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
09:30 1,727.40 1,730.93 1,727.40 1,730.34 135,397.1K
09:31 1,730.45 1,731.31 1,726.70 1,726.95 90,075.5K
09:32 1,726.58 1,728.04 1,725.89 1,726.20 59,361.1K
09:33 1,725.71 1,726.35 1,724.84 1,725.49 61,247.7K
09:34 1,725.62 1,726.76 1,725.13 1,725.13 60,811.4K
09:35 1,724.66 1,724.82 1,720.84 1,720.84 76,241.2K
09:36 1,721.41 1,723.33 1,721.41 1,722.11 51,117.8K
09:37 1,721.83 1,723.74 1,721.80 1,723.74 46,988.8K
09:38 1,723.75 1,725.30 1,721.21 1,721.21 71,021.2K
09:39 1,721.23 1,721.73 1,719.62 1,719.93 62,183.5K
09:40 1,719.70 1,721.24 1,719.61 1,720.08 62,849.4K
09:41 1,720.61 1,722.89 1,720.52 1,722.89 62,668.5K
09:42 1,722.87 1,724.29 1,722.49 1,722.96 58,067.6K
09:43 1,723.63 1,724.53 1,723.63 1,724.18 43,104.6K
09:44 1,724.26 1,725.91 1,724.26 1,725.71 34,091.1K
09:45 1,725.36 1,725.80 1,724.66 1,724.92 38,096.4K
09:46 1,724.96 1,725.86 1,724.81 1,725.26 38,650.6K
09:47 1,725.21 1,725.21 1,723.25 1,723.37 37,615.7K
09:48 1,723.23 1,723.23 1,721.19 1,721.20 52,684.6K
09:49 1,720.78 1,720.78 1,719.23 1,719.54 33,899.9K
09:50 1,719.69 1,722.05 1,719.69 1,720.42 44,691.2K
09:51 1,720.17 1,721.16 1,719.78 1,720.95 25,672.1K
09:52 1,720.85 1,721.55 1,720.20 1,720.96 31,176.8K
09:53 1,720.90 1,721.14 1,719.48 1,719.96 23,730.1K
09:54 1,719.93 1,720.04 1,718.54 1,719.33 34,629.8K
09:55 1,719.68 1,720.27 1,719.32 1,719.33 31,910.7K
09:56 1,719.00 1,719.40 1,718.24 1,719.27 29,767.9K
09:57 1,719.11 1,720.21 1,718.79 1,719.69 39,454.2K
09:58 1,719.49 1,720.19 1,718.15 1,718.15 32,119.6K
09:59 1,718.18 1,718.37 1,716.98 1,716.98 26,312.4K
10:00 1,716.84 1,716.84 1,715.66 1,715.98 43,697.5K
10:01 1,715.91 1,719.50 1,715.91 1,719.50 40,624.6K
10:02 1,719.45 1,719.45 1,717.34 1,717.94 29,361.7K
10:03 1,717.86 1,718.30 1,717.40 1,717.76 15,760.0K
10:04 1,717.41 1,718.31 1,716.94 1,717.41 20,885.2K
10:05 1,718.01 1,719.00 1,717.55 1,718.41 23,594.2K
10:06 1,718.22 1,718.23 1,714.93 1,714.93 43,904.0K
10:07 1,715.05 1,715.22 1,713.20 1,713.48 37,529.1K
10:08 1,713.69 1,714.34 1,712.27 1,712.53 36,960.6K
10:09 1,712.48 1,714.10 1,712.48 1,713.86 30,350.9K
10:10 1,713.84 1,714.32 1,713.49 1,713.55 39,678.0K
10:11 1,713.86 1,714.77 1,713.17 1,714.77 31,205.9K
10:12 1,714.44 1,716.69 1,714.44 1,716.69 24,852.1K
10:13 1,716.80 1,719.25 1,716.62 1,718.80 34,158.9K
10:14 1,719.08 1,719.08 1,717.99 1,718.60 14,994.7K
10:15 1,718.70 1,719.31 1,718.48 1,719.05 17,214.2K
10:16 1,719.09 1,721.38 1,719.09 1,721.38 28,552.5K
10:17 1,721.65 1,722.31 1,721.21 1,722.05 29,772.9K
10:18 1,722.49 1,723.30 1,721.29 1,721.97 25,272.0K
10:19 1,722.16 1,722.16 1,720.56 1,720.58 23,946.8K
10:20 1,720.44 1,722.43 1,720.44 1,722.23 16,180.3K
10:21 1,722.50 1,723.26 1,721.91 1,722.08 22,847.3K
10:22 1,722.03 1,723.16 1,722.03 1,722.66 16,874.6K
10:23 1,722.62 1,722.62 1,720.69 1,721.29 26,499.5K
10:24 1,721.65 1,723.11 1,721.49 1,723.11 34,227.7K
10:25 1,723.23 1,723.44 1,721.94 1,722.09 21,276.2K
10:26 1,722.30 1,723.07 1,722.07 1,722.67 20,559.8K
10:27 1,722.87 1,724.25 1,722.74 1,723.65 23,070.1K
10:28 1,724.05 1,724.05 1,722.67 1,723.38 22,184.8K
10:29 1,723.41 1,724.15 1,723.35 1,723.61 20,467.0K
10:30 1,723.45 1,724.68 1,723.20 1,723.91 23,332.5K
10:31 1,723.26 1,723.87 1,723.01 1,723.61 16,460.7K
10:32 1,724.05 1,724.36 1,723.83 1,724.28 24,326.9K
10:33 1,724.33 1,724.86 1,724.00 1,724.30 25,091.3K
10:34 1,724.47 1,726.65 1,724.47 1,726.56 21,015.1K
10:35 1,726.26 1,726.26 1,724.75 1,725.18 22,120.2K
10:36 1,725.18 1,725.56 1,724.45 1,724.45 12,889.3K
10:37 1,724.40 1,724.55 1,723.74 1,723.89 23,786.7K
10:38 1,724.19 1,724.41 1,722.73 1,722.79 20,221.1K
10:39 1,722.77 1,723.06 1,720.76 1,720.76 23,025.5K
10:40 1,720.67 1,721.27 1,720.55 1,720.61 20,971.4K
10:41 1,720.87 1,720.87 1,720.19 1,720.72 13,352.6K
10:42 1,720.97 1,720.97 1,719.42 1,719.42 15,147.8K
10:43 1,719.33 1,719.33 1,717.85 1,717.85 24,308.4K
10:44 1,717.61 1,718.14 1,717.59 1,717.74 15,497.2K
10:45 1,717.74 1,717.78 1,716.73 1,716.87 13,917.8K
10:46 1,716.85 1,717.16 1,715.75 1,716.60 18,981.1K
10:47 1,716.81 1,717.93 1,716.81 1,716.99 16,785.2K
10:48 1,717.72 1,717.72 1,716.61 1,717.59 14,150.8K
10:49 1,717.71 1,717.71 1,716.31 1,716.60 16,108.6K
10:50 1,716.55 1,717.74 1,716.55 1,717.45 15,454.5K
10:51 1,717.52 1,717.75 1,716.89 1,717.50 18,243.8K
10:52 1,717.44 1,717.99 1,717.12 1,717.61 10,644.7K
10:53 1,717.26 1,717.77 1,716.46 1,716.82 21,252.8K
10:54 1,716.57 1,717.52 1,716.57 1,717.28 14,861.2K
10:55 1,717.20 1,717.59 1,716.98 1,717.40 14,300.5K
10:56 1,717.57 1,718.12 1,716.91 1,717.42 11,469.9K
10:57 1,717.67 1,717.72 1,716.68 1,717.04 11,692.0K
10:58 1,717.06 1,717.11 1,716.53 1,717.05 8,524.8K
10:59 1,717.03 1,717.58 1,716.79 1,717.17 10,499.8K
11:00 1,717.55 1,717.82 1,717.08 1,717.57 10,034.3K
11:01 1,718.08 1,718.08 1,716.93 1,717.04 7,615.7K
11:02 1,717.03 1,718.70 1,717.03 1,718.24 11,747.9K
11:03 1,718.51 1,718.82 1,718.14 1,718.56 13,446.1K
11:04 1,718.59 1,719.12 1,717.92 1,718.06 10,921.9K
11:05 1,718.09 1,719.28 1,717.92 1,719.23 9,616.6K
11:06 1,719.26 1,719.90 1,718.89 1,719.52 10,045.2K
11:07 1,719.33 1,719.80 1,718.77 1,719.46 10,123.2K
11:08 1,719.59 1,719.59 1,717.92 1,717.92 16,969.4K
11:09 1,718.10 1,718.92 1,718.01 1,718.79 5,405.3K
11:10 1,718.77 1,718.77 1,717.97 1,717.97 6,833.6K
11:11 1,718.01 1,718.36 1,717.74 1,717.90 13,420.6K
11:12 1,718.49 1,719.33 1,718.49 1,719.16 12,055.4K
11:13 1,719.14 1,720.40 1,718.92 1,719.96 9,563.8K
11:14 1,720.38 1,721.67 1,720.19 1,721.07 12,784.6K
11:15 1,720.98 1,721.65 1,720.01 1,720.39 13,711.9K
11:16 1,720.30 1,721.00 1,720.25 1,720.48 6,629.2K
11:17 1,720.29 1,721.17 1,719.77 1,720.89 5,284.9K
11:18 1,721.08 1,721.92 1,720.74 1,721.21 7,192.7K
11:19 1,721.26 1,721.26 1,719.84 1,720.85 11,585.8K
11:20 1,720.90 1,721.41 1,720.68 1,720.90 6,927.7K
11:21 1,720.77 1,720.77 1,719.31 1,719.31 15,173.2K
11:22 1,719.12 1,719.23 1,718.33 1,718.33 12,550.7K
11:23 1,718.85 1,720.07 1,718.68 1,719.52 10,765.9K
11:24 1,719.97 1,721.94 1,719.97 1,720.99 16,709.7K
11:25 1,721.44 1,721.65 1,720.83 1,721.50 9,380.5K
11:26 1,721.36 1,721.47 1,719.49 1,719.92 10,079.3K
11:27 1,720.38 1,721.15 1,719.63 1,719.84 10,258.6K
11:28 1,720.13 1,720.57 1,719.58 1,719.96 14,254.5K
11:29 1,719.56 1,719.86 1,718.93 1,719.03 10,659.2K
13:00 1,719.12 1,720.53 1,719.03 1,720.00 50,246.2K
13:01 1,719.82 1,720.93 1,718.21 1,718.21 21,763.0K
13:02 1,718.88 1,719.86 1,718.71 1,718.86 13,614.6K
13:03 1,718.72 1,719.25 1,718.05 1,718.29 23,616.0K
13:04 1,718.07 1,718.39 1,717.19 1,717.76 17,714.4K
13:05 1,717.81 1,718.72 1,717.21 1,718.03 13,982.5K
13:06 1,717.96 1,719.20 1,717.53 1,717.53 14,167.0K
13:07 1,717.60 1,718.23 1,716.48 1,716.66 19,615.6K
13:08 1,716.63 1,716.85 1,715.97 1,716.76 15,772.3K
13:09 1,716.69 1,717.54 1,716.15 1,717.13 10,538.6K
13:10 1,717.24 1,717.75 1,716.52 1,717.28 13,445.9K
13:11 1,717.32 1,717.69 1,716.00 1,716.00 18,939.8K
13:12 1,716.05 1,716.95 1,714.61 1,715.08 27,133.5K
13:13 1,715.25 1,715.25 1,713.31 1,713.31 28,819.3K
13:14 1,713.50 1,715.07 1,713.36 1,714.81 18,969.5K
13:15 1,714.87 1,715.88 1,714.33 1,715.33 21,229.4K
13:16 1,715.38 1,717.26 1,715.11 1,716.99 24,053.8K
13:17 1,717.00 1,717.00 1,716.06 1,716.06 17,361.0K
13:18 1,716.49 1,716.49 1,715.73 1,715.73 13,265.2K
13:19 1,715.48 1,716.32 1,715.17 1,715.56 12,792.2K
13:20 1,715.68 1,716.61 1,715.34 1,715.72 17,393.8K
13:21 1,715.62 1,716.75 1,715.47 1,715.93 13,028.8K
13:22 1,715.78 1,716.16 1,715.08 1,715.08 12,722.4K
13:23 1,715.53 1,715.71 1,713.69 1,714.87 20,503.2K
13:24 1,714.98 1,714.98 1,713.53 1,714.26 13,540.9K
13:25 1,714.07 1,715.24 1,713.95 1,714.42 12,529.9K
13:26 1,714.96 1,716.86 1,714.70 1,716.54 20,755.0K
13:27 1,716.91 1,717.91 1,715.51 1,715.51 27,241.7K
13:28 1,715.93 1,716.62 1,715.43 1,716.29 15,791.4K
13:29 1,716.66 1,718.37 1,716.66 1,717.18 19,434.4K
13:30 1,716.96 1,718.20 1,716.76 1,718.20 29,877.5K
13:31 1,718.10 1,719.80 1,718.10 1,719.54 17,757.8K
13:32 1,719.85 1,722.21 1,719.65 1,721.99 33,198.1K
13:33 1,722.04 1,724.08 1,722.04 1,722.19 38,385.8K
13:34 1,722.75 1,724.30 1,722.75 1,724.16 22,032.1K
13:35 1,723.88 1,723.88 1,723.00 1,723.54 18,578.3K
13:36 1,723.44 1,723.71 1,721.59 1,721.59 22,773.0K
13:37 1,721.63 1,723.52 1,721.50 1,723.52 23,096.9K
13:38 1,723.57 1,724.84 1,722.55 1,722.78 40,986.0K
13:39 1,722.69 1,723.02 1,721.68 1,721.83 11,870.8K
13:40 1,721.82 1,722.72 1,721.69 1,722.72 13,435.2K
13:41 1,723.16 1,723.62 1,720.87 1,720.87 21,906.8K
13:42 1,720.94 1,721.71 1,720.38 1,720.99 18,845.3K
13:43 1,721.08 1,721.67 1,720.80 1,721.02 13,334.2K
13:44 1,720.98 1,721.12 1,719.72 1,719.72 12,628.4K
13:45 1,719.94 1,720.57 1,719.47 1,720.27 10,878.5K
13:46 1,720.62 1,720.66 1,719.78 1,720.25 12,234.4K
13:47 1,720.36 1,721.20 1,720.00 1,720.87 15,155.3K
13:48 1,720.91 1,721.13 1,719.72 1,719.82 11,559.7K
13:49 1,720.18 1,720.39 1,719.51 1,720.39 15,559.7K
13:50 1,720.68 1,720.68 1,717.39 1,717.91 25,549.3K
13:51 1,717.90 1,718.20 1,716.94 1,717.25 19,116.1K
13:52 1,717.31 1,717.86 1,716.72 1,716.89 15,309.5K
13:53 1,716.47 1,717.25 1,716.47 1,717.17 17,119.2K
13:54 1,717.27 1,717.54 1,716.30 1,716.48 18,109.2K
13:55 1,716.34 1,717.47 1,715.92 1,716.95 14,673.9K
13:56 1,716.52 1,716.52 1,715.18 1,715.24 21,724.6K
13:57 1,715.23 1,716.33 1,713.61 1,714.20 23,823.3K
13:58 1,714.02 1,717.20 1,714.02 1,716.76 23,610.0K
13:59 1,716.84 1,716.84 1,715.08 1,715.27 11,485.4K
14:00 1,715.44 1,715.44 1,713.33 1,714.63 24,759.6K
14:01 1,714.46 1,714.57 1,713.18 1,713.18 14,361.9K
14:02 1,713.17 1,713.17 1,711.41 1,711.42 25,357.3K
14:03 1,712.07 1,712.07 1,709.93 1,710.70 27,917.2K
14:04 1,710.48 1,712.22 1,710.48 1,711.17 32,196.0K
14:05 1,710.83 1,711.11 1,709.62 1,709.70 23,205.8K
14:06 1,710.04 1,710.04 1,708.43 1,708.71 46,834.8K
14:07 1,709.33 1,710.80 1,708.90 1,709.34 28,040.7K
14:08 1,709.72 1,709.83 1,708.22 1,708.83 17,276.3K
14:09 1,709.39 1,710.48 1,708.82 1,708.82 18,137.7K
14:10 1,709.12 1,710.40 1,708.56 1,709.22 17,272.9K
14:11 1,709.16 1,709.55 1,707.59 1,707.75 22,858.1K
14:12 1,707.80 1,707.80 1,705.99 1,707.70 39,056.6K
14:13 1,707.77 1,707.77 1,706.06 1,707.50 23,198.9K
14:14 1,707.14 1,707.14 1,705.40 1,706.06 18,097.2K
14:15 1,706.32 1,706.55 1,704.74 1,705.28 22,727.6K
14:16 1,704.85 1,705.58 1,704.54 1,704.76 33,763.1K
14:17 1,704.81 1,705.43 1,704.31 1,705.33 27,817.7K
14:18 1,705.49 1,705.49 1,703.23 1,703.23 22,072.2K
14:19 1,703.06 1,707.45 1,703.06 1,707.45 34,871.2K
14:20 1,707.81 1,711.09 1,707.81 1,710.88 31,826.8K
14:21 1,711.76 1,713.53 1,711.32 1,711.70 24,361.9K
14:22 1,711.81 1,712.02 1,709.55 1,711.07 20,969.3K
14:23 1,710.46 1,712.31 1,710.24 1,712.31 13,711.3K
14:24 1,712.54 1,714.52 1,712.54 1,714.52 15,147.3K
14:25 1,714.07 1,715.21 1,713.04 1,713.34 28,094.2K
14:26 1,713.57 1,713.90 1,711.80 1,712.33 18,297.3K
14:27 1,712.44 1,712.48 1,710.79 1,712.16 13,192.6K
14:28 1,713.04 1,714.23 1,712.50 1,714.23 16,448.1K
14:29 1,714.13 1,714.13 1,712.63 1,712.63 17,045.5K
14:30 1,712.75 1,713.42 1,710.96 1,711.26 22,328.4K
14:31 1,711.37 1,711.46 1,710.07 1,710.07 16,205.5K
14:32 1,710.29 1,710.29 1,707.76 1,708.23 21,632.1K
14:33 1,709.16 1,709.26 1,707.76 1,708.51 15,982.8K
14:34 1,707.54 1,708.60 1,706.88 1,708.38 19,928.2K
14:35 1,708.38 1,708.82 1,707.49 1,707.49 13,055.8K
14:36 1,707.43 1,707.85 1,706.62 1,707.55 17,645.0K
14:37 1,706.86 1,712.31 1,706.86 1,712.31 32,502.3K
14:38 1,712.59 1,713.98 1,711.96 1,711.96 18,993.0K
14:39 1,711.80 1,712.17 1,709.91 1,709.98 20,763.0K
14:40 1,710.28 1,712.07 1,710.09 1,711.00 15,551.8K
14:41 1,710.88 1,712.23 1,710.73 1,710.74 12,012.0K
14:42 1,710.70 1,712.28 1,710.26 1,712.25 20,301.2K
14:43 1,712.53 1,713.80 1,712.53 1,713.33 22,703.7K
14:44 1,713.31 1,713.31 1,711.93 1,712.24 21,622.8K
14:45 1,711.95 1,713.65 1,711.95 1,712.40 21,006.3K
14:46 1,712.27 1,712.57 1,711.61 1,711.96 15,586.7K
14:47 1,712.13 1,712.36 1,710.48 1,710.83 20,921.9K
14:48 1,710.83 1,711.02 1,708.94 1,709.12 26,818.0K
14:49 1,709.32 1,709.43 1,708.52 1,708.71 22,003.7K
14:50 1,708.76 1,708.91 1,707.23 1,707.23 32,706.7K
14:51 1,707.15 1,708.46 1,706.82 1,707.77 30,034.2K
14:52 1,708.32 1,709.22 1,707.58 1,708.21 31,797.8K
14:53 1,708.67 1,708.67 1,707.64 1,707.76 22,225.5K
14:54 1,707.47 1,708.50 1,707.47 1,708.04 28,179.0K
14:55 1,708.37 1,709.46 1,708.08 1,709.24 29,894.2K
14:56 1,708.80 1,708.82 1,707.74 1,708.82 31,053.4K
14:57 1,708.37 1,708.42 1,708.26 1,708.42 2,027.1K
14:58 1,708.42 1,708.42 1,708.42 1,708.42 0.0K
14:59 1,708.42 1,708.42 1,708.42 1,708.42 0.0K
15:00 1,708.42 1,708.42 1,708.23 1,708.23 49,418.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available