SSE Central State-owned Enterprises 50

SSECSOE50
🏛️ china →
1,774.75
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 1,776.86 1,776.86 1,776.86 1,776.86 28,477.4K
09:29 1,776.86 1,776.86 1,776.86 1,776.86 0.0K
09:30 1,776.86 1,779.97 1,776.86 1,779.59 147,665.5K
09:31 1,779.18 1,779.37 1,777.59 1,777.77 85,723.1K
09:32 1,778.02 1,780.62 1,778.02 1,780.58 54,199.5K
09:33 1,780.44 1,780.69 1,779.54 1,779.81 49,812.0K
09:34 1,779.48 1,780.36 1,779.12 1,779.13 46,024.6K
09:35 1,778.98 1,778.98 1,775.88 1,776.65 48,722.5K
09:36 1,776.40 1,776.99 1,775.38 1,776.25 50,693.1K
09:37 1,776.27 1,776.27 1,773.69 1,773.69 36,009.8K
09:38 1,773.57 1,774.86 1,773.29 1,774.60 44,495.5K
09:39 1,775.05 1,775.16 1,773.16 1,773.26 34,502.1K
09:40 1,773.21 1,773.36 1,769.93 1,770.75 62,787.4K
09:41 1,769.95 1,771.80 1,769.53 1,771.48 46,429.3K
09:42 1,771.45 1,772.71 1,770.60 1,772.61 44,265.8K
09:43 1,772.91 1,774.62 1,772.56 1,773.93 41,692.8K
09:44 1,774.03 1,774.03 1,771.72 1,773.67 35,164.8K
09:45 1,773.48 1,773.48 1,771.69 1,771.69 25,834.8K
09:46 1,771.79 1,772.15 1,770.18 1,770.18 35,353.2K
09:47 1,769.58 1,770.00 1,768.54 1,770.00 40,752.0K
09:48 1,769.50 1,769.50 1,768.56 1,768.89 31,984.9K
09:49 1,769.23 1,769.23 1,767.41 1,767.41 44,844.8K
09:50 1,766.79 1,766.79 1,764.06 1,764.06 82,339.7K
09:51 1,763.99 1,766.28 1,763.24 1,766.28 76,125.0K
09:52 1,766.48 1,767.10 1,766.03 1,766.86 41,925.4K
09:53 1,767.18 1,767.18 1,765.98 1,766.18 32,478.3K
09:54 1,766.19 1,768.15 1,766.02 1,768.10 46,856.3K
09:55 1,767.83 1,767.83 1,765.90 1,765.90 23,638.9K
09:56 1,765.88 1,767.06 1,765.84 1,766.62 36,253.1K
09:57 1,766.55 1,767.55 1,766.33 1,767.12 25,695.9K
09:58 1,767.08 1,767.08 1,765.19 1,765.89 65,824.1K
09:59 1,766.13 1,766.13 1,763.91 1,764.04 44,575.0K
10:00 1,763.66 1,763.72 1,761.17 1,761.39 55,387.0K
10:01 1,761.23 1,762.52 1,761.01 1,762.30 43,375.5K
10:02 1,762.49 1,762.65 1,761.23 1,761.25 39,174.6K
10:03 1,761.06 1,761.06 1,758.45 1,758.45 73,580.5K
10:04 1,758.44 1,759.95 1,758.02 1,759.95 43,681.2K
10:05 1,759.60 1,759.95 1,758.82 1,759.65 44,307.2K
10:06 1,759.46 1,759.98 1,759.03 1,759.46 34,363.5K
10:07 1,759.91 1,759.91 1,758.70 1,758.70 30,878.6K
10:08 1,758.80 1,760.72 1,758.77 1,759.27 33,248.9K
10:09 1,759.50 1,760.70 1,759.46 1,760.19 52,221.6K
10:10 1,760.32 1,760.98 1,759.78 1,759.78 39,299.3K
10:11 1,759.79 1,759.79 1,756.53 1,756.53 61,751.6K
10:12 1,756.59 1,757.44 1,755.57 1,755.57 68,098.7K
10:13 1,755.62 1,755.75 1,754.77 1,754.96 45,675.1K
10:14 1,754.77 1,754.77 1,753.69 1,753.87 46,840.5K
10:15 1,753.62 1,753.98 1,752.78 1,753.06 57,209.2K
10:16 1,752.73 1,752.73 1,750.44 1,750.52 55,751.3K
10:17 1,750.41 1,750.76 1,749.48 1,750.28 56,682.0K
10:18 1,749.77 1,750.18 1,749.08 1,749.58 44,584.9K
10:19 1,749.88 1,749.88 1,747.71 1,748.39 57,942.5K
10:20 1,748.43 1,748.67 1,746.98 1,748.61 75,400.1K
10:21 1,748.74 1,752.00 1,748.74 1,751.01 53,754.1K
10:22 1,751.06 1,752.22 1,750.67 1,752.22 34,799.9K
10:23 1,751.98 1,751.98 1,750.53 1,750.69 31,738.6K
10:24 1,750.65 1,751.10 1,750.02 1,750.91 33,363.0K
10:25 1,750.86 1,751.47 1,750.37 1,751.45 26,214.6K
10:26 1,750.72 1,750.72 1,749.32 1,750.22 40,990.5K
10:27 1,750.19 1,751.62 1,750.03 1,750.41 27,858.6K
10:28 1,750.75 1,750.95 1,750.20 1,750.57 24,093.9K
10:29 1,750.42 1,751.27 1,750.10 1,751.03 20,402.8K
10:30 1,751.02 1,751.22 1,749.59 1,750.15 33,187.3K
10:31 1,749.45 1,750.79 1,749.45 1,750.79 20,947.0K
10:32 1,750.27 1,750.64 1,749.80 1,750.46 19,869.2K
10:33 1,750.56 1,751.85 1,750.18 1,751.37 19,146.6K
10:34 1,751.20 1,751.74 1,750.62 1,751.42 17,234.2K
10:35 1,751.29 1,751.67 1,751.01 1,751.30 14,538.5K
10:36 1,751.20 1,751.20 1,749.97 1,751.12 19,507.0K
10:37 1,750.57 1,751.42 1,750.36 1,750.87 19,150.0K
10:38 1,750.90 1,752.49 1,750.90 1,752.43 17,035.8K
10:39 1,752.67 1,753.17 1,752.29 1,752.87 33,789.6K
10:40 1,752.79 1,752.79 1,751.11 1,751.29 28,408.3K
10:41 1,751.52 1,751.52 1,749.01 1,749.12 39,153.2K
10:42 1,749.16 1,749.16 1,747.72 1,748.29 29,912.4K
10:43 1,748.18 1,748.29 1,747.22 1,747.67 36,926.8K
10:44 1,747.64 1,747.85 1,746.98 1,746.98 39,144.0K
10:45 1,747.09 1,748.23 1,747.05 1,748.06 19,572.9K
10:46 1,748.22 1,748.22 1,745.59 1,746.63 34,429.5K
10:47 1,746.09 1,748.58 1,746.00 1,748.30 25,876.2K
10:48 1,748.43 1,749.27 1,747.97 1,749.27 21,924.7K
10:49 1,749.16 1,750.90 1,749.16 1,750.59 23,529.7K
10:50 1,750.79 1,751.53 1,750.26 1,751.53 14,299.0K
10:51 1,751.62 1,752.27 1,751.62 1,752.16 19,512.3K
10:52 1,751.91 1,752.84 1,751.62 1,752.68 17,838.1K
10:53 1,753.00 1,753.07 1,752.18 1,753.00 19,749.1K
10:54 1,753.19 1,753.48 1,752.65 1,752.82 13,512.1K
10:55 1,753.29 1,754.52 1,752.95 1,753.32 19,310.6K
10:56 1,753.72 1,753.95 1,753.13 1,753.54 14,628.3K
10:57 1,753.44 1,754.00 1,753.09 1,753.78 10,937.5K
10:58 1,753.67 1,753.67 1,752.88 1,753.16 15,776.1K
10:59 1,753.49 1,754.03 1,753.13 1,753.62 14,109.3K
11:00 1,753.65 1,753.87 1,752.66 1,752.80 12,557.8K
11:01 1,752.95 1,754.00 1,752.50 1,753.49 19,935.1K
11:02 1,753.56 1,753.62 1,752.51 1,753.24 11,899.4K
11:03 1,752.97 1,753.39 1,752.80 1,752.95 9,063.0K
11:04 1,752.75 1,754.33 1,752.70 1,754.27 9,494.7K
11:05 1,753.86 1,754.04 1,752.76 1,753.13 19,170.8K
11:06 1,753.06 1,753.06 1,752.39 1,752.56 11,340.2K
11:07 1,753.12 1,754.10 1,752.47 1,752.63 19,875.0K
11:08 1,753.09 1,753.09 1,751.82 1,752.21 18,877.3K
11:09 1,752.10 1,753.28 1,752.10 1,752.99 10,739.8K
11:10 1,753.03 1,754.00 1,752.92 1,753.35 17,162.5K
11:11 1,753.43 1,753.94 1,752.32 1,752.45 22,845.6K
11:12 1,752.29 1,752.29 1,750.21 1,750.65 31,689.4K
11:13 1,751.01 1,751.42 1,750.11 1,750.11 16,461.1K
11:14 1,750.28 1,750.76 1,749.97 1,750.33 12,466.7K
11:15 1,750.40 1,751.84 1,750.04 1,751.62 19,075.6K
11:16 1,751.26 1,751.26 1,749.46 1,749.46 20,456.0K
11:17 1,749.71 1,750.06 1,748.73 1,749.36 22,600.0K
11:18 1,749.15 1,750.16 1,749.15 1,749.89 12,209.5K
11:19 1,749.71 1,750.41 1,749.42 1,749.42 9,175.8K
11:20 1,749.89 1,750.47 1,749.56 1,749.56 10,709.1K
11:21 1,749.62 1,750.09 1,749.62 1,749.68 10,676.8K
11:22 1,749.73 1,750.04 1,749.16 1,749.16 10,308.3K
11:23 1,749.51 1,749.59 1,748.62 1,748.72 14,528.3K
11:24 1,748.73 1,750.00 1,748.73 1,749.24 15,471.8K
11:25 1,749.28 1,749.28 1,748.01 1,748.72 20,995.9K
11:26 1,748.89 1,748.89 1,746.94 1,747.05 17,468.0K
11:27 1,747.45 1,748.10 1,747.16 1,747.76 22,298.6K
11:28 1,747.68 1,747.77 1,747.17 1,747.52 16,986.6K
11:29 1,747.53 1,748.11 1,747.07 1,747.83 15,756.0K
13:00 1,748.20 1,748.27 1,747.11 1,747.11 49,415.5K
13:01 1,747.10 1,747.71 1,745.38 1,745.57 51,641.3K
13:02 1,745.56 1,745.56 1,744.46 1,744.66 31,474.1K
13:03 1,744.58 1,747.60 1,744.28 1,747.53 33,041.5K
13:04 1,747.04 1,747.79 1,746.33 1,746.46 14,690.9K
13:05 1,746.58 1,747.66 1,746.39 1,746.43 13,747.4K
13:06 1,746.47 1,746.60 1,745.50 1,745.50 21,694.7K
13:07 1,745.60 1,746.72 1,745.14 1,745.30 17,096.7K
13:08 1,745.23 1,745.90 1,744.43 1,744.62 26,208.2K
13:09 1,744.34 1,744.72 1,743.38 1,743.38 22,883.6K
13:10 1,743.02 1,743.96 1,742.60 1,742.98 34,993.1K
13:11 1,743.42 1,743.42 1,741.97 1,741.98 22,640.5K
13:12 1,741.95 1,743.01 1,741.67 1,742.90 24,857.8K
13:13 1,742.50 1,743.19 1,741.91 1,742.35 16,004.4K
13:14 1,741.98 1,742.82 1,741.91 1,742.37 18,180.8K
13:15 1,742.40 1,743.65 1,742.25 1,743.39 15,928.0K
13:16 1,743.34 1,743.78 1,742.58 1,742.87 15,031.5K
13:17 1,742.84 1,743.19 1,742.37 1,742.62 16,604.9K
13:18 1,742.66 1,743.03 1,742.23 1,742.51 17,711.8K
13:19 1,742.48 1,742.70 1,741.90 1,742.08 21,170.8K
13:20 1,742.79 1,743.23 1,742.00 1,742.57 23,663.0K
13:21 1,742.76 1,742.76 1,741.35 1,741.35 22,822.8K
13:22 1,741.29 1,741.74 1,740.59 1,741.31 27,773.5K
13:23 1,741.79 1,741.79 1,740.16 1,740.98 25,252.7K
13:24 1,741.05 1,741.20 1,739.96 1,740.43 24,079.3K
13:25 1,740.68 1,740.87 1,739.85 1,739.98 25,765.0K
13:26 1,740.25 1,740.25 1,738.72 1,738.72 33,991.5K
13:27 1,738.67 1,739.31 1,738.22 1,738.40 34,643.5K
13:28 1,738.40 1,739.14 1,738.40 1,739.06 20,313.9K
13:29 1,738.74 1,740.56 1,738.74 1,740.40 25,791.5K
13:30 1,740.13 1,741.06 1,739.62 1,741.06 20,205.3K
13:31 1,740.80 1,742.46 1,740.80 1,741.98 27,776.8K
13:32 1,741.76 1,742.82 1,740.85 1,742.32 20,781.1K
13:33 1,741.90 1,742.12 1,740.93 1,741.08 14,865.3K
13:34 1,740.76 1,741.93 1,740.76 1,741.18 11,613.5K
13:35 1,741.49 1,741.49 1,740.54 1,740.54 11,206.5K
13:36 1,740.78 1,740.92 1,739.74 1,740.05 34,330.4K
13:37 1,740.04 1,740.04 1,738.49 1,738.71 19,986.9K
13:38 1,738.51 1,739.86 1,738.51 1,738.73 19,268.8K
13:39 1,738.50 1,738.54 1,737.24 1,737.76 31,639.2K
13:40 1,737.92 1,738.72 1,737.20 1,737.28 20,122.7K
13:41 1,737.55 1,737.55 1,736.27 1,736.34 28,699.4K
13:42 1,736.71 1,737.31 1,736.26 1,736.45 19,488.0K
13:43 1,736.66 1,737.69 1,736.56 1,737.32 20,280.5K
13:44 1,737.07 1,737.16 1,735.75 1,735.99 18,977.2K
13:45 1,736.01 1,736.55 1,734.96 1,735.15 26,293.0K
13:46 1,734.87 1,735.72 1,734.68 1,735.05 24,898.3K
13:47 1,735.36 1,735.77 1,734.88 1,735.53 23,304.2K
13:48 1,734.96 1,735.21 1,733.82 1,734.09 27,513.3K
13:49 1,734.05 1,734.90 1,733.49 1,733.74 31,075.0K
13:50 1,734.42 1,734.42 1,732.64 1,733.12 28,139.5K
13:51 1,732.73 1,733.25 1,731.89 1,732.55 34,256.9K
13:52 1,732.27 1,733.09 1,731.61 1,731.91 25,816.2K
13:53 1,731.58 1,732.10 1,730.82 1,731.27 34,003.7K
13:54 1,730.75 1,731.85 1,730.53 1,730.88 32,782.2K
13:55 1,730.57 1,732.43 1,730.38 1,732.30 36,957.6K
13:56 1,732.37 1,732.37 1,729.86 1,730.05 31,730.0K
13:57 1,730.17 1,732.43 1,730.17 1,732.43 26,564.6K
13:58 1,732.48 1,732.71 1,731.67 1,732.21 22,561.5K
13:59 1,732.13 1,734.34 1,732.09 1,734.33 20,899.1K
14:00 1,733.95 1,734.28 1,730.99 1,731.13 34,147.0K
14:01 1,731.35 1,732.04 1,729.71 1,729.88 38,008.0K
14:02 1,729.72 1,731.70 1,729.72 1,731.70 19,337.8K
14:03 1,731.65 1,733.23 1,730.34 1,730.98 29,752.9K
14:04 1,731.01 1,732.19 1,730.03 1,732.12 23,884.4K
14:05 1,731.86 1,731.86 1,728.78 1,729.20 33,371.5K
14:06 1,728.92 1,729.26 1,728.01 1,728.34 29,148.5K
14:07 1,728.30 1,728.96 1,727.72 1,727.89 26,245.8K
14:08 1,727.85 1,728.37 1,726.97 1,727.21 25,317.7K
14:09 1,727.41 1,728.49 1,727.00 1,727.44 23,687.9K
14:10 1,727.33 1,727.33 1,725.70 1,725.70 38,329.3K
14:11 1,725.81 1,726.11 1,724.95 1,725.03 36,867.6K
14:12 1,724.70 1,725.99 1,724.70 1,725.01 35,231.8K
14:13 1,725.05 1,725.83 1,724.03 1,725.62 34,063.2K
14:14 1,725.73 1,725.73 1,723.60 1,723.60 27,259.7K
14:15 1,724.01 1,724.18 1,722.92 1,723.36 37,647.5K
14:16 1,722.95 1,722.95 1,721.14 1,721.63 48,063.6K
14:17 1,721.66 1,722.15 1,721.00 1,721.10 43,288.6K
14:18 1,720.97 1,723.67 1,720.70 1,723.65 46,372.0K
14:19 1,723.87 1,723.89 1,722.17 1,722.84 31,137.4K
14:20 1,723.38 1,724.19 1,722.90 1,723.05 23,192.3K
14:21 1,722.86 1,723.12 1,721.78 1,722.19 25,107.1K
14:22 1,721.91 1,723.11 1,721.91 1,722.97 25,236.9K
14:23 1,723.38 1,726.10 1,723.38 1,726.10 34,013.7K
14:24 1,726.06 1,728.33 1,726.06 1,727.06 35,919.6K
14:25 1,727.62 1,727.82 1,726.45 1,726.91 25,756.8K
14:26 1,726.76 1,728.58 1,726.76 1,728.40 20,215.0K
14:27 1,728.75 1,729.75 1,727.93 1,729.75 23,112.4K
14:28 1,730.15 1,732.36 1,730.14 1,732.36 21,471.8K
14:29 1,732.14 1,732.27 1,729.45 1,730.08 28,376.6K
14:30 1,730.11 1,730.11 1,728.12 1,728.64 29,534.7K
14:31 1,728.39 1,729.50 1,728.38 1,728.74 19,869.0K
14:32 1,729.08 1,729.08 1,725.08 1,725.08 39,980.2K
14:33 1,725.42 1,725.42 1,723.23 1,723.23 35,591.6K
14:34 1,723.39 1,723.67 1,722.47 1,723.22 31,268.6K
14:35 1,723.17 1,723.25 1,721.92 1,722.28 26,855.1K
14:36 1,722.19 1,722.19 1,721.10 1,721.39 34,605.0K
14:37 1,721.50 1,721.50 1,720.42 1,720.76 33,694.0K
14:38 1,720.84 1,720.84 1,719.41 1,719.97 36,112.0K
14:39 1,719.46 1,719.96 1,718.62 1,719.01 36,589.9K
14:40 1,718.79 1,719.88 1,718.46 1,718.99 43,055.2K
14:41 1,719.18 1,719.47 1,718.54 1,719.36 35,034.3K
14:42 1,719.39 1,720.82 1,719.29 1,720.38 27,453.9K
14:43 1,720.05 1,720.07 1,718.95 1,719.46 34,424.9K
14:44 1,719.24 1,719.90 1,718.35 1,718.50 40,960.3K
14:45 1,718.74 1,718.74 1,716.69 1,717.32 46,746.7K
14:46 1,716.73 1,717.64 1,716.42 1,716.78 51,754.7K
14:47 1,717.19 1,717.19 1,715.87 1,716.20 43,651.7K
14:48 1,716.18 1,717.43 1,715.94 1,717.03 46,387.9K
14:49 1,717.11 1,719.82 1,717.11 1,719.75 42,619.4K
14:50 1,719.87 1,721.39 1,719.48 1,721.15 46,452.7K
14:51 1,721.34 1,721.56 1,720.87 1,721.16 32,584.5K
14:52 1,721.60 1,722.70 1,721.29 1,722.69 30,569.0K
14:53 1,722.60 1,723.75 1,722.41 1,723.75 31,878.0K
14:54 1,723.32 1,724.16 1,723.32 1,723.89 39,138.7K
14:55 1,724.29 1,725.35 1,723.81 1,725.35 35,748.3K
14:56 1,725.24 1,726.04 1,724.83 1,726.04 39,571.3K
14:57 1,726.06 1,726.29 1,726.06 1,726.29 1,864.5K
14:58 1,726.29 1,726.29 1,726.29 1,726.29 0.0K
14:59 1,726.29 1,726.29 1,726.29 1,726.29 0.0K
15:00 1,726.29 1,726.29 1,725.55 1,725.55 72,939.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available