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
2023-12-29 3,048.05 3,064.92 3,040.38 3,062.54 0.0M
2023-12-28 2,976.96 3,055.21 2,975.43 3,048.05 0.0M
2023-12-27 2,973.16 2,980.93 2,954.98 2,976.96 0.0M
2023-12-26 2,988.09 2,988.09 2,965.98 2,973.16 0.0M
2023-12-25 2,980.57 2,991.08 2,975.44 2,988.09 0.0M
2023-12-22 2,972.15 2,996.82 2,957.46 2,980.57 0.0M
2023-12-21 2,938.09 2,979.02 2,927.20 2,972.15 0.0M
2023-12-20 2,957.46 2,966.31 2,937.69 2,938.09 0.0M
2023-12-19 2,953.83 2,964.49 2,935.44 2,957.46 0.0M
2023-12-18 2,950.97 2,966.68 2,926.31 2,953.83 0.0M
2023-12-15 2,956.44 2,998.84 2,948.92 2,950.97 0.0M
2023-12-14 2,973.68 2,999.61 2,954.66 2,956.44 0.0M
2023-12-13 3,034.58 3,034.58 2,973.13 2,973.68 0.0M
2023-12-12 3,024.62 3,035.36 3,009.05 3,034.58 0.0M
2023-12-11 3,013.69 3,033.59 2,964.24 3,024.62 0.0M
2023-12-08 3,006.25 3,027.29 3,000.56 3,013.69 0.0M
2023-12-07 3,010.25 3,017.32 2,981.84 3,006.25 0.0M
2023-12-06 3,008.98 3,029.91 2,995.82 3,010.25 0.0M
2023-12-05 3,066.53 3,066.53 3,008.22 3,008.98 0.0M
2023-12-04 3,089.37 3,091.02 3,065.51 3,066.53 0.0M
2023-12-01 3,115.90 3,115.90 3,067.02 3,089.37 0.0M
2023-11-30 3,103.42 3,121.60 3,098.17 3,115.90 0.0M
2023-11-29 3,126.82 3,127.98 3,095.78 3,103.42 0.0M
2023-11-28 3,122.44 3,134.91 3,113.54 3,126.82 0.0M
2023-11-27 3,156.07 3,156.07 3,107.13 3,122.44 0.0M
2023-11-24 3,172.79 3,172.79 3,153.05 3,156.07 0.0M
2023-11-23 3,166.39 3,174.74 3,149.86 3,172.79 0.0M
2023-11-22 3,194.88 3,194.88 3,166.39 3,166.39 0.0M
2023-11-21 3,179.42 3,217.75 3,179.42 3,194.88 0.0M
2023-11-20 3,168.00 3,191.42 3,151.09 3,179.42 0.0M
2023-11-17 3,178.94 3,178.94 3,147.80 3,168.00 0.0M
2023-11-16 3,203.79 3,205.33 3,175.74 3,178.94 0.0M
2023-11-15 3,178.07 3,214.03 3,178.07 3,203.79 0.0M
2023-11-14 3,178.57 3,196.64 3,166.48 3,178.07 0.0M
2023-11-13 3,195.41 3,203.97 3,164.10 3,178.57 0.0M
2023-11-10 3,221.69 3,221.69 3,187.49 3,195.41 0.0M
2023-11-09 3,222.99 3,232.41 3,212.06 3,221.69 0.0M
2023-11-08 3,232.80 3,238.46 3,208.75 3,222.99 0.0M
2023-11-07 3,253.30 3,253.30 3,222.38 3,232.80 0.0M
2023-11-06 3,225.17 3,255.87 3,225.17 3,253.30 0.0M
2023-11-03 3,203.61 3,234.70 3,203.35 3,225.17 0.0M
2023-11-02 3,209.87 3,237.61 3,203.08 3,203.61 0.0M
2023-11-01 3,191.69 3,247.62 3,191.69 3,209.87 0.0M
2023-10-31 3,200.26 3,200.26 3,178.02 3,191.69 0.0M
2023-10-30 3,188.67 3,208.45 3,179.76 3,200.26 0.0M
2023-10-27 3,151.66 3,201.88 3,135.25 3,188.67 0.0M
2023-10-26 3,136.26 3,153.15 3,119.61 3,151.66 0.0M
2023-10-25 3,123.11 3,163.77 3,123.11 3,136.26 0.0M
2023-10-24 3,119.96 3,130.79 3,097.66 3,123.11 0.0M
2023-10-23 3,138.96 3,140.52 3,097.50 3,119.96 0.0M
2023-10-20 3,154.81 3,160.91 3,127.66 3,138.96 0.0M
2023-10-19 3,241.03 3,241.03 3,152.67 3,154.81 0.0M
2023-10-18 3,250.94 3,261.00 3,237.65 3,241.03 0.0M
2023-10-17 3,239.58 3,256.27 3,230.09 3,250.94 0.0M
2023-10-16 3,269.97 3,270.39 3,231.37 3,239.58 0.0M
2023-10-13 3,306.22 3,306.22 3,260.36 3,269.97 0.0M
2023-10-12 3,277.68 3,318.17 3,277.68 3,306.22 0.0M
2023-10-11 3,265.89 3,298.72 3,265.89 3,277.68 0.0M
2023-10-10 3,288.95 3,310.28 3,264.80 3,265.89 0.0M
2023-10-09 3,308.88 3,308.88 3,255.70 3,288.95 0.0M
2023-09-28 3,328.73 3,344.95 3,305.02 3,308.88 0.0M
2023-09-27 3,324.92 3,357.42 3,322.25 3,328.73 0.0M
2023-09-26 3,348.94 3,353.10 3,323.13 3,324.92 0.0M
2023-09-25 3,370.26 3,370.26 3,344.63 3,348.94 0.0M
2023-09-22 3,302.33 3,371.03 3,294.50 3,370.26 0.0M
2023-09-21 3,341.99 3,341.99 3,302.33 3,302.33 0.0M
2023-09-20 3,350.67 3,350.67 3,332.73 3,341.99 0.0M
2023-09-19 3,350.55 3,352.22 3,327.95 3,350.67 0.0M
2023-09-18 3,320.34 3,354.84 3,307.47 3,350.55 0.0M
2023-09-15 3,346.12 3,362.21 3,311.71 3,320.34 0.0M
2023-09-14 3,344.02 3,358.15 3,331.43 3,346.12 0.0M
2023-09-13 3,353.96 3,369.14 3,327.60 3,344.02 0.0M
2023-09-12 3,362.60 3,366.61 3,351.19 3,353.96 0.0M
2023-09-11 3,339.30 3,380.48 3,335.08 3,362.60 0.0M
2023-09-08 3,361.84 3,361.84 3,327.91 3,339.30 0.0M
2023-09-07 3,402.94 3,402.94 3,358.27 3,361.84 0.0M
2023-09-06 3,409.99 3,410.92 3,385.90 3,402.94 0.0M
2023-09-05 3,437.66 3,437.66 3,405.55 3,409.99 0.0M
2023-09-04 3,382.39 3,445.77 3,382.39 3,437.66 0.0M
2023-09-01 3,351.89 3,401.80 3,351.89 3,382.39 0.0M
2023-08-31 3,366.68 3,375.29 3,350.05 3,351.89 0.0M
2023-08-30 3,378.66 3,390.09 3,363.26 3,366.68 0.0M
2023-08-29 3,362.66 3,406.09 3,355.17 3,378.66 0.0M
2023-08-28 3,322.71 3,492.67 3,322.71 3,362.66 0.0M
2023-08-25 3,318.42 3,342.79 3,301.49 3,322.71 0.0M
2023-08-24 3,279.54 3,335.64 3,279.54 3,318.42 0.0M
2023-08-23 3,318.02 3,324.16 3,277.20 3,279.54 0.0M
2023-08-22 3,297.58 3,333.41 3,280.44 3,318.02 0.0M
2023-08-21 3,346.16 3,346.16 3,297.58 3,297.58 0.0M
2023-08-18 3,381.14 3,392.50 3,346.16 3,346.16 0.0M
2023-08-17 3,371.66 3,385.42 3,339.49 3,381.14 0.0M
2023-08-16 3,382.60 3,391.38 3,361.73 3,371.66 0.0M
2023-08-15 3,382.60 3,382.60 3,382.60 3,382.60 0.0M
2023-08-14 3,419.68 3,419.68 3,347.56 3,376.22 0.0M
2023-08-11 3,497.58 3,501.08 3,419.68 3,419.68 0.0M
2023-08-10 3,503.00 3,503.72 3,468.70 3,497.58 0.0M
2023-08-09 3,504.48 3,513.31 3,491.49 3,503.00 0.0M
2023-08-08 3,511.32 3,527.49 3,478.73 3,504.48 0.0M
2023-08-07 3,531.20 3,531.20 3,495.91 3,511.32 0.0M
2023-08-04 3,521.15 3,573.82 3,521.15 3,531.20 0.0M
2023-08-03 3,487.38 3,523.02 3,478.55 3,521.15 0.0M
2023-08-02 3,522.53 3,528.84 3,475.53 3,487.38 0.0M
2023-08-01 3,538.49 3,560.47 3,509.59 3,522.53 0.0M
2023-07-31 3,527.58 3,605.48 3,527.58 3,538.49 0.0M
2023-07-28 3,437.54 3,536.09 3,420.47 3,527.58 0.0M
2023-07-27 3,431.96 3,464.96 3,429.01 3,437.54 0.0M
2023-07-26 3,433.56 3,434.74 3,416.68 3,431.96 0.0M
2023-07-25 3,319.96 3,435.79 3,319.96 3,433.56 0.0M
2023-07-24 3,337.79 3,337.79 3,309.25 3,319.96 0.0M
2023-07-21 3,333.75 3,360.86 3,318.96 3,337.79 0.0M
2023-07-20 3,341.75 3,375.43 3,328.84 3,333.75 0.0M
2023-07-19 3,342.80 3,345.13 3,325.35 3,341.75 0.0M
2023-07-18 3,357.16 3,358.28 3,333.30 3,342.80 0.0M
2023-07-17 3,396.50 3,396.50 3,344.02 3,357.16 0.0M
2023-07-14 3,397.41 3,407.91 3,389.15 3,396.50 0.0M
2023-07-13 3,339.59 3,398.76 3,339.59 3,397.41 0.0M
2023-07-12 3,346.20 3,359.07 3,334.50 3,339.59 0.0M
2023-07-11 3,327.09 3,350.98 3,326.49 3,346.20 0.0M
2023-07-10 3,307.34 3,348.86 3,307.34 3,327.09 0.0M
2023-07-07 3,322.62 3,322.62 3,301.72 3,307.34 0.0M
2023-07-06 3,349.41 3,358.79 3,316.64 3,322.62 0.0M
2023-07-05 3,382.18 3,382.18 3,342.91 3,349.41 0.0M
2023-07-04 3,385.19 3,385.19 3,368.44 3,382.18 0.0M
2023-07-03 3,321.78 3,387.44 3,321.78 3,385.19 0.0M
2023-06-30 3,310.99 3,340.59 3,303.08 3,321.78 0.0M
2023-06-29 3,340.33 3,341.44 3,310.99 3,310.99 0.0M
2023-06-28 3,329.18 3,343.92 3,319.27 3,340.33 0.0M
2023-06-27 3,309.19 3,336.80 3,296.21 3,329.18 0.0M
2023-06-26 3,354.22 3,354.22 3,300.47 3,309.19 0.0M
2023-06-21 3,385.63 3,397.95 3,354.22 3,354.22 0.0M
2023-06-20 3,402.24 3,412.94 3,380.70 3,385.63 0.0M
2023-06-19 3,462.44 3,462.44 3,391.70 3,402.24 0.0M
2023-06-16 3,433.46 3,467.38 3,433.46 3,462.44 0.0M
2023-06-15 3,371.28 3,433.46 3,371.28 3,433.46 0.0M
2023-06-14 3,368.86 3,405.37 3,368.86 3,371.28 0.0M
2023-06-13 3,358.50 3,372.24 3,342.27 3,368.86 0.0M
2023-06-12 3,341.14 3,373.64 3,325.86 3,358.50 0.0M
2023-06-09 3,335.95 3,348.46 3,329.31 3,341.14 0.0M
2023-06-08 3,297.97 3,349.10 3,292.63 3,335.95 0.0M
2023-06-07 3,311.79 3,332.03 3,293.00 3,297.97 0.0M
2023-06-06 3,323.91 3,361.42 3,308.26 3,311.79 0.0M
2023-06-05 3,338.30 3,338.30 3,310.15 3,323.91 0.0M
2023-06-02 3,273.43 3,342.12 3,273.43 3,338.30 0.0M
2023-06-01 3,267.58 3,305.22 3,258.23 3,273.43 0.0M
2023-05-31 3,324.16 3,324.16 3,256.86 3,267.58 0.0M
2023-05-30 3,335.91 3,345.82 3,288.21 3,324.16 0.0M
2023-05-29 3,349.11 3,361.60 3,318.56 3,335.91 0.0M
2023-05-26 3,354.95 3,358.82 3,318.74 3,349.11 0.0M
2023-05-25 3,371.00 3,371.00 3,333.08 3,354.95 0.0M
2023-05-24 3,424.58 3,424.58 3,371.00 3,371.00 0.0M
2023-05-23 3,474.96 3,482.40 3,424.58 3,424.58 0.0M
2023-05-22 3,437.50 3,490.48 3,433.20 3,474.96 0.0M
2023-05-19 3,445.90 3,458.96 3,412.37 3,437.50 0.0M
2023-05-18 3,454.31 3,476.13 3,433.22 3,445.90 0.0M
2023-05-17 3,475.70 3,478.29 3,444.30 3,454.31 0.0M
2023-05-16 3,490.50 3,500.21 3,465.16 3,475.70 0.0M
2023-05-15 3,440.28 3,490.50 3,423.37 3,490.50 0.0M
2023-05-12 3,478.69 3,488.76 3,440.00 3,440.28 0.0M
2023-05-11 3,482.82 3,508.94 3,476.38 3,478.69 0.0M
2023-05-10 3,514.19 3,514.19 3,476.90 3,482.82 0.0M
2023-05-09 3,534.76 3,570.24 3,512.61 3,514.19 0.0M
2023-05-08 3,498.33 3,546.61 3,492.17 3,534.76 0.0M
2023-05-05 3,497.28 3,517.90 3,475.99 3,498.33 0.0M
2023-05-04 3,498.62 3,504.01 3,465.62 3,497.28 0.0M
2023-04-28 3,471.28 3,503.11 3,471.28 3,498.62 0.0M
2023-04-27 3,434.23 3,479.29 3,421.93 3,471.28 0.0M
2023-04-26 3,436.80 3,443.79 3,410.56 3,434.23 0.0M
2023-04-25 3,426.69 3,443.04 3,405.52 3,436.80 0.0M
2023-04-24 3,470.46 3,474.71 3,417.74 3,426.69 0.0M
2023-04-21 3,517.88 3,524.59 3,468.40 3,470.46 0.0M
2023-04-20 3,543.62 3,546.77 3,506.46 3,517.88 0.0M
2023-04-19 3,572.41 3,572.41 3,538.51 3,543.62 0.0M
2023-04-18 3,557.13 3,591.02 3,549.07 3,572.41 0.0M
2023-04-17 3,491.78 3,557.13 3,491.78 3,557.13 0.0M
2023-04-14 3,482.34 3,513.09 3,481.22 3,491.78 0.0M
2023-04-13 3,483.13 3,491.17 3,460.35 3,482.34 0.0M
2023-04-12 3,503.39 3,508.95 3,481.01 3,483.13 0.0M
2023-04-11 3,517.85 3,530.53 3,495.91 3,503.39 0.0M
2023-04-10 3,515.35 3,520.54 3,488.57 3,517.85 0.0M
2023-04-07 3,495.76 3,531.74 3,486.24 3,515.35 0.0M
2023-04-06 3,515.36 3,515.36 3,481.41 3,495.76 0.0M
2023-04-04 3,510.54 3,515.80 3,489.26 3,515.36 0.0M
2023-04-03 3,506.16 3,519.10 3,495.17 3,510.54 0.0M
2023-03-31 3,509.41 3,536.07 3,502.61 3,506.16 0.0M
2023-03-30 3,463.31 3,510.54 3,457.88 3,509.41 0.0M
2023-03-29 3,458.72 3,487.54 3,458.72 3,463.31 0.0M
2023-03-28 3,457.66 3,471.70 3,450.07 3,458.72 0.0M
2023-03-27 3,469.62 3,469.62 3,437.77 3,457.66 0.0M
2023-03-24 3,483.60 3,486.71 3,462.52 3,469.62 0.0M
2023-03-23 3,461.65 3,483.60 3,448.07 3,483.60 0.0M
2023-03-22 3,448.87 3,482.44 3,448.87 3,461.65 0.0M
2023-03-21 3,399.64 3,451.59 3,399.64 3,448.87 0.0M
2023-03-20 3,416.24 3,432.62 3,395.69 3,399.64 0.0M
2023-03-17 3,421.66 3,471.84 3,404.80 3,416.24 0.0M
2023-03-16 3,446.23 3,451.59 3,413.22 3,421.66 0.0M
2023-03-15 3,448.35 3,484.53 3,446.23 3,446.23 0.0M
2023-03-14 3,472.05 3,472.05 3,423.27 3,448.35 0.0M
2023-03-13 3,441.60 3,479.77 3,441.60 3,472.05 0.0M
2023-03-10 3,481.39 3,481.39 3,441.35 3,441.60 0.0M
2023-03-09 3,500.92 3,510.40 3,466.26 3,481.39 0.0M
2023-03-08 3,529.28 3,529.28 3,485.13 3,500.92 0.0M
2023-03-07 3,574.18 3,593.70 3,526.56 3,529.28 0.0M
2023-03-06 3,608.64 3,608.64 3,559.76 3,574.18 0.0M
2023-03-03 3,598.83 3,623.16 3,581.98 3,608.64 0.0M
2023-03-02 3,607.01 3,617.33 3,592.26 3,598.83 0.0M
2023-03-01 3,549.51 3,618.20 3,544.71 3,607.01 0.0M
2023-02-28 3,533.47 3,557.86 3,514.56 3,549.51 0.0M
2023-02-27 3,545.01 3,551.23 3,517.30 3,533.47 0.0M
2023-02-24 3,596.62 3,596.62 3,538.45 3,545.01 0.0M
2023-02-23 3,594.52 3,626.33 3,583.23 3,596.62 0.0M
2023-02-22 3,636.32 3,636.32 3,590.51 3,594.52 0.0M
2023-02-21 3,631.23 3,641.70 3,613.02 3,636.32 0.0M
2023-02-20 3,545.75 3,634.34 3,541.65 3,631.23 0.0M
2023-02-17 3,593.64 3,610.38 3,543.28 3,545.75 0.0M
2023-02-16 3,602.78 3,647.69 3,571.53 3,593.64 0.0M
2023-02-15 3,635.72 3,643.94 3,595.74 3,602.78 0.0M
2023-02-14 3,636.81 3,646.19 3,618.79 3,635.72 0.0M
2023-02-13 3,600.76 3,642.53 3,585.63 3,636.81 0.0M
2023-02-10 3,621.07 3,621.07 3,590.78 3,600.76 0.0M
2023-02-09 3,577.74 3,625.16 3,569.04 3,621.07 0.0M
2023-02-08 3,592.69 3,611.44 3,573.75 3,577.74 0.0M
2023-02-07 3,585.65 3,609.39 3,581.54 3,592.69 0.0M
2023-02-06 3,647.09 3,647.09 3,560.44 3,585.65 0.0M
2023-02-03 3,695.49 3,695.49 3,620.09 3,647.09 0.0M
2023-02-02 3,714.90 3,724.99 3,682.28 3,695.49 0.0M
2023-02-01 3,689.94 3,714.90 3,665.11 3,714.90 0.0M
2023-01-31 3,739.49 3,762.48 3,685.79 3,689.94 0.0M
2023-01-30 3,716.67 3,806.03 3,716.67 3,739.49 0.0M
2023-01-20 3,700.55 3,731.42 3,700.55 3,716.67 0.0M
2023-01-19 3,689.97 3,702.26 3,656.97 3,700.55 0.0M
2023-01-18 3,705.85 3,727.97 3,685.96 3,689.97 0.0M
2023-01-17 3,719.61 3,721.64 3,689.11 3,705.85 0.0M
2023-01-16 3,660.59 3,760.81 3,660.59 3,719.61 0.0M
2023-01-13 3,593.16 3,660.59 3,593.16 3,660.59 0.0M
2023-01-12 3,587.52 3,606.97 3,582.01 3,593.16 0.0M
2023-01-11 3,581.71 3,612.07 3,571.72 3,587.52 0.0M
2023-01-10 3,581.47 3,596.18 3,568.82 3,581.71 0.0M
2023-01-09 3,543.77 3,588.26 3,543.77 3,581.47 0.0M
2023-01-06 3,535.28 3,555.98 3,524.65 3,543.77 0.0M
2023-01-05 3,454.27 3,541.70 3,454.27 3,535.28 0.0M
2023-01-04 3,441.75 3,466.61 3,430.12 3,454.27 0.0M
2023-01-03 3,444.91 3,448.99 3,398.39 3,441.75 0.0M