S&P/CITIC300

SPCITIC300
🏛️ china →
4,218.75
Last Update: 2025-09-30
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 3,118.36 3,136.47 3,114.36 3,134.59 0.0M
2023-12-28 3,045.87 3,126.84 3,041.49 3,118.36 0.0M
2023-12-27 3,036.45 3,050.11 3,022.22 3,045.87 0.0M
2023-12-26 3,058.09 3,058.09 3,027.95 3,036.45 0.0M
2023-12-25 3,048.40 3,059.30 3,042.95 3,058.09 0.0M
2023-12-22 3,046.48 3,070.38 3,030.54 3,048.40 0.0M
2023-12-21 3,014.70 3,054.73 3,002.06 3,046.48 0.0M
2023-12-20 3,044.29 3,051.39 3,014.70 3,014.70 0.0M
2023-12-19 3,040.32 3,055.11 3,025.51 3,044.29 0.0M
2023-12-18 3,052.09 3,061.78 3,027.12 3,040.32 0.0M
2023-12-15 3,061.94 3,096.15 3,050.10 3,052.09 0.0M
2023-12-14 3,077.99 3,106.62 3,060.81 3,061.94 0.0M
2023-12-13 3,130.38 3,130.38 3,077.99 3,077.99 0.0M
2023-12-12 3,123.52 3,131.12 3,111.69 3,130.38 0.0M
2023-12-11 3,106.99 3,130.33 3,057.25 3,123.52 0.0M
2023-12-08 3,094.43 3,115.84 3,089.32 3,106.99 0.0M
2023-12-07 3,100.83 3,106.39 3,073.83 3,094.43 0.0M
2023-12-06 3,095.31 3,120.45 3,084.77 3,100.83 0.0M
2023-12-05 3,155.83 3,155.83 3,094.67 3,095.31 0.0M
2023-12-04 3,177.56 3,180.83 3,155.27 3,155.83 0.0M
2023-12-01 3,189.38 3,189.38 3,149.72 3,177.56 0.0M
2023-11-30 3,182.63 3,196.60 3,175.37 3,189.38 0.0M
2023-11-29 3,209.36 3,209.51 3,177.21 3,182.63 0.0M
2023-11-28 3,200.70 3,210.38 3,191.10 3,209.36 0.0M
2023-11-27 3,223.25 3,223.25 3,183.02 3,200.70 0.0M
2023-11-24 3,245.05 3,245.05 3,219.44 3,223.25 0.0M
2023-11-23 3,228.25 3,245.71 3,215.93 3,245.05 0.0M
2023-11-22 3,263.60 3,263.60 3,228.25 3,228.25 0.0M
2023-11-21 3,259.20 3,293.80 3,258.42 3,263.60 0.0M
2023-11-20 3,251.88 3,269.18 3,230.87 3,259.20 0.0M
2023-11-17 3,254.54 3,255.53 3,231.55 3,251.88 0.0M
2023-11-16 3,286.89 3,286.89 3,254.54 3,254.54 0.0M
2023-11-15 3,263.04 3,298.37 3,263.04 3,286.89 0.0M
2023-11-14 3,260.05 3,279.18 3,250.73 3,263.04 0.0M
2023-11-13 3,266.27 3,279.57 3,245.50 3,260.05 0.0M
2023-11-10 3,289.62 3,289.62 3,256.76 3,266.27 0.0M
2023-11-09 3,288.14 3,300.89 3,279.44 3,289.62 0.0M
2023-11-08 3,295.33 3,303.52 3,270.55 3,288.14 0.0M
2023-11-07 3,305.94 3,305.94 3,281.17 3,295.33 0.0M
2023-11-06 3,261.36 3,308.68 3,261.36 3,305.94 0.0M
2023-11-03 3,233.18 3,272.10 3,233.18 3,261.36 0.0M
2023-11-02 3,247.17 3,271.10 3,232.64 3,233.18 0.0M
2023-11-01 3,249.02 3,279.46 3,241.23 3,247.17 0.0M
2023-10-31 3,261.67 3,261.67 3,232.67 3,249.02 0.0M
2023-10-30 3,240.01 3,269.73 3,230.31 3,261.67 0.0M
2023-10-27 3,194.12 3,252.86 3,177.59 3,240.01 0.0M
2023-10-26 3,184.04 3,195.79 3,161.08 3,194.12 0.0M
2023-10-25 3,169.07 3,208.58 3,169.07 3,184.04 0.0M
2023-10-24 3,158.75 3,178.52 3,139.80 3,169.07 0.0M
2023-10-23 3,194.41 3,194.41 3,137.72 3,158.75 0.0M
2023-10-20 3,217.43 3,218.18 3,186.29 3,194.41 0.0M
2023-10-19 3,289.23 3,289.23 3,216.39 3,217.43 0.0M
2023-10-18 3,317.09 3,317.09 3,287.22 3,289.23 0.0M
2023-10-17 3,308.72 3,321.56 3,300.72 3,317.09 0.0M
2023-10-16 3,343.41 3,344.20 3,298.43 3,308.72 0.0M
2023-10-13 3,377.92 3,377.92 3,333.04 3,343.41 0.0M
2023-10-12 3,347.38 3,385.12 3,347.38 3,377.92 0.0M
2023-10-11 3,334.43 3,367.27 3,334.43 3,347.38 0.0M
2023-10-10 3,358.84 3,373.50 3,333.11 3,334.43 0.0M
2023-10-09 3,363.88 3,367.08 3,321.30 3,358.84 0.0M
2023-09-28 3,373.38 3,388.23 3,359.97 3,363.88 0.0M
2023-09-27 3,366.09 3,401.00 3,366.09 3,373.38 0.0M
2023-09-26 3,383.54 3,392.62 3,366.09 3,366.09 0.0M
2023-09-25 3,403.94 3,403.94 3,380.30 3,383.54 0.0M
2023-09-22 3,341.26 3,404.96 3,334.21 3,403.94 0.0M
2023-09-21 3,373.19 3,374.38 3,341.26 3,341.26 0.0M
2023-09-20 3,386.37 3,386.37 3,372.51 3,373.19 0.0M
2023-09-19 3,392.59 3,392.59 3,369.05 3,386.37 0.0M
2023-09-18 3,373.51 3,400.91 3,358.23 3,392.59 0.0M
2023-09-15 3,394.67 3,409.59 3,364.89 3,373.51 0.0M
2023-09-14 3,398.58 3,408.53 3,380.25 3,394.67 0.0M
2023-09-13 3,419.72 3,427.06 3,382.37 3,398.58 0.0M
2023-09-12 3,425.76 3,433.00 3,415.11 3,419.72 0.0M
2023-09-11 3,399.24 3,444.72 3,395.18 3,425.76 0.0M
2023-09-08 3,418.12 3,418.12 3,386.80 3,399.24 0.0M
2023-09-07 3,466.83 3,466.83 3,416.46 3,418.12 0.0M
2023-09-06 3,474.52 3,474.52 3,448.09 3,466.83 0.0M
2023-09-05 3,499.93 3,499.93 3,469.35 3,474.52 0.0M
2023-09-04 3,447.27 3,504.51 3,447.27 3,499.93 0.0M
2023-09-01 3,422.47 3,462.53 3,422.47 3,447.27 0.0M
2023-08-31 3,443.74 3,448.45 3,419.36 3,422.47 0.0M
2023-08-30 3,441.67 3,465.83 3,435.29 3,443.74 0.0M
2023-08-29 3,407.72 3,460.00 3,398.61 3,441.67 0.0M
2023-08-28 3,367.82 3,545.98 3,367.82 3,407.72 0.0M
2023-08-25 3,383.23 3,391.23 3,355.72 3,367.82 0.0M
2023-08-24 3,355.47 3,405.98 3,355.47 3,383.23 0.0M
2023-08-23 3,412.05 3,412.05 3,354.09 3,355.47 0.0M
2023-08-22 3,387.95 3,423.14 3,363.46 3,412.05 0.0M
2023-08-21 3,434.73 3,435.61 3,387.95 3,387.95 0.0M
2023-08-18 3,479.72 3,489.04 3,434.73 3,434.73 0.0M
2023-08-17 3,468.70 3,484.19 3,436.37 3,479.72 0.0M
2023-08-16 3,493.91 3,497.99 3,467.93 3,468.70 0.0M
2023-08-15 3,493.91 3,493.91 3,493.91 3,493.91 0.0M
2023-08-14 3,530.48 3,530.48 3,465.61 3,503.56 0.0M
2023-08-11 3,611.77 3,612.32 3,530.48 3,530.48 0.0M
2023-08-10 3,607.62 3,612.69 3,584.85 3,611.77 0.0M
2023-08-09 3,618.35 3,621.17 3,602.86 3,607.62 0.0M
2023-08-08 3,628.91 3,640.35 3,605.16 3,618.35 0.0M
2023-08-07 3,656.97 3,656.97 3,616.73 3,628.91 0.0M
2023-08-04 3,644.39 3,689.56 3,644.39 3,656.97 0.0M
2023-08-03 3,613.99 3,644.39 3,606.34 3,644.39 0.0M
2023-08-02 3,641.20 3,648.51 3,603.54 3,613.99 0.0M
2023-08-01 3,654.19 3,668.86 3,628.11 3,641.20 0.0M
2023-07-31 3,635.02 3,698.04 3,635.02 3,654.19 0.0M
2023-07-28 3,558.08 3,642.10 3,544.16 3,635.02 0.0M
2023-07-27 3,561.72 3,587.53 3,551.19 3,558.08 0.0M
2023-07-26 3,568.66 3,568.66 3,550.08 3,561.72 0.0M
2023-07-25 3,470.27 3,569.47 3,470.27 3,568.66 0.0M
2023-07-24 3,486.98 3,491.89 3,464.20 3,470.27 0.0M
2023-07-21 3,487.85 3,511.36 3,474.24 3,486.98 0.0M
2023-07-20 3,514.24 3,536.30 3,483.41 3,487.85 0.0M
2023-07-19 3,518.30 3,523.24 3,496.44 3,514.24 0.0M
2023-07-18 3,532.60 3,533.34 3,509.34 3,518.30 0.0M
2023-07-17 3,561.58 3,561.58 3,519.48 3,532.60 0.0M
2023-07-14 3,561.40 3,570.71 3,557.12 3,561.58 0.0M
2023-07-13 3,508.45 3,563.62 3,508.45 3,561.40 0.0M
2023-07-12 3,530.79 3,535.98 3,503.95 3,508.45 0.0M
2023-07-11 3,506.65 3,531.67 3,506.65 3,530.79 0.0M
2023-07-10 3,491.39 3,526.07 3,491.39 3,506.65 0.0M
2023-07-07 3,507.38 3,508.39 3,485.50 3,491.39 0.0M
2023-07-06 3,531.49 3,539.64 3,502.05 3,507.38 0.0M
2023-07-05 3,559.49 3,559.75 3,527.28 3,531.49 0.0M
2023-07-04 3,554.56 3,560.10 3,542.50 3,559.49 0.0M
2023-07-03 3,512.15 3,559.43 3,512.15 3,554.56 0.0M
2023-06-30 3,494.69 3,528.80 3,485.63 3,512.15 0.0M
2023-06-29 3,511.67 3,511.97 3,489.94 3,494.69 0.0M
2023-06-28 3,515.36 3,516.47 3,482.18 3,511.67 0.0M
2023-06-27 3,484.15 3,521.11 3,480.78 3,515.36 0.0M
2023-06-26 3,535.12 3,535.12 3,476.44 3,484.15 0.0M
2023-06-21 3,590.78 3,590.78 3,535.12 3,535.12 0.0M
2023-06-20 3,594.44 3,601.62 3,583.55 3,590.78 0.0M
2023-06-19 3,627.25 3,627.25 3,585.87 3,594.44 0.0M
2023-06-16 3,592.80 3,630.91 3,592.80 3,627.25 0.0M
2023-06-15 3,534.94 3,592.80 3,534.94 3,592.80 0.0M
2023-06-14 3,534.96 3,559.49 3,533.75 3,534.94 0.0M
2023-06-13 3,517.50 3,537.37 3,506.77 3,534.96 0.0M
2023-06-12 3,505.91 3,531.42 3,487.42 3,517.50 0.0M
2023-06-09 3,487.72 3,505.91 3,480.94 3,505.91 0.0M
2023-06-08 3,462.52 3,501.26 3,450.81 3,487.72 0.0M
2023-06-07 3,478.35 3,492.05 3,454.30 3,462.52 0.0M
2023-06-06 3,512.09 3,531.98 3,473.20 3,478.35 0.0M
2023-06-05 3,525.60 3,525.61 3,500.57 3,512.09 0.0M
2023-06-02 3,472.60 3,528.43 3,472.60 3,525.60 0.0M
2023-06-01 3,466.33 3,495.50 3,455.38 3,472.60 0.0M
2023-05-31 3,502.87 3,502.87 3,450.18 3,466.33 0.0M
2023-05-30 3,501.94 3,507.89 3,458.46 3,502.87 0.0M
2023-05-29 3,514.79 3,528.43 3,488.01 3,501.94 0.0M
2023-05-26 3,514.37 3,528.31 3,487.63 3,514.79 0.0M
2023-05-25 3,521.08 3,524.54 3,485.13 3,514.37 0.0M
2023-05-24 3,567.59 3,567.59 3,521.08 3,521.08 0.0M
2023-05-23 3,617.49 3,619.19 3,567.59 3,567.59 0.0M
2023-05-22 3,594.70 3,631.10 3,587.06 3,617.49 0.0M
2023-05-19 3,602.93 3,615.86 3,579.43 3,594.70 0.0M
2023-05-18 3,606.15 3,628.34 3,588.68 3,602.93 0.0M
2023-05-17 3,620.74 3,625.70 3,593.30 3,606.15 0.0M
2023-05-16 3,637.05 3,642.10 3,610.65 3,620.74 0.0M
2023-05-15 3,581.91 3,637.05 3,570.71 3,637.05 0.0M
2023-05-12 3,627.93 3,636.19 3,581.67 3,581.91 0.0M
2023-05-11 3,633.20 3,651.97 3,626.24 3,627.93 0.0M
2023-05-10 3,660.66 3,660.66 3,622.21 3,633.20 0.0M
2023-05-09 3,690.68 3,715.23 3,659.44 3,660.66 0.0M
2023-05-08 3,652.03 3,697.59 3,652.03 3,690.68 0.0M
2023-05-05 3,664.91 3,677.20 3,633.83 3,652.03 0.0M
2023-05-04 3,662.21 3,669.11 3,638.21 3,664.91 0.0M
2023-04-28 3,628.29 3,663.17 3,628.29 3,662.21 0.0M
2023-04-27 3,605.14 3,639.54 3,590.42 3,628.29 0.0M
2023-04-26 3,604.35 3,620.41 3,582.38 3,605.14 0.0M
2023-04-25 3,622.44 3,630.37 3,569.99 3,604.35 0.0M
2023-04-24 3,667.38 3,668.22 3,610.03 3,622.44 0.0M
2023-04-21 3,739.84 3,741.72 3,666.55 3,667.38 0.0M
2023-04-20 3,752.09 3,753.16 3,724.38 3,739.84 0.0M
2023-04-19 3,785.59 3,785.59 3,746.81 3,752.09 0.0M
2023-04-18 3,773.14 3,791.75 3,764.23 3,785.59 0.0M
2023-04-17 3,725.47 3,773.14 3,723.51 3,773.14 0.0M
2023-04-14 3,706.05 3,732.48 3,706.05 3,725.47 0.0M
2023-04-13 3,730.71 3,730.71 3,698.07 3,706.05 0.0M
2023-04-12 3,734.69 3,739.26 3,724.59 3,730.71 0.0M
2023-04-11 3,737.73 3,747.85 3,720.23 3,734.69 0.0M
2023-04-10 3,757.15 3,760.63 3,732.50 3,737.73 0.0M
2023-04-07 3,732.97 3,764.79 3,729.38 3,757.15 0.0M
2023-04-06 3,737.03 3,737.03 3,715.82 3,732.97 0.0M
2023-04-04 3,731.36 3,737.23 3,716.54 3,737.03 0.0M
2023-04-03 3,699.52 3,735.97 3,699.52 3,731.36 0.0M
2023-03-31 3,690.08 3,711.95 3,690.08 3,699.52 0.0M
2023-03-30 3,657.02 3,691.32 3,639.79 3,690.08 0.0M
2023-03-29 3,650.82 3,668.56 3,646.06 3,657.02 0.0M
2023-03-28 3,660.61 3,671.93 3,646.78 3,650.82 0.0M
2023-03-27 3,670.64 3,670.64 3,638.33 3,660.61 0.0M
2023-03-24 3,678.37 3,679.40 3,661.66 3,670.64 0.0M
2023-03-23 3,644.57 3,678.37 3,630.44 3,678.37 0.0M
2023-03-22 3,629.19 3,659.24 3,629.19 3,644.57 0.0M
2023-03-21 3,590.27 3,629.36 3,590.27 3,629.19 0.0M
2023-03-20 3,603.46 3,623.96 3,586.86 3,590.27 0.0M
2023-03-17 3,592.30 3,647.46 3,591.68 3,603.46 0.0M
2023-03-16 3,634.19 3,634.19 3,590.15 3,592.30 0.0M
2023-03-15 3,630.52 3,662.12 3,630.52 3,634.19 0.0M
2023-03-14 3,652.96 3,652.96 3,596.46 3,630.52 0.0M
2023-03-13 3,618.55 3,655.55 3,617.51 3,652.96 0.0M
2023-03-10 3,665.46 3,665.46 3,617.88 3,618.55 0.0M
2023-03-09 3,678.80 3,688.48 3,648.83 3,665.46 0.0M
2023-03-08 3,693.35 3,693.35 3,659.39 3,678.80 0.0M
2023-03-07 3,747.74 3,761.57 3,691.48 3,693.35 0.0M
2023-03-06 3,767.56 3,768.31 3,727.41 3,747.74 0.0M
2023-03-03 3,757.15 3,774.46 3,739.91 3,767.56 0.0M
2023-03-02 3,765.57 3,774.51 3,753.32 3,757.15 0.0M
2023-03-01 3,718.06 3,773.88 3,709.46 3,765.57 0.0M
2023-02-28 3,696.31 3,722.22 3,679.51 3,718.06 0.0M
2023-02-27 3,712.56 3,717.37 3,688.48 3,696.31 0.0M
2023-02-24 3,752.52 3,752.52 3,701.06 3,712.56 0.0M
2023-02-23 3,754.28 3,777.65 3,738.03 3,752.52 0.0M
2023-02-22 3,786.94 3,786.94 3,749.33 3,754.28 0.0M
2023-02-21 3,778.05 3,793.72 3,762.42 3,786.94 0.0M
2023-02-20 3,691.39 3,779.45 3,691.39 3,778.05 0.0M
2023-02-17 3,743.34 3,753.60 3,690.04 3,691.39 0.0M
2023-02-16 3,772.95 3,810.23 3,720.56 3,743.34 0.0M
2023-02-15 3,793.01 3,801.09 3,765.82 3,772.95 0.0M
2023-02-14 3,790.38 3,797.80 3,774.76 3,793.01 0.0M
2023-02-13 3,757.92 3,793.98 3,745.54 3,790.38 0.0M
2023-02-10 3,778.70 3,778.70 3,744.48 3,757.92 0.0M
2023-02-09 3,728.75 3,778.70 3,718.48 3,778.70 0.0M
2023-02-08 3,744.19 3,760.90 3,725.41 3,728.75 0.0M
2023-02-07 3,739.11 3,756.81 3,729.51 3,744.19 0.0M
2023-02-06 3,789.07 3,789.07 3,717.95 3,739.11 0.0M
2023-02-03 3,826.43 3,826.43 3,753.79 3,789.07 0.0M
2023-02-02 3,836.34 3,845.27 3,815.36 3,826.43 0.0M
2023-02-01 3,802.48 3,836.34 3,784.10 3,836.34 0.0M
2023-01-31 3,841.16 3,852.13 3,799.33 3,802.48 0.0M
2023-01-30 3,823.29 3,902.25 3,823.29 3,841.16 0.0M
2023-01-20 3,800.76 3,831.01 3,800.76 3,823.29 0.0M
2023-01-19 3,779.73 3,800.76 3,756.64 3,800.76 0.0M
2023-01-18 3,785.88 3,799.26 3,775.23 3,779.73 0.0M
2023-01-17 3,788.86 3,797.07 3,768.65 3,785.88 0.0M
2023-01-16 3,730.77 3,823.39 3,730.77 3,788.86 0.0M
2023-01-13 3,680.65 3,730.77 3,680.65 3,730.77 0.0M
2023-01-12 3,675.11 3,693.27 3,669.04 3,680.65 0.0M
2023-01-11 3,681.84 3,705.92 3,673.20 3,675.11 0.0M
2023-01-10 3,676.30 3,692.83 3,666.94 3,681.84 0.0M
2023-01-09 3,646.83 3,685.34 3,646.83 3,676.30 0.0M
2023-01-06 3,634.24 3,665.25 3,633.52 3,646.83 0.0M
2023-01-05 3,564.82 3,640.39 3,564.82 3,634.24 0.0M
2023-01-04 3,561.81 3,577.85 3,547.85 3,564.82 0.0M
2023-01-03 3,542.75 3,567.35 3,508.95 3,561.81 0.0M