833.07 1,873.26 1,832.65 1,873.05 21,025.3M
2025-02-18 1,869.86 1,876.34 1,829.47 1,837.35 22,970.4M
2025-02-17 1,876.66 1,880.86 1,855.54 1,871.07 24,818.5M
2025-02-14 1,836.53 1,864.17 1,836.53 1,861.43 22,340.5M
2025-02-13 1,855.68 1,861.00 1,837.55 1,838.13 23,566.9M
2025-02-12 1,822.78 1,858.99 1,820.85 1,858.57 21,369.5M
2025-02-11 1,843.59 1,843.59 1,820.90 1,827.90 21,560.0M
2025-02-10 1,833.15 1,844.94 1,818.86 1,842.52 23,315.8M
2025-02-07 1,797.45 1,846.74 1,794.97 1,827.11 25,867.6M
2025-02-06 1,738.67 1,793.98 1,736.81 1,793.98 21,128.9M
2025-02-05 1,751.32 1,753.05 1,735.14 1,742.46 17,331.7M
2025-01-27 1,767.55 1,771.19 1,734.38 1,734.38 13,738.5M
2025-01-24 1,735.00 1,769.64 1,735.00 1,767.26 15,995.0M
2025-01-23 1,770.48 1,786.99 1,741.39 1,741.39 17,117.1M
2025-01-22 1,756.41 1,759.18 1,740.31 1,751.82 13,981.3M
2025-01-21 1,765.29 1,765.96 1,742.98 1,764.11 15,035.0M
2025-01-20 1,748.75 1,767.58 1,747.53 1,753.52 15,085.2M
2025-01-17 1,715.45 1,746.65 1,715.45 1,734.05 14,056.8M
2025-01-16 1,724.74 1,751.88 1,706.90 1,723.41 17,272.2M
2025-01-15 1,730.00 1,731.46 1,711.20 1,715.24 14,908.0M
2025-01-14 1,668.33 1,735.78 1,660.57 1,734.54 18,322.7M
2025-01-13 1,642.71 1,675.99 1,642.02 1,662.49 12,660.5M
2025-01-10 1,688.83 1,700.69 1,660.22 1,660.22 15,338.8M
2025-01-09 1,681.49 1,702.77 1,680.80 1,692.36 14,653.7M
2025-01-08 1,690.68 1,702.92 1,648.43 1,688.65 16,676.8M
2025-01-07 1,674.45 1,701.25 1,668.22 1,701.12 14,233.7M
2025-01-06 1,678.78 1,694.62 1,665.26 1,677.36 13,606.1M
2025-01-03 1,719.78 1,724.44 1,677.25 1,678.53 16,449.7M
2025-01-02 1,774.13 1,775.56 1,702.57 1,718.01 17,536.9M