SSE Free Float

SSEFF
🏛️ china →
1,425.72
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 1,088.51 1,098.00 1,088.34 1,098.00 28,060.5M
2023-12-28 1,070.58 1,092.63 1,069.24 1,089.92 32,739.7M
2023-12-27 1,066.18 1,072.51 1,062.19 1,071.24 23,792.7M
2023-12-26 1,074.34 1,074.35 1,062.96 1,065.78 21,826.9M
2023-12-25 1,072.26 1,076.54 1,069.22 1,074.69 21,913.2M
2023-12-22 1,076.57 1,082.41 1,070.84 1,074.10 28,356.8M
2023-12-21 1,064.96 1,078.69 1,061.50 1,076.46 27,401.3M
2023-12-20 1,081.49 1,083.04 1,069.04 1,069.07 25,699.7M
2023-12-19 1,080.07 1,085.17 1,074.62 1,081.64 25,733.9M
2023-12-18 1,084.79 1,089.49 1,079.27 1,081.17 28,519.8M
2023-12-15 1,096.02 1,100.08 1,086.23 1,087.41 28,162.0M
2023-12-14 1,101.30 1,104.66 1,092.76 1,093.01 26,490.0M
2023-12-13 1,107.90 1,107.90 1,096.73 1,096.73 27,538.3M
2023-12-12 1,104.77 1,110.16 1,103.01 1,110.12 28,075.0M
2023-12-11 1,091.98 1,108.05 1,083.18 1,106.68 35,180.3M
2023-12-08 1,097.25 1,101.36 1,096.00 1,097.30 35,999.6M
2023-12-07 1,098.20 1,101.35 1,091.86 1,097.64 28,799.0M
2023-12-06 1,096.45 1,105.69 1,094.76 1,099.41 28,608.6M
2023-12-05 1,115.86 1,115.86 1,098.65 1,098.65 28,429.2M
2023-12-04 1,122.95 1,124.63 1,118.32 1,118.43 28,105.6M
2023-12-01 1,120.60 1,123.95 1,113.49 1,122.16 27,873.3M
2023-11-30 1,119.45 1,122.57 1,115.50 1,121.49 27,381.9M
2023-11-29 1,127.36 1,127.43 1,118.39 1,120.07 27,007.2M
2023-11-28 1,123.36 1,127.55 1,119.77 1,127.27 26,050.7M
2023-11-27 1,127.23 1,127.25 1,118.29 1,124.51 30,209.0M
2023-11-24 1,136.45 1,136.45 1,126.99 1,128.50 27,937.4M
2023-11-23 1,128.80 1,137.39 1,126.18 1,137.09 26,760.8M
2023-11-22 1,137.21 1,140.17 1,129.84 1,129.84 28,056.0M
2023-11-21 1,143.38 1,149.22 1,138.62 1,140.26 32,076.7M
2023-11-20 1,136.90 1,142.42 1,131.18 1,140.91 27,794.4M
2023-11-17 1,131.25 1,136.37 1,128.15 1,135.91 25,882.5M
2023-11-16 1,140.70 1,141.89 1,133.86 1,133.86 26,258.2M
2023-11-15 1,145.42 1,146.17 1,139.93 1,143.00 29,304.0M
2023-11-14 1,133.21 1,138.69 1,132.17 1,136.64 28,525.9M
2023-11-13 1,132.41 1,134.58 1,126.47 1,132.98 28,131.8M
2023-11-10 1,132.43 1,132.43 1,126.51 1,130.51 27,608.8M
2023-11-09 1,136.48 1,142.14 1,134.31 1,136.52 30,478.4M
2023-11-08 1,138.06 1,142.53 1,132.67 1,138.48 32,429.3M
2023-11-07 1,138.59 1,142.48 1,135.11 1,139.87 31,666.5M
2023-11-06 1,133.69 1,140.89 1,131.86 1,140.62 36,286.3M
2023-11-03 1,118.14 1,130.42 1,118.14 1,126.61 26,033.0M
2023-11-02 1,125.46 1,128.58 1,116.94 1,116.99 26,049.2M
2023-11-01 1,130.99 1,131.00 1,121.18 1,123.79 27,222.5M
2023-10-31 1,125.12 1,125.80 1,118.54 1,122.99 31,166.8M
2023-10-30 1,117.62 1,128.24 1,117.42 1,125.71 35,141.4M
2023-10-27 1,103.56 1,124.81 1,102.18 1,120.50 31,248.6M
2023-10-26 1,098.22 1,107.91 1,096.64 1,107.22 28,382.8M
2023-10-25 1,104.77 1,109.98 1,102.72 1,103.68 32,378.1M
2023-10-24 1,087.88 1,096.56 1,082.29 1,095.57 30,205.7M
2023-10-23 1,098.53 1,099.12 1,079.73 1,085.41 27,010.4M
2023-10-20 1,106.25 1,111.39 1,100.70 1,103.08 25,950.0M
2023-10-19 1,123.13 1,124.63 1,110.16 1,110.34 29,446.3M
2023-10-18 1,137.44 1,137.44 1,128.60 1,129.07 25,918.6M
2023-10-17 1,138.50 1,140.29 1,133.19 1,139.89 24,985.5M
2023-10-16 1,145.29 1,145.31 1,133.19 1,137.02 25,497.7M
2023-10-13 1,146.74 1,147.09 1,141.61 1,144.26 24,657.5M
2023-10-12 1,150.83 1,153.95 1,147.35 1,152.91 26,653.1M
2023-10-11 1,145.27 1,149.23 1,140.02 1,142.80 25,191.0M
2023-10-10 1,151.58 1,153.62 1,140.54 1,141.14 24,708.5M
2023-10-09 1,150.87 1,151.11 1,140.76 1,148.66 25,600.7M
2023-09-28 1,156.01 1,157.67 1,151.71 1,153.85 22,746.1M
2023-09-27 1,149.64 1,159.50 1,149.64 1,152.86 23,115.9M
2023-09-26 1,153.71 1,156.32 1,149.37 1,149.37 21,349.0M
2023-09-25 1,160.56 1,160.56 1,153.33 1,154.66 24,769.0M
2023-09-22 1,142.57 1,161.27 1,140.08 1,161.22 27,248.9M
2023-09-21 1,149.55 1,153.42 1,142.72 1,142.72 21,851.7M
2023-09-20 1,156.64 1,157.54 1,151.76 1,151.82 21,712.3M
2023-09-19 1,159.93 1,160.86 1,154.48 1,158.45 24,370.7M
2023-09-18 1,154.01 1,161.97 1,149.64 1,160.78 24,900.6M
2023-09-15 1,161.69 1,165.08 1,153.01 1,156.99 28,092.8M
2023-09-14 1,159.86 1,162.61 1,153.57 1,158.84 25,337.1M
2023-09-13 1,166.49 1,168.41 1,153.28 1,159.33 23,957.6M
2023-09-12 1,167.71 1,170.82 1,165.43 1,166.46 22,555.3M
2023-09-11 1,158.74 1,173.19 1,156.23 1,168.43 27,841.7M
2023-09-08 1,155.89 1,161.20 1,153.01 1,157.55 21,595.8M
2023-09-07 1,172.05 1,172.05 1,158.54 1,158.91 25,721.5M
2023-09-06 1,170.27 1,175.77 1,166.38 1,174.51 25,468.8M
2023-09-05 1,179.11 1,179.11 1,171.86 1,173.49 28,158.6M
2023-09-04 1,169.78 1,181.82 1,168.34 1,181.82 35,358.0M
2023-09-01 1,161.73 1,168.54 1,161.03 1,164.73 27,787.0M
2023-08-31 1,165.15 1,166.86 1,157.09 1,158.97 29,771.7M
2023-08-30 1,169.02 1,172.45 1,161.86 1,165.79 33,220.9M
2023-08-29 1,146.59 1,169.21 1,145.99 1,165.48 38,421.4M
2023-08-28 1,196.13 1,196.13 1,145.95 1,149.10 47,052.4M
2023-08-25 1,138.90 1,145.01 1,132.48 1,136.46 28,055.1M
2023-08-24 1,143.46 1,152.91 1,138.78 1,144.14 28,753.5M
2023-08-23 1,156.45 1,156.45 1,139.95 1,140.26 25,937.1M
2023-08-22 1,154.13 1,160.68 1,140.89 1,158.11 29,396.4M
2023-08-21 1,161.43 1,165.94 1,149.74 1,149.74 25,286.6M
2023-08-18 1,179.61 1,183.51 1,164.29 1,164.29 27,882.6M
2023-08-17 1,167.68 1,180.29 1,162.55 1,178.86 28,167.6M
2023-08-16 1,177.34 1,183.24 1,172.67 1,172.69 26,761.2M
2023-08-15 1,185.27 1,187.10 1,171.17 1,181.72 25,982.6M
2023-08-14 1,177.14 1,185.70 1,170.84 1,184.96 28,868.1M
2023-08-11 1,213.80 1,213.80 1,188.58 1,188.58 31,867.6M
2023-08-10 1,209.08 1,214.25 1,205.97 1,213.79 27,481.1M
2023-08-09 1,212.53 1,215.70 1,208.66 1,210.25 26,096.9M
2023-08-08 1,216.73 1,221.27 1,210.96 1,216.18 30,642.2M
2023-08-07 1,223.33 1,223.33 1,215.88 1,219.76 34,827.1M
2023-08-04 1,232.29 1,238.82 1,225.79 1,227.97 45,976.8M
2023-08-03 1,215.99 1,225.76 1,213.87 1,225.72 37,334.5M
2023-08-02 1,222.77 1,227.74 1,214.92 1,218.35 39,434.1M
2023-08-01 1,226.58 1,231.93 1,221.67 1,225.81 44,618.4M
2023-07-31 1,225.71 1,237.93 1,223.67 1,227.37 44,675.5M
2023-07-28 1,193.77 1,222.02 1,192.06 1,220.30 39,981.7M
2023-07-27 1,202.16 1,207.89 1,195.31 1,197.49 31,713.9M
2023-07-26 1,202.37 1,203.42 1,197.36 1,201.39 30,739.6M
2023-07-25 1,191.18 1,203.49 1,191.18 1,203.27 33,901.2M
2023-07-24 1,174.80 1,182.66 1,172.45 1,176.94 20,832.1M
2023-07-21 1,176.80 1,185.73 1,174.89 1,178.54 21,610.2M
2023-07-20 1,190.48 1,193.46 1,177.61 1,178.90 22,946.3M
2023-07-19 1,187.70 1,191.58 1,182.66 1,188.81 20,919.9M
2023-07-18 1,191.44 1,193.45 1,185.83 1,188.97 22,659.7M
2023-07-17 1,193.69 1,193.69 1,186.04 1,191.22 24,137.3M
2023-07-14 1,200.89 1,202.43 1,197.87 1,198.55 25,947.1M
2023-07-13 1,188.40 1,199.82 1,188.40 1,199.10 26,347.8M
2023-07-12 1,194.59 1,196.07 1,184.33 1,185.38 25,892.5M
2023-07-11 1,190.78 1,195.55 1,187.20 1,195.44 21,629.8M
2023-07-10 1,189.04 1,193.51 1,184.23 1,188.14 22,561.5M
2023-07-07 1,185.60 1,190.46 1,182.26 1,184.78 24,259.8M
2023-07-06 1,192.35 1,197.72 1,186.67 1,188.72 23,296.3M
2023-07-05 1,201.37 1,201.98 1,193.59 1,195.09 25,163.1M
2023-07-04 1,200.45 1,203.53 1,198.03 1,202.95 26,776.0M
2023-07-03 1,189.46 1,202.35 1,189.46 1,201.09 30,157.2M
2023-06-30 1,178.02 1,191.36 1,177.42 1,186.89 25,373.6M
2023-06-29 1,180.40 1,184.62 1,178.10 1,179.51 23,906.0M
2023-06-28 1,180.65 1,183.37 1,168.93 1,181.95 26,259.4M
2023-06-27 1,169.70 1,183.39 1,168.69 1,181.72 27,516.5M
2023-06-26 1,178.44 1,179.78 1,166.51 1,168.71 29,521.2M
2023-06-21 1,200.45 1,202.35 1,186.30 1,186.30 28,123.9M
2023-06-20 1,207.67 1,208.72 1,203.62 1,204.24 28,317.4M
2023-06-19 1,214.54 1,214.54 1,208.00 1,209.11 31,116.7M
2023-06-16 1,208.11 1,217.02 1,207.98 1,215.86 30,743.3M
2023-06-15 1,197.15 1,207.04 1,196.63 1,207.04 29,574.6M
2023-06-14 1,197.95 1,202.02 1,195.74 1,196.46 28,882.5M
2023-06-13 1,191.98 1,197.25 1,189.56 1,196.70 26,630.3M
2023-06-12 1,191.17 1,197.53 1,185.88 1,193.68 29,945.8M
2023-06-09 1,187.32 1,193.32 1,185.06 1,193.32 29,950.2M
2023-06-08 1,182.08 1,191.77 1,177.11 1,187.23 28,096.4M
2023-06-07 1,184.66 1,188.27 1,179.96 1,183.38 24,698.4M
2023-06-06 1,196.85 1,202.22 1,181.33 1,183.35 29,494.6M
2023-06-05 1,199.90 1,201.86 1,194.69 1,197.92 26,628.3M
2023-06-02 1,190.75 1,200.82 1,190.75 1,199.58 28,196.4M
2023-06-01 1,184.59 1,195.12 1,182.27 1,187.88 29,830.3M
2023-05-31 1,191.98 1,193.15 1,182.54 1,187.81 28,009.0M
2023-05-30 1,191.97 1,195.88 1,180.39 1,195.36 29,121.3M
2023-05-29 1,197.92 1,199.91 1,190.87 1,194.04 28,640.2M
2023-05-26 1,190.29 1,197.91 1,183.11 1,195.49 24,966.6M
2023-05-25 1,190.13 1,193.40 1,179.22 1,191.01 27,046.4M
2023-05-24 1,203.49 1,204.28 1,192.95 1,193.00 27,614.9M
2023-05-23 1,222.85 1,223.57 1,206.47 1,206.47 26,333.2M
2023-05-22 1,216.49 1,226.97 1,215.85 1,223.36 26,122.3M
2023-05-19 1,218.36 1,224.00 1,211.74 1,217.69 27,030.7M
2023-05-18 1,221.90 1,226.97 1,216.88 1,221.56 29,567.2M
2023-05-17 1,219.80 1,225.95 1,216.13 1,220.63 27,294.0M
2023-05-16 1,230.51 1,231.09 1,219.42 1,222.58 30,841.6M
2023-05-15 1,214.87 1,229.83 1,204.96 1,229.83 37,380.1M
2023-05-12 1,228.41 1,232.77 1,214.93 1,215.21 33,419.5M
2023-05-11 1,235.32 1,237.33 1,229.54 1,230.33 33,798.4M
2023-05-10 1,239.18 1,239.76 1,227.88 1,232.57 43,087.6M
2023-05-09 1,256.78 1,262.25 1,241.64 1,242.03 55,888.7M
2023-05-08 1,242.25 1,256.54 1,242.25 1,255.40 51,995.4M
2023-05-05 1,246.56 1,249.86 1,235.10 1,239.92 42,169.8M
2023-05-04 1,234.60 1,246.63 1,233.07 1,246.14 47,252.5M
2023-04-28 1,225.25 1,240.42 1,225.25 1,239.91 39,075.7M
2023-04-27 1,214.75 1,230.59 1,213.83 1,225.79 33,086.3M
2023-04-26 1,212.86 1,222.57 1,209.71 1,217.22 34,698.6M
2023-04-25 1,224.41 1,226.87 1,202.98 1,216.22 36,813.2M
2023-04-24 1,235.95 1,236.58 1,219.87 1,223.99 34,195.6M
2023-04-21 1,262.40 1,262.40 1,236.37 1,236.37 37,061.4M
2023-04-20 1,264.29 1,265.11 1,256.11 1,263.27 33,420.7M
2023-04-19 1,273.45 1,273.59 1,263.38 1,265.37 33,188.1M
2023-04-18 1,270.42 1,275.11 1,268.92 1,273.88 33,362.5M
2023-04-17 1,257.50 1,273.12 1,257.39 1,273.12 38,682.4M
2023-04-14 1,253.36 1,258.44 1,249.48 1,257.64 32,211.1M
2023-04-13 1,251.51 1,255.56 1,246.72 1,250.07 33,253.7M
2023-04-12 1,252.97 1,255.55 1,251.22 1,253.94 32,814.3M
2023-04-11 1,254.04 1,254.04 1,246.19 1,252.05 30,528.4M
2023-04-10 1,261.47 1,261.47 1,250.81 1,252.89 31,974.9M
2023-04-07 1,252.45 1,260.13 1,250.94 1,259.44 26,989.9M
2023-04-06 1,248.41 1,253.19 1,246.38 1,252.05 31,280.6M
2023-04-04 1,248.85 1,252.04 1,245.83 1,252.04 37,038.2M
2023-04-03 1,239.75 1,249.62 1,239.75 1,248.50 34,367.3M
2023-03-31 1,233.65 1,240.40 1,232.72 1,238.28 27,163.7M
2023-03-30 1,226.36 1,233.31 1,218.06 1,232.56 28,544.3M
2023-03-29 1,230.54 1,231.13 1,222.01 1,225.56 28,179.9M
2023-03-28 1,232.95 1,234.58 1,225.93 1,227.22 28,474.2M
2023-03-27 1,234.92 1,234.92 1,223.63 1,231.19 32,545.7M
2023-03-24 1,240.30 1,240.30 1,233.14 1,235.37 31,198.8M
2023-03-23 1,230.75 1,241.48 1,229.31 1,241.48 29,324.4M
2023-03-22 1,233.52 1,238.90 1,230.28 1,234.11 27,902.8M
2023-03-21 1,221.98 1,230.66 1,221.58 1,230.59 29,114.9M
2023-03-20 1,226.95 1,229.80 1,218.37 1,219.56 37,992.0M
2023-03-17 1,226.20 1,237.45 1,222.07 1,225.64 33,046.2M
2023-03-16 1,226.61 1,231.16 1,217.84 1,218.73 31,633.9M
2023-03-15 1,234.57 1,239.13 1,233.15 1,234.04 29,396.5M
2023-03-14 1,234.41 1,234.41 1,216.84 1,228.15 30,837.2M
2023-03-13 1,223.66 1,236.42 1,223.66 1,236.42 28,335.6M
2023-03-10 1,233.84 1,236.06 1,224.16 1,224.39 27,009.9M
2023-03-09 1,247.30 1,247.84 1,236.07 1,242.01 25,335.4M
2023-03-08 1,242.17 1,245.98 1,238.98 1,245.98 24,975.1M
2023-03-07 1,263.64 1,268.94 1,246.75 1,246.93 37,767.9M
2023-03-06 1,268.76 1,269.08 1,259.02 1,264.51 32,929.2M
2023-03-03 1,265.00 1,268.85 1,258.53 1,267.65 33,135.6M
2023-03-02 1,263.59 1,267.59 1,262.08 1,263.23 31,480.0M
2023-03-01 1,252.00 1,266.48 1,249.15 1,265.02 30,738.8M
2023-02-28 1,246.83 1,252.62 1,238.69 1,252.18 24,281.4M
2023-02-27 1,243.63 1,251.17 1,241.33 1,243.76 23,430.1M
2023-02-24 1,256.50 1,256.88 1,242.90 1,248.14 22,562.6M
2023-02-23 1,258.86 1,264.14 1,251.79 1,256.69 25,403.5M
2023-02-22 1,258.61 1,264.59 1,256.28 1,258.17 24,577.1M
2023-02-21 1,258.58 1,265.78 1,255.38 1,264.61 31,406.6M
2023-02-20 1,235.00 1,258.53 1,232.89 1,258.21 31,386.2M
2023-02-17 1,241.71 1,248.75 1,232.18 1,232.50 26,842.0M
2023-02-16 1,257.29 1,267.38 1,235.84 1,243.25 36,574.9M
2023-02-15 1,262.78 1,263.71 1,254.56 1,256.85 25,878.4M
2023-02-14 1,261.30 1,262.92 1,257.00 1,262.59 25,991.8M
2023-02-13 1,248.39 1,259.94 1,246.93 1,259.55 28,601.4M
2023-02-10 1,252.74 1,253.84 1,244.56 1,249.81 24,759.6M
2023-02-09 1,236.95 1,254.40 1,236.11 1,254.40 24,108.4M
2023-02-08 1,246.21 1,248.69 1,238.19 1,238.85 22,362.0M
2023-02-07 1,244.02 1,245.74 1,239.02 1,245.02 24,129.8M
2023-02-06 1,244.77 1,246.41 1,236.10 1,241.35 25,787.2M
2023-02-03 1,257.54 1,257.54 1,240.85 1,252.66 28,229.2M
2023-02-02 1,265.33 1,266.17 1,256.91 1,261.80 31,992.5M
2023-02-01 1,252.78 1,262.14 1,246.25 1,262.14 32,660.9M
2023-01-31 1,254.20 1,258.67 1,248.32 1,249.75 28,969.5M
2023-01-30 1,270.75 1,271.32 1,254.67 1,255.46 34,218.4M
2023-01-20 1,245.56 1,253.33 1,245.50 1,252.40 26,375.6M
2023-01-19 1,233.97 1,242.74 1,229.98 1,242.74 21,683.1M
2023-01-18 1,236.91 1,239.70 1,233.83 1,235.20 20,288.9M
2023-01-17 1,236.82 1,238.42 1,230.49 1,235.63 21,557.2M
2023-01-16 1,222.40 1,245.82 1,221.94 1,236.35 29,436.0M
2023-01-13 1,212.33 1,221.08 1,210.83 1,221.08 21,036.2M
2023-01-12 1,210.96 1,213.04 1,205.30 1,209.05 20,732.3M
2023-01-11 1,213.76 1,218.42 1,208.12 1,208.65 22,677.8M
2023-01-10 1,215.01 1,215.97 1,210.54 1,212.36 22,264.0M
2023-01-09 1,210.37 1,217.25 1,209.60 1,214.20 24,726.7M
2023-01-06 1,203.77 1,211.33 1,203.12 1,205.81 24,586.1M
2023-01-05 1,193.99 1,205.15 1,192.95 1,203.72 24,639.4M
2023-01-04 1,188.09 1,192.54 1,184.38 1,189.90 26,252.2M
2023-01-03 1,174.98 1,189.04 1,169.51 1,187.55 26,787.9M