S&P/CITIC50

SPCITIC50
🏛️ china →
4,051.80
Last Update: 2025-09-29
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 4,191.74 4,212.43 4,179.06 4,195.95 0.0M
2021-12-30 4,163.60 4,209.65 4,155.31 4,191.74 0.0M
2021-12-29 4,253.17 4,257.05 4,163.60 4,163.60 0.0M
2021-12-28 4,219.57 4,257.54 4,219.57 4,253.17 0.0M
2021-12-27 4,230.88 4,237.28 4,198.62 4,219.57 0.0M
2021-12-24 4,237.67 4,262.48 4,212.81 4,230.88 0.0M
2021-12-23 4,198.67 4,237.67 4,181.09 4,237.67 0.0M
2021-12-22 4,204.29 4,227.44 4,188.09 4,198.67 0.0M
2021-12-21 4,183.72 4,212.24 4,176.00 4,204.29 0.0M
2021-12-20 4,226.31 4,246.60 4,173.89 4,183.72 0.0M
2021-12-17 4,296.34 4,296.34 4,225.44 4,226.31 0.0M
2021-12-16 4,282.61 4,296.34 4,254.16 4,296.34 0.0M
2021-12-15 4,326.91 4,337.26 4,281.87 4,282.61 0.0M
2021-12-14 4,351.53 4,353.43 4,316.99 4,326.91 0.0M
2021-12-13 4,325.59 4,425.74 4,325.59 4,351.53 0.0M
2021-12-10 4,332.53 4,332.53 4,296.01 4,325.59 0.0M
2021-12-09 4,256.93 4,366.85 4,256.93 4,332.53 0.0M
2021-12-08 4,196.28 4,259.23 4,182.60 4,256.93 0.0M
2021-12-07 4,169.97 4,203.41 4,169.97 4,196.28 0.0M
2021-12-06 4,169.60 4,208.54 4,161.33 4,169.97 0.0M
2021-12-03 4,137.15 4,169.60 4,125.43 4,169.60 0.0M
2021-12-02 4,128.84 4,145.98 4,106.05 4,137.15 0.0M
2021-12-01 4,116.54 4,130.78 4,108.73 4,128.84 0.0M
2021-11-30 4,154.66 4,160.43 4,103.39 4,116.54 0.0M
2021-11-29 4,146.86 4,157.33 4,124.46 4,154.66 0.0M
2021-11-26 4,179.87 4,179.87 4,139.91 4,146.86 0.0M
2021-11-25 4,201.45 4,208.90 4,169.72 4,179.87 0.0M
2021-11-24 4,186.39 4,218.54 4,174.49 4,201.45 0.0M
2021-11-23 4,186.73 4,208.02 4,172.54 4,186.39 0.0M
2021-11-22 4,174.64 4,201.65 4,174.64 4,186.73 0.0M
2021-11-19 4,122.16 4,182.13 4,112.84 4,174.64 0.0M
2021-11-18 4,167.58 4,167.58 4,113.75 4,122.16 0.0M
2021-11-17 4,175.74 4,188.72 4,156.43 4,167.58 0.0M
2021-11-16 4,158.34 4,198.13 4,158.28 4,175.74 0.0M
2021-11-15 4,155.28 4,173.42 4,138.00 4,158.34 0.0M
2021-11-12 4,187.84 4,198.91 4,144.76 4,155.28 0.0M
2021-11-11 4,105.46 4,188.19 4,100.19 4,187.84 0.0M
2021-11-10 4,139.40 4,139.40 4,050.44 4,105.46 0.0M
2021-11-09 4,156.33 4,177.01 4,125.14 4,139.40 0.0M
2021-11-08 4,162.98 4,178.64 4,140.41 4,156.33 0.0M
2021-11-05 4,174.06 4,200.43 4,150.49 4,162.98 0.0M
2021-11-04 4,126.48 4,183.57 4,126.48 4,174.06 0.0M
2021-11-03 4,160.95 4,175.14 4,117.27 4,126.48 0.0M
2021-11-02 4,212.21 4,230.67 4,127.84 4,160.95 0.0M
2021-11-01 4,228.24 4,233.88 4,164.34 4,212.21 0.0M
2021-10-29 4,185.76 4,228.34 4,183.80 4,228.24 0.0M
2021-10-28 4,201.79 4,216.36 4,174.49 4,185.76 0.0M
2021-10-27 4,255.92 4,255.92 4,186.34 4,201.79 0.0M
2021-10-26 4,285.37 4,310.69 4,251.88 4,255.92 0.0M
2021-10-25 4,295.74 4,295.74 4,257.51 4,285.37 0.0M
2021-10-22 4,244.14 4,319.29 4,244.14 4,295.74 0.0M
2021-10-21 4,204.42 4,255.73 4,204.42 4,244.14 0.0M
2021-10-20 4,214.36 4,250.37 4,188.59 4,204.42 0.0M
2021-10-19 4,173.76 4,224.17 4,173.76 4,214.36 0.0M
2021-10-18 4,251.81 4,251.81 4,150.83 4,173.76 0.0M
2021-10-15 4,222.58 4,254.77 4,193.85 4,251.81 0.0M
2021-10-14 4,259.56 4,271.62 4,212.68 4,222.58 0.0M
2021-10-13 4,204.82 4,279.76 4,187.69 4,259.56 0.0M
2021-10-12 4,223.54 4,239.30 4,171.81 4,204.82 0.0M
2021-10-11 4,220.67 4,291.83 4,218.74 4,223.54 0.0M
2021-10-08 4,137.84 4,232.41 4,137.84 4,220.67 0.0M
2021-09-30 4,120.11 4,148.79 4,117.97 4,137.84 0.0M
2021-09-29 4,126.53 4,148.55 4,067.29 4,120.11 0.0M
2021-09-28 4,121.11 4,149.09 4,086.99 4,126.53 0.0M
2021-09-27 4,025.61 4,147.09 4,025.61 4,121.11 0.0M
2021-09-24 3,994.95 4,063.64 3,989.79 4,025.61 0.0M
2021-09-23 3,990.36 4,034.17 3,980.04 3,994.95 0.0M
2021-09-22 4,042.02 4,042.02 3,957.17 3,990.36 0.0M
2021-09-17 3,991.66 4,042.93 3,976.15 4,042.02 0.0M
2021-09-16 4,013.94 4,021.68 3,965.47 3,991.66 0.0M
2021-09-15 4,075.79 4,075.79 3,991.81 4,013.94 0.0M
2021-09-14 4,115.84 4,144.79 4,068.20 4,075.79 0.0M
2021-09-13 4,130.40 4,152.98 4,090.35 4,115.84 0.0M
2021-09-10 4,086.02 4,150.49 4,074.94 4,130.40 0.0M
2021-09-09 4,093.60 4,097.39 4,054.84 4,086.02 0.0M
2021-09-08 4,128.37 4,145.06 4,081.65 4,093.60 0.0M
2021-09-07 4,093.43 4,142.15 4,068.98 4,128.37 0.0M
2021-09-06 4,011.28 4,106.81 4,002.70 4,093.43 0.0M
2021-09-03 4,002.28 4,035.66 3,958.67 4,011.28 0.0M
2021-09-02 4,011.19 4,036.56 3,980.66 4,002.28 0.0M
2021-09-01 3,921.61 4,041.85 3,873.92 4,011.19 0.0M
2021-08-31 3,945.62 3,968.47 3,872.82 3,921.61 0.0M
2021-08-30 3,982.67 3,995.40 3,921.44 3,945.62 0.0M
2021-08-27 3,961.90 4,023.65 3,957.08 3,982.67 0.0M
2021-08-26 4,056.99 4,061.66 3,961.27 3,961.90 0.0M
2021-08-25 4,047.25 4,075.48 4,032.03 4,056.99 0.0M
2021-08-24 3,998.10 4,062.06 3,998.10 4,047.25 0.0M
2021-08-23 3,959.34 4,013.73 3,958.07 3,998.10 0.0M
2021-08-20 4,070.84 4,070.84 3,926.23 3,959.34 0.0M
2021-08-19 4,129.51 4,131.85 4,050.11 4,070.84 0.0M
2021-08-18 4,068.71 4,153.54 4,050.12 4,129.51 0.0M
2021-08-17 4,164.77 4,185.71 4,060.38 4,068.71 0.0M
2021-08-16 4,168.56 4,194.83 4,147.29 4,164.77 0.0M
2021-08-13 4,172.98 4,203.90 4,142.93 4,168.56 0.0M
2021-08-12 4,232.07 4,232.07 4,168.82 4,172.98 0.0M
2021-08-11 4,259.15 4,276.44 4,228.40 4,232.07 0.0M
2021-08-10 4,180.17 4,261.29 4,130.33 4,259.15 0.0M
2021-08-09 4,124.33 4,209.55 4,092.99 4,180.17 0.0M
2021-08-06 4,153.18 4,153.18 4,107.04 4,124.33 0.0M
2021-08-05 4,179.98 4,202.05 4,125.39 4,153.18 0.0M
2021-08-04 4,170.33 4,184.34 4,141.89 4,179.98 0.0M
2021-08-03 4,140.98 4,172.01 4,101.13 4,170.33 0.0M
2021-08-02 4,027.69 4,150.35 3,964.08 4,140.98 0.0M
2021-07-30 4,113.98 4,113.98 4,000.48 4,027.69 0.0M
2021-07-29 4,068.01 4,147.15 4,068.01 4,113.98 0.0M
2021-07-28 4,009.42 4,085.13 3,968.86 4,068.01 0.0M
2021-07-27 4,182.64 4,189.78 4,005.91 4,009.42 0.0M
2021-07-26 4,364.87 4,364.87 4,138.84 4,182.64 0.0M
2021-07-23 4,429.67 4,429.67 4,358.34 4,364.87 0.0M
2021-07-22 4,431.53 4,461.28 4,419.59 4,429.67 0.0M
2021-07-21 4,431.72 4,470.42 4,414.99 4,431.53 0.0M
2021-07-20 4,445.47 4,450.92 4,407.04 4,431.72 0.0M
2021-07-19 4,425.72 4,451.00 4,367.91 4,445.47 0.0M
2021-07-16 4,503.77 4,503.77 4,421.00 4,425.72 0.0M
2021-07-15 4,425.16 4,507.72 4,408.75 4,503.77 0.0M
2021-07-14 4,475.91 4,475.91 4,407.22 4,425.16 0.0M
2021-07-13 4,467.87 4,495.28 4,451.16 4,475.91 0.0M
2021-07-12 4,421.72 4,504.66 4,418.91 4,467.87 0.0M
2021-07-09 4,454.60 4,454.60 4,382.37 4,421.72 0.0M
2021-07-08 4,517.29 4,531.53 4,441.81 4,454.60 0.0M
2021-07-07 4,473.89 4,530.48 4,453.72 4,517.29 0.0M
2021-07-06 4,470.29 4,476.76 4,421.85 4,473.89 0.0M
2021-07-05 4,488.02 4,488.02 4,437.56 4,470.29 0.0M
2021-07-02 4,651.51 4,651.51 4,481.61 4,488.02 0.0M
2021-07-01 4,619.43 4,651.51 4,578.30 4,651.51 0.0M
2021-06-30 4,592.90 4,629.73 4,586.63 4,619.43 0.0M
2021-06-29 4,648.29 4,651.99 4,585.04 4,592.90 0.0M
2021-06-28 4,642.97 4,666.00 4,623.37 4,648.29 0.0M
2021-06-25 4,565.95 4,656.11 4,563.33 4,642.97 0.0M
2021-06-24 4,548.02 4,570.58 4,521.73 4,565.95 0.0M
2021-06-23 4,534.05 4,572.77 4,522.16 4,548.02 0.0M
2021-06-22 4,497.32 4,537.17 4,497.32 4,534.05 0.0M
2021-06-21 4,525.57 4,532.94 4,470.53 4,497.32 0.0M
2021-06-18 4,546.49 4,563.01 4,490.04 4,525.57 0.0M
2021-06-17 4,552.91 4,581.15 4,529.55 4,546.49 0.0M
2021-06-16 4,614.61 4,615.01 4,547.19 4,552.91 0.0M
2021-06-15 4,673.81 4,679.27 4,581.99 4,614.61 0.0M
2021-06-11 4,708.63 4,712.73 4,651.66 4,673.81 0.0M
2021-06-10 4,672.51 4,743.35 4,665.54 4,708.63 0.0M
2021-06-09 4,660.15 4,689.27 4,645.41 4,672.51 0.0M
2021-06-08 4,696.74 4,743.62 4,626.86 4,660.15 0.0M
2021-06-07 4,730.24 4,730.24 4,665.43 4,696.74 0.0M
2021-06-04 4,696.13 4,782.87 4,672.82 4,730.24 0.0M
2021-06-03 4,726.66 4,744.91 4,692.73 4,696.13 0.0M
2021-06-02 4,757.63 4,768.97 4,699.78 4,726.66 0.0M
2021-06-01 4,747.21 4,759.67 4,694.13 4,757.63 0.0M
2021-05-31 4,757.51 4,757.51 4,695.47 4,747.21 0.0M
2021-05-28 4,760.17 4,794.85 4,724.93 4,757.51 0.0M
2021-05-27 4,747.86 4,815.88 4,713.66 4,760.17 0.0M
2021-05-26 4,743.07 4,775.22 4,731.59 4,747.86 0.0M
2021-05-25 4,573.63 4,747.68 4,573.63 4,743.07 0.0M
2021-05-24 4,550.48 4,574.88 4,511.40 4,573.63 0.0M
2021-05-21 4,591.14 4,626.28 4,535.55 4,550.48 0.0M
2021-05-20 4,569.68 4,595.82 4,558.44 4,591.14 0.0M
2021-05-19 4,591.02 4,596.83 4,555.72 4,569.68 0.0M
2021-05-18 4,589.07 4,608.46 4,561.49 4,591.02 0.0M
2021-05-17 4,514.57 4,607.69 4,514.57 4,589.07 0.0M
2021-05-14 4,422.40 4,516.14 4,400.35 4,514.57 0.0M
2021-05-13 4,472.91 4,472.91 4,400.01 4,422.40 0.0M
2021-05-12 4,461.41 4,481.53 4,439.11 4,472.91 0.0M
2021-05-11 4,411.10 4,468.78 4,370.14 4,461.41 0.0M
2021-05-10 4,425.50 4,440.95 4,376.23 4,411.10 0.0M
2021-05-07 4,486.94 4,514.91 4,422.66 4,425.50 0.0M
2021-05-06 4,556.84 4,566.29 4,470.30 4,486.94 0.0M
2021-04-30 4,591.11 4,595.06 4,528.37 4,556.84 0.0M
2021-04-29 4,532.44 4,594.57 4,532.42 4,591.11 0.0M
2021-04-28 4,524.90 4,532.44 4,489.15 4,532.44 0.0M
2021-04-27 4,497.24 4,527.46 4,476.03 4,524.90 0.0M
2021-04-26 4,581.26 4,614.32 4,491.64 4,497.24 0.0M
2021-04-23 4,507.94 4,590.16 4,507.94 4,581.26 0.0M
2021-04-22 4,533.35 4,550.30 4,488.78 4,507.94 0.0M
2021-04-21 4,518.58 4,544.43 4,487.88 4,533.35 0.0M
2021-04-20 4,522.80 4,552.47 4,488.76 4,518.58 0.0M
2021-04-19 4,426.08 4,525.92 4,392.05 4,522.80 0.0M
2021-04-16 4,406.50 4,439.91 4,371.88 4,426.08 0.0M
2021-04-15 4,455.60 4,455.60 4,364.09 4,406.50 0.0M
2021-04-14 4,424.99 4,467.79 4,417.04 4,455.60 0.0M
2021-04-13 4,426.38 4,481.07 4,410.45 4,424.99 0.0M
2021-04-12 4,477.82 4,493.42 4,411.77 4,426.38 0.0M
2021-04-09 4,557.62 4,557.62 4,464.61 4,477.82 0.0M
2021-04-08 4,544.73 4,568.53 4,502.85 4,557.62 0.0M
2021-04-07 4,606.24 4,606.41 4,515.90 4,544.73 0.0M
2021-04-06 4,647.98 4,658.27 4,588.82 4,606.24 0.0M
2021-04-02 4,595.99 4,651.70 4,595.78 4,647.98 0.0M
2021-04-01 4,535.85 4,600.34 4,535.85 4,595.99 0.0M
2021-03-31 4,586.17 4,586.17 4,502.15 4,535.85 0.0M
2021-03-30 4,527.02 4,593.64 4,516.15 4,586.17 0.0M
2021-03-29 4,513.21 4,567.16 4,484.68 4,527.02 0.0M
2021-03-26 4,416.03 4,524.73 4,416.03 4,513.21 0.0M
2021-03-25 4,425.52 4,433.30 4,376.22 4,416.03 0.0M
2021-03-24 4,489.49 4,513.65 4,413.91 4,425.52 0.0M
2021-03-23 4,516.05 4,527.91 4,448.14 4,489.49 0.0M
2021-03-22 4,488.43 4,543.77 4,473.38 4,516.05 0.0M
2021-03-19 4,635.08 4,635.08 4,461.11 4,488.43 0.0M
2021-03-18 4,596.79 4,649.59 4,596.79 4,635.08 0.0M
2021-03-17 4,589.83 4,628.65 4,528.19 4,596.79 0.0M
2021-03-16 4,530.39 4,589.83 4,527.94 4,589.83 0.0M
2021-03-15 4,642.29 4,642.29 4,489.77 4,530.39 0.0M
2021-03-12 4,618.39 4,650.41 4,590.66 4,642.29 0.0M
2021-03-11 4,498.72 4,641.15 4,498.72 4,618.39 0.0M
2021-03-10 4,446.74 4,541.88 4,446.74 4,498.72 0.0M
2021-03-09 4,533.22 4,558.58 4,412.98 4,446.74 0.0M
2021-03-08 4,710.79 4,762.51 4,531.78 4,533.22 0.0M
2021-03-05 4,740.65 4,754.94 4,623.71 4,710.79 0.0M
2021-03-04 4,896.96 4,896.96 4,713.67 4,740.65 0.0M
2021-03-03 4,786.66 4,897.78 4,763.94 4,896.96 0.0M
2021-03-02 4,863.86 4,906.93 4,742.44 4,786.66 0.0M
2021-03-01 4,808.19 4,875.01 4,804.27 4,863.86 0.0M
2021-02-26 4,935.32 4,935.32 4,796.69 4,808.19 0.0M
2021-02-25 4,886.62 4,983.01 4,886.62 4,935.32 0.0M
2021-02-24 5,032.07 5,053.56 4,831.85 4,886.62 0.0M
2021-02-23 5,017.71 5,078.88 4,975.65 5,032.07 0.0M
2021-02-22 5,230.50 5,230.50 5,016.82 5,017.71 0.0M
2021-02-19 5,225.60 5,240.81 5,131.45 5,230.50 0.0M
2021-02-18 5,302.42 5,401.97 5,201.47 5,225.60 0.0M
2021-02-10 5,176.88 5,318.42 5,176.88 5,302.42 0.0M
2021-02-09 5,092.09 5,176.94 5,063.40 5,176.88 0.0M
2021-02-08 5,024.71 5,095.59 5,014.50 5,092.09 0.0M
2021-02-05 4,974.00 5,075.79 4,974.00 5,024.71 0.0M
2021-02-04 4,939.03 5,009.75 4,908.42 4,974.00 0.0M
2021-02-03 4,916.46 4,960.53 4,901.40 4,939.03 0.0M
2021-02-02 4,850.75 4,919.32 4,833.43 4,916.46 0.0M
2021-02-01 4,795.95 4,855.56 4,789.97 4,850.75 0.0M
2021-01-29 4,809.39 4,857.94 4,747.62 4,795.95 0.0M
2021-01-28 4,922.40 4,922.40 4,791.48 4,809.39 0.0M
2021-01-27 4,917.86 4,934.48 4,860.82 4,922.40 0.0M
2021-01-26 5,020.43 5,020.43 4,911.76 4,917.86 0.0M
2021-01-25 4,933.29 5,030.58 4,920.42 5,020.43 0.0M
2021-01-22 4,920.34 4,938.03 4,890.00 4,933.29 0.0M
2021-01-21 4,849.41 4,948.83 4,849.41 4,920.34 0.0M
2021-01-20 4,816.00 4,876.16 4,810.11 4,849.41 0.0M
2021-01-19 4,891.01 4,909.79 4,797.62 4,816.00 0.0M
2021-01-18 4,871.64 4,915.03 4,826.81 4,891.01 0.0M
2021-01-15 4,857.47 4,910.03 4,814.43 4,871.64 0.0M
2021-01-14 4,967.26 4,967.26 4,845.01 4,857.47 0.0M
2021-01-13 5,007.58 5,045.98 4,923.32 4,967.26 0.0M
2021-01-12 4,869.21 5,007.58 4,843.09 5,007.58 0.0M
2021-01-11 4,912.38 4,959.57 4,846.95 4,869.21 0.0M
2021-01-08 4,949.95 4,992.35 4,858.00 4,912.38 0.0M
2021-01-07 4,846.84 4,949.95 4,844.13 4,949.95 0.0M
2021-01-06 4,777.21 4,848.86 4,755.03 4,846.84 0.0M
2021-01-05 4,698.38 4,777.21 4,662.41 4,777.21 0.0M
2021-01-04 4,663.95 4,716.01 4,639.77 4,698.38 0.0M