SSE 380 Consumer Staples

SSE380CSI
🏛️ china →
12,275.42
Last Update: 2025-09-26
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
2022-12-30 15,130.08 15,181.31 14,906.49 15,142.19 125.1M
2022-12-29 14,948.71 15,111.78 14,880.88 15,062.19 106.9M
2022-12-28 15,134.48 15,163.31 14,993.27 15,029.19 149.2M
2022-12-27 15,006.94 15,318.61 14,926.14 15,257.45 143.9M
2022-12-26 14,982.48 15,053.18 14,846.29 14,963.66 142.4M
2022-12-23 14,847.81 15,176.21 14,774.15 14,974.64 151.1M
2022-12-22 14,825.19 15,251.74 14,788.59 14,956.52 167.9M
2022-12-21 14,717.75 14,909.38 14,707.52 14,774.18 116.2M
2022-12-20 15,060.76 15,070.27 14,593.29 14,654.19 149.9M
2022-12-19 15,318.74 15,442.76 15,033.28 15,098.55 146.6M
2022-12-16 15,256.55 15,426.06 15,223.02 15,334.16 146.7M
2022-12-15 15,738.87 15,789.54 15,336.27 15,408.26 183.5M
2022-12-14 15,278.04 15,749.63 15,246.96 15,728.33 215.1M
2022-12-13 15,157.66 15,390.72 15,024.76 15,378.30 166.7M
2022-12-12 15,211.64 15,337.32 15,147.81 15,193.14 169.1M
2022-12-09 14,970.31 15,301.91 14,819.20 15,245.89 228.7M
2022-12-08 15,078.96 15,115.48 14,938.53 15,032.20 187.6M
2022-12-07 14,979.28 15,223.65 14,900.00 15,118.56 213.1M
2022-12-06 14,747.03 15,327.92 14,740.49 15,040.57 237.9M
2022-12-05 14,777.14 15,022.38 14,776.11 14,791.25 240.9M
2022-12-02 14,487.52 14,765.65 14,476.94 14,683.58 216.5M
2022-12-01 14,439.71 14,660.22 14,439.71 14,464.12 247.7M
2022-11-30 14,141.49 14,199.92 14,042.27 14,145.28 132.0M
2022-11-29 13,948.93 14,196.56 13,941.56 14,170.46 148.6M
2022-11-28 13,634.49 13,902.66 13,489.41 13,894.23 133.0M
2022-11-25 13,784.53 13,829.95 13,694.76 13,802.67 73.6M
2022-11-24 13,883.80 13,954.06 13,737.85 13,791.18 91.2M
2022-11-23 13,889.36 13,971.47 13,786.12 13,875.17 101.1M
2022-11-22 14,061.38 14,163.14 13,896.08 13,937.78 105.0M
2022-11-21 14,077.82 14,084.62 13,850.28 14,080.92 144.4M
2022-11-18 14,264.61 14,345.11 14,175.81 14,192.56 129.9M
2022-11-17 14,170.00 14,289.77 14,135.65 14,251.53 143.4M
2022-11-16 14,131.66 14,369.87 14,083.79 14,227.02 166.5M
2022-11-15 13,831.04 14,180.96 13,812.75 14,138.19 163.2M
2022-11-14 13,999.77 14,089.60 13,769.58 13,834.85 170.3M
2022-11-11 14,137.39 14,181.69 13,892.04 13,962.17 194.2M
2022-11-10 13,648.63 13,891.00 13,634.16 13,856.86 120.0M
2022-11-09 13,825.18 13,904.11 13,698.47 13,721.34 87.1M
2022-11-08 13,951.55 14,025.94 13,769.27 13,862.34 109.8M
2022-11-07 13,894.90 14,024.06 13,828.81 13,973.43 135.1M
2022-11-04 13,600.15 14,054.38 13,591.32 13,959.34 187.7M
2022-11-03 13,543.24 13,653.98 13,502.86 13,619.65 149.1M
2022-11-02 13,359.35 13,816.90 13,315.92 13,684.72 192.0M
2022-11-01 12,989.77 13,448.03 12,946.53 13,437.33 188.1M
2022-10-31 12,942.98 13,107.20 12,811.93 12,952.54 155.9M
2022-10-28 13,175.70 13,297.72 12,924.42 12,979.11 173.8M
2022-10-27 13,454.91 13,516.25 13,242.58 13,254.64 153.6M
2022-10-26 13,116.62 13,591.63 13,116.62 13,469.64 154.8M
2022-10-25 13,079.92 13,236.18 12,962.53 13,116.12 120.5M
2022-10-24 13,612.67 13,631.49 13,152.92 13,178.78 139.4M
2022-10-21 13,793.93 13,820.99 13,579.27 13,624.54 121.0M
2022-10-20 13,640.08 13,985.10 13,597.43 13,790.14 126.3M
2022-10-19 13,960.92 13,960.92 13,710.90 13,710.90 154.4M
2022-10-18 14,138.55 14,234.56 13,946.35 13,978.31 139.8M
2022-10-17 13,958.50 14,123.83 13,915.27 14,115.38 145.4M
2022-10-14 13,795.75 14,030.93 13,772.66 13,983.10 159.5M
2022-10-13 13,654.36 13,875.39 13,589.11 13,753.40 166.5M
2022-10-12 13,625.51 13,708.66 13,299.78 13,708.66 209.5M
2022-10-11 13,579.17 13,672.24 13,386.13 13,658.35 212.2M
2022-10-10 13,673.20 13,877.69 13,553.77 13,572.62 173.6M
2022-09-30 13,689.99 13,875.90 13,593.47 13,613.17 98.8M
2022-09-29 13,809.16 14,066.13 13,624.44 13,708.46 133.8M
2022-09-28 13,728.42 13,914.27 13,654.71 13,654.71 151.8M
2022-09-27 13,336.53 13,784.06 13,266.21 13,784.06 158.5M
2022-09-26 13,345.72 13,532.90 13,264.60 13,299.83 105.4M
2022-09-23 13,544.89 13,596.12 13,296.34 13,421.47 85.1M
2022-09-22 13,605.96 13,759.99 13,539.25 13,562.35 85.5M
2022-09-21 13,847.35 13,881.27 13,629.66 13,690.43 91.5M
2022-09-20 13,665.24 13,831.98 13,583.78 13,780.16 106.7M
2022-09-19 13,432.29 13,692.69 13,259.58 13,618.94 119.2M
2022-09-16 13,814.18 13,892.11 13,463.36 13,463.36 132.4M
2022-09-15 13,876.90 14,006.86 13,728.40 13,837.28 127.8M
2022-09-14 13,781.21 13,954.61 13,748.00 13,848.61 93.3M
2022-09-13 13,891.96 13,992.58 13,792.44 13,955.10 128.8M
2022-09-09 13,688.02 13,830.02 13,622.71 13,824.90 99.5M
2022-09-08 13,799.31 13,857.66 13,676.44 13,709.65 133.4M
2022-09-07 13,871.16 13,872.52 13,724.31 13,761.23 128.3M
2022-09-06 13,866.14 13,964.68 13,774.60 13,964.68 152.3M
2022-09-05 13,997.74 14,043.24 13,694.57 13,838.04 153.6M
2022-09-02 14,275.16 14,300.63 14,002.08 14,052.96 145.6M
2022-09-01 14,373.64 14,503.49 14,261.65 14,295.88 168.2M
2022-08-31 14,331.74 14,541.68 14,285.76 14,403.47 190.9M
2022-08-30 14,492.93 14,537.66 14,274.95 14,406.93 207.8M
2022-08-29 14,415.45 14,627.06 14,394.58 14,512.15 188.4M
2022-08-26 14,522.02 14,854.48 14,522.02 14,616.10 192.2M
2022-08-25 14,326.14 14,537.35 14,294.17 14,528.40 179.8M
2022-08-24 14,438.47 14,528.80 14,286.66 14,304.74 193.9M
2022-08-23 14,614.53 14,614.53 14,408.85 14,450.30 160.6M
2022-08-22 14,401.85 14,623.22 14,286.30 14,603.09 139.7M
2022-08-19 14,472.31 14,581.47 14,374.36 14,425.92 116.6M
2022-08-18 14,698.81 14,701.80 14,471.82 14,488.57 118.9M
2022-08-17 14,714.62 14,825.09 14,609.24 14,791.07 120.7M
2022-08-16 14,675.80 14,752.55 14,640.18 14,707.79 119.1M
2022-08-15 14,751.82 14,764.39 14,606.72 14,675.57 112.6M
2022-08-12 14,757.35 14,827.08 14,673.52 14,787.97 95.1M
2022-08-11 14,651.54 14,761.30 14,602.25 14,754.02 112.1M
2022-08-10 14,669.84 14,764.24 14,498.01 14,592.13 114.5M
2022-08-09 14,738.97 14,758.02 14,590.78 14,713.73 105.2M
2022-08-08 14,810.88 14,951.56 14,691.40 14,757.12 112.0M
2022-08-05 14,698.47 14,880.04 14,663.16 14,871.77 136.8M
2022-08-04 14,575.50 14,682.13 14,366.99 14,677.58 111.4M
2022-08-03 14,542.30 14,749.50 14,466.76 14,485.97 127.9M
2022-08-02 14,724.29 14,833.10 14,441.91 14,569.01 167.7M
2022-08-01 14,628.77 14,890.69 14,519.54 14,850.99 128.2M
2022-07-29 14,929.10 14,935.29 14,637.36 14,674.42 148.5M
2022-07-28 14,997.97 15,104.33 14,930.38 14,974.15 129.4M
2022-07-27 15,013.60 15,049.79 14,931.07 14,954.08 122.9M
2022-07-26 14,816.92 15,081.83 14,816.92 15,003.23 128.8M
2022-07-25 14,593.00 14,891.62 14,536.03 14,820.06 145.5M
2022-07-22 14,698.77 14,828.19 14,500.57 14,608.87 121.0M
2022-07-21 14,802.10 14,903.33 14,693.33 14,693.33 109.8M
2022-07-20 14,700.05 14,963.71 14,700.05 14,857.02 136.3M
2022-07-19 14,528.53 14,721.21 14,500.50 14,686.43 138.4M
2022-07-18 14,572.73 14,612.38 14,304.85 14,533.24 138.6M
2022-07-15 14,539.99 14,838.31 14,393.29 14,553.47 188.3M
2022-07-14 14,548.49 14,626.38 14,413.77 14,501.36 126.6M
2022-07-13 14,492.55 14,619.25 14,451.18 14,522.36 108.4M
2022-07-12 14,703.84 14,738.48 14,424.40 14,462.46 131.7M
2022-07-11 14,826.26 14,868.23 14,580.34 14,741.23 150.7M
2022-07-08 15,012.70 15,106.96 14,859.65 14,912.26 115.4M
2022-07-07 15,042.25 15,059.57 14,726.05 14,935.45 134.9M
2022-07-06 15,374.97 15,400.14 14,877.45 14,990.78 164.6M
2022-07-05 15,794.65 15,803.77 15,281.57 15,455.72 198.6M
2022-07-04 15,576.05 15,802.93 15,477.60 15,802.93 204.3M
2022-07-01 15,760.27 15,779.43 15,472.59 15,543.97 165.1M
2022-06-30 15,157.05 15,810.85 15,157.05 15,723.94 250.4M
2022-06-29 15,305.89 15,503.54 15,078.85 15,086.76 197.3M
2022-06-28 15,389.55 15,394.85 15,172.58 15,300.47 183.7M
2022-06-27 15,220.15 15,529.83 15,220.15 15,403.03 228.3M
2022-06-24 14,977.00 15,165.90 14,928.60 15,129.13 182.7M
2022-06-23 14,855.35 14,996.99 14,722.06 14,996.66 143.5M
2022-06-22 15,056.12 15,071.62 14,772.85 14,838.96 177.1M
2022-06-21 15,192.93 15,332.24 14,932.01 15,053.08 172.7M
2022-06-20 15,101.26 15,274.28 15,022.73 15,230.48 198.1M
2022-06-17 14,792.17 15,127.20 14,770.05 15,104.56 222.0M
2022-06-16 14,869.75 15,088.10 14,831.84 14,900.22 179.6M
2022-06-15 14,845.19 15,077.42 14,768.56 14,841.24 210.3M
2022-06-14 14,543.25 14,875.99 14,484.72 14,875.99 189.0M
2022-06-13 14,540.87 14,705.97 14,454.69 14,684.40 155.9M
2022-06-10 14,440.72 14,708.22 14,400.35 14,656.16 203.1M
2022-06-09 14,722.57 14,814.07 14,517.22 14,551.91 230.6M
2022-06-08 14,645.72 14,861.51 14,532.62 14,716.32 215.4M
2022-06-07 14,524.68 14,839.10 14,476.17 14,686.48 240.4M
2022-06-06 14,267.86 14,581.36 14,103.47 14,522.50 224.0M
2022-06-02 14,262.75 14,344.74 14,147.39 14,285.25 216.1M
2022-06-01 14,468.99 14,504.22 14,205.47 14,353.21 249.9M
2022-05-31 14,063.54 14,556.36 13,977.79 14,504.53 329.2M
2022-05-30 13,865.93 14,157.24 13,864.27 14,100.38 242.3M
2022-05-27 13,807.47 13,946.61 13,687.37 13,791.25 179.7M
2022-05-26 13,520.69 13,790.24 13,367.71 13,779.14 203.0M
2022-05-25 13,303.35 13,525.03 13,253.61 13,525.03 169.2M
2022-05-24 13,763.69 13,768.85 13,285.95 13,285.95 192.5M
2022-05-23 13,741.15 13,775.31 13,628.97 13,753.48 219.2M
2022-05-20 13,416.95 13,819.14 13,414.15 13,753.87 238.3M
2022-05-19 13,315.03 13,450.83 13,304.38 13,403.29 189.9M
2022-05-18 13,628.29 13,649.45 13,456.95 13,508.82 164.9M
2022-05-17 13,595.36 13,662.44 13,480.67 13,649.40 212.1M
2022-05-16 13,575.76 13,704.38 13,515.62 13,622.22 263.5M
2022-05-13 13,533.09 13,677.70 13,441.43 13,529.42 218.0M
2022-05-12 13,399.63 13,634.68 13,349.58 13,507.69 189.4M
2022-05-11 13,427.55 13,714.99 13,364.88 13,513.84 235.6M
2022-05-10 12,936.26 13,404.40 12,873.43 13,404.40 199.8M
2022-05-09 12,996.92 13,199.61 12,972.90 13,178.23 176.5M
2022-05-06 13,288.60 13,306.03 13,056.94 13,130.51 223.7M
2022-05-05 13,329.34 13,726.51 13,314.39 13,583.21 351.6M
2022-04-29 13,194.21 13,494.82 13,156.30 13,430.81 264.9M
2022-04-28 13,104.15 13,302.77 12,955.38 13,140.31 207.7M
2022-04-27 12,980.48 13,271.35 12,743.10 13,271.35 227.5M
2022-04-26 12,749.12 13,404.57 12,745.81 13,076.24 207.3M
2022-04-25 13,224.11 13,224.11 12,669.52 12,669.60 201.6M
2022-04-22 13,608.26 13,714.64 13,412.68 13,555.87 197.4M
2022-04-21 13,872.23 14,049.06 13,606.82 13,655.50 226.6M
2022-04-20 13,836.64 14,175.79 13,674.17 13,991.85 256.3M
2022-04-19 13,905.16 13,985.69 13,754.03 13,849.85 206.4M
2022-04-18 13,625.99 14,010.85 13,618.32 13,916.55 235.2M
2022-04-15 13,600.91 13,874.11 13,559.91 13,720.15 262.8M
2022-04-14 13,212.34 13,745.15 13,146.18 13,682.96 262.5M
2022-04-13 13,155.19 13,352.13 13,108.72 13,194.58 232.5M
2022-04-12 12,752.82 13,238.90 12,729.53 13,225.50 231.6M
2022-04-11 12,939.29 13,010.77 12,739.53 12,817.72 257.1M
2022-04-08 13,106.49 13,135.08 12,869.50 12,992.19 162.5M
2022-04-07 13,254.25 13,422.17 13,112.54 13,120.93 180.7M
2022-04-06 13,425.02 13,486.18 13,247.93 13,297.66 165.3M
2022-04-01 13,284.62 13,521.22 13,282.34 13,486.79 194.4M
2022-03-31 13,413.88 13,501.16 13,316.11 13,327.03 153.5M
2022-03-30 13,212.41 13,441.43 13,185.71 13,433.45 195.4M
2022-03-29 13,345.89 13,494.21 13,169.17 13,216.74 205.0M
2022-03-28 13,252.30 13,378.13 13,095.24 13,332.77 210.0M
2022-03-25 13,378.59 13,616.37 13,330.78 13,341.05 190.5M
2022-03-24 13,501.24 13,501.24 13,347.26 13,383.23 141.3M
2022-03-23 13,390.85 13,641.33 13,305.13 13,592.94 147.8M
2022-03-22 13,470.87 13,513.09 13,326.23 13,372.94 159.9M
2022-03-21 13,371.48 13,539.86 13,296.45 13,484.29 204.8M
2022-03-18 13,109.45 13,355.21 13,024.84 13,307.66 172.6M
2022-03-17 12,888.20 13,293.02 12,860.00 13,126.00 193.3M
2022-03-16 12,726.50 12,794.94 12,109.09 12,744.65 240.2M
2022-03-15 13,311.83 13,347.01 12,635.88 12,640.91 238.1M
2022-03-14 14,018.85 14,018.85 13,609.80 13,609.80 166.9M
2022-03-11 13,890.88 14,195.26 13,726.05 14,180.03 228.4M
2022-03-10 14,033.63 14,171.85 13,895.16 14,049.81 198.6M
2022-03-09 13,952.77 14,087.54 13,195.81 13,726.66 234.1M
2022-03-08 14,371.56 14,474.70 13,905.97 13,910.52 203.6M
2022-03-07 14,706.17 14,706.17 14,253.93 14,338.41 214.7M
2022-03-04 14,654.30 14,904.93 14,589.86 14,729.73 212.7M
2022-03-03 15,011.60 15,044.27 14,678.97 14,710.42 224.3M
2022-03-02 14,983.89 15,009.61 14,829.53 14,989.68 247.0M
2022-03-01 14,735.49 15,099.13 14,735.49 15,042.72 232.7M
2022-02-28 14,543.91 14,717.76 14,386.50 14,717.76 178.6M
2022-02-25 14,569.12 14,721.84 14,529.58 14,577.58 148.3M
2022-02-24 14,824.60 14,949.66 14,406.46 14,564.52 266.0M
2022-02-23 14,788.20 14,853.22 14,625.15 14,815.22 155.0M
2022-02-22 14,884.66 14,884.66 14,672.02 14,764.04 134.2M
2022-02-21 14,818.94 14,983.77 14,805.97 14,951.62 129.5M
2022-02-18 14,628.66 14,889.92 14,604.53 14,867.94 123.4M
2022-02-17 14,842.53 14,961.10 14,689.27 14,727.09 158.4M
2022-02-16 14,571.30 14,809.21 14,497.53 14,763.89 147.7M
2022-02-15 14,388.15 14,649.28 14,341.10 14,543.46 132.3M
2022-02-14 14,224.83 14,440.95 14,178.88 14,379.49 170.3M
2022-02-11 14,415.00 14,611.61 14,306.04 14,306.22 196.0M
2022-02-10 14,454.47 14,538.87 14,354.09 14,454.99 163.4M
2022-02-09 14,022.74 14,483.74 13,982.29 14,480.07 166.9M
2022-02-08 14,078.86 14,089.27 13,787.93 14,038.83 122.2M
2022-02-07 14,141.85 14,366.57 14,039.40 14,088.47 135.1M
2022-01-28 14,153.20 14,178.17 13,864.92 13,978.53 127.6M
2022-01-27 14,427.81 14,454.87 13,986.66 13,991.17 124.7M
2022-01-26 14,351.01 14,557.05 14,138.60 14,320.62 121.7M
2022-01-25 14,805.28 14,862.98 14,340.31 14,348.92 186.4M
2022-01-24 14,890.47 15,031.93 14,805.69 14,874.62 136.3M
2022-01-21 14,875.16 15,124.17 14,787.51 14,962.07 172.3M
2022-01-20 14,872.40 15,022.88 14,858.22 14,931.68 184.2M
2022-01-19 15,092.90 15,095.56 14,781.55 14,905.45 181.7M
2022-01-18 15,154.75 15,282.69 15,037.78 15,153.61 241.9M
2022-01-17 15,149.55 15,181.47 14,971.28 15,167.89 224.4M
2022-01-14 15,356.39 15,486.33 15,174.21 15,187.33 238.9M
2022-01-13 15,635.78 15,635.78 15,330.14 15,351.23 229.8M
2022-01-12 15,483.66 15,651.80 15,435.72 15,646.93 192.4M
2022-01-11 15,505.65 15,663.07 15,415.54 15,434.74 198.7M
2022-01-10 15,465.35 15,554.49 15,143.73 15,534.98 251.2M
2022-01-07 15,864.43 15,922.47 15,476.23 15,502.81 205.2M
2022-01-06 16,051.43 16,123.15 15,851.14 15,909.48 186.4M
2022-01-05 16,140.03 16,270.11 15,991.10 16,056.80 290.3M
2022-01-04 16,079.86 16,197.81 15,901.36 16,194.90 305.2M