SSE 380 Information Technology

SSE380ITI
🏛️ china →
10,376.14
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
2021-12-31 9,640.71 9,661.52 9,566.46 9,647.77 266.7M
2021-12-30 9,417.04 9,680.86 9,417.04 9,638.94 258.9M
2021-12-29 9,574.09 9,579.57 9,379.54 9,429.43 185.8M
2021-12-28 9,542.93 9,645.13 9,542.93 9,579.38 177.6M
2021-12-27 9,559.24 9,637.80 9,510.02 9,531.59 178.1M
2021-12-24 9,594.73 9,682.41 9,583.62 9,600.66 245.1M
2021-12-23 9,533.73 9,662.80 9,477.36 9,599.82 262.0M
2021-12-22 9,460.45 9,608.70 9,428.84 9,544.48 303.3M
2021-12-21 9,354.09 9,441.94 9,335.25 9,415.32 165.8M
2021-12-20 9,434.83 9,535.79 9,334.31 9,362.20 193.5M
2021-12-17 9,657.07 9,657.32 9,448.26 9,484.38 223.1M
2021-12-16 9,658.87 9,738.03 9,656.30 9,680.14 185.9M
2021-12-15 9,728.50 9,774.41 9,632.81 9,636.84 253.2M
2021-12-14 9,677.08 9,752.88 9,636.22 9,706.88 174.5M
2021-12-13 9,710.14 9,721.75 9,605.81 9,707.25 217.4M
2021-12-10 9,739.62 9,746.92 9,641.27 9,688.36 359.7M
2021-12-09 9,682.37 9,769.67 9,650.84 9,747.81 348.3M
2021-12-08 9,522.98 9,686.21 9,522.88 9,683.46 338.6M
2021-12-07 9,713.66 9,726.50 9,409.95 9,476.39 335.7M
2021-12-06 9,910.28 9,910.28 9,665.12 9,683.37 350.5M
2021-12-03 9,948.69 9,974.26 9,859.55 9,922.43 323.1M
2021-12-02 10,076.31 10,109.21 9,898.25 9,913.47 399.9M
2021-12-01 10,122.25 10,191.48 10,032.53 10,100.94 403.8M
2021-11-30 10,033.50 10,209.73 10,024.85 10,158.98 401.8M
2021-11-29 9,749.74 9,975.49 9,733.46 9,957.41 343.2M
2021-11-26 9,960.05 9,960.05 9,825.19 9,876.67 365.2M
2021-11-25 10,086.59 10,115.91 9,991.49 10,004.10 423.7M
2021-11-24 10,128.97 10,189.89 10,094.68 10,103.76 407.0M
2021-11-23 10,124.65 10,183.38 10,064.39 10,151.17 417.8M
2021-11-22 9,857.49 10,150.82 9,821.55 10,146.17 506.6M
2021-11-19 9,811.72 9,880.59 9,787.39 9,836.64 396.9M
2021-11-18 9,822.73 9,852.23 9,746.57 9,801.22 367.8M
2021-11-17 9,790.64 9,838.37 9,709.56 9,831.41 355.9M
2021-11-16 9,847.47 9,985.31 9,779.30 9,801.17 450.4M
2021-11-15 9,961.66 10,054.04 9,919.08 9,923.20 507.8M
2021-11-12 9,823.17 9,969.11 9,755.62 9,936.79 492.6M
2021-11-11 9,654.10 9,920.81 9,627.15 9,876.22 517.1M
2021-11-10 9,588.72 9,705.25 9,564.45 9,674.05 407.2M
2021-11-09 9,447.76 9,656.33 9,425.19 9,624.09 378.3M
2021-11-08 9,484.58 9,486.04 9,344.55 9,452.03 407.2M
2021-11-05 9,628.16 9,679.26 9,506.37 9,511.11 469.6M
2021-11-04 9,425.74 9,586.82 9,392.70 9,578.21 428.8M
2021-11-03 9,381.82 9,495.87 9,304.07 9,386.70 402.1M
2021-11-02 9,301.33 9,508.25 9,301.33 9,392.36 528.2M
2021-11-01 9,067.24 9,313.39 9,067.24 9,264.43 461.8M
2021-10-29 8,990.76 9,088.76 8,925.29 9,088.76 383.1M
2021-10-28 8,995.17 9,132.20 8,927.55 8,967.88 333.5M
2021-10-27 9,110.78 9,110.78 8,962.93 9,008.54 261.9M
2021-10-26 9,106.75 9,175.09 9,057.93 9,107.84 325.2M
2021-10-25 9,040.38 9,105.25 8,959.56 9,105.25 232.2M
2021-10-22 9,077.60 9,167.71 9,039.63 9,109.13 262.7M
2021-10-21 9,281.76 9,282.59 9,026.83 9,076.50 251.9M
2021-10-20 9,310.01 9,367.11 9,253.41 9,269.00 255.3M
2021-10-19 9,178.07 9,291.57 9,151.96 9,258.35 232.4M
2021-10-18 9,173.95 9,210.54 9,098.07 9,166.96 290.6M
2021-10-15 8,989.87 9,169.10 8,938.39 9,159.65 300.1M
2021-10-14 8,966.32 9,028.21 8,919.43 8,987.96 175.5M
2021-10-13 8,829.38 9,008.55 8,829.38 8,984.95 202.2M
2021-10-12 9,033.33 9,058.15 8,780.10 8,844.93 246.1M
2021-10-11 9,097.37 9,171.36 9,041.64 9,063.34 296.0M
2021-10-08 9,195.43 9,251.80 9,021.36 9,053.20 302.4M
2021-09-30 8,935.05 9,089.02 8,935.05 9,066.57 230.6M
2021-09-29 9,063.10 9,098.47 8,901.93 8,925.83 274.4M
2021-09-28 9,032.84 9,208.16 8,960.09 9,134.61 256.4M
2021-09-27 9,251.92 9,335.71 9,027.42 9,078.80 320.6M
2021-09-24 9,170.12 9,279.91 9,123.80 9,216.82 327.2M
2021-09-23 9,023.73 9,218.12 8,989.48 9,184.20 327.2M
2021-09-22 8,799.54 9,020.49 8,785.62 8,994.84 242.9M
2021-09-17 8,914.39 8,940.83 8,789.36 8,904.07 244.5M
2021-09-16 9,101.35 9,182.88 8,892.93 8,923.79 322.9M
2021-09-15 9,127.26 9,136.63 9,025.02 9,118.65 262.6M
2021-09-14 9,158.91 9,346.62 9,139.91 9,153.82 320.4M
2021-09-13 9,301.06 9,307.29 9,160.42 9,166.97 313.1M
2021-09-10 9,168.74 9,365.61 9,120.12 9,341.92 415.0M
2021-09-09 9,320.62 9,320.87 9,082.62 9,178.15 366.6M
2021-09-08 9,399.32 9,449.70 9,297.43 9,365.26 383.9M
2021-09-07 9,377.65 9,447.65 9,349.23 9,402.22 428.5M
2021-09-06 9,155.96 9,419.24 9,091.64 9,403.81 470.7M
2021-09-03 9,254.82 9,344.04 9,077.09 9,167.44 421.3M
2021-09-02 9,221.23 9,291.71 9,189.76 9,217.37 350.1M
2021-09-01 9,266.24 9,290.75 9,073.27 9,258.36 457.9M
2021-08-31 9,482.82 9,487.98 9,190.53 9,298.58 416.0M
2021-08-30 9,493.57 9,655.47 9,458.76 9,510.66 443.1M
2021-08-27 9,455.14 9,494.66 9,381.77 9,485.65 347.9M
2021-08-26 9,658.54 9,699.20 9,462.21 9,478.77 313.5M
2021-08-25 9,714.53 9,730.56 9,571.14 9,653.59 317.0M
2021-08-24 9,689.20 9,751.99 9,516.14 9,715.34 382.4M
2021-08-23 9,636.95 9,790.89 9,551.69 9,750.87 317.9M
2021-08-20 9,406.40 9,597.13 9,331.99 9,572.30 325.5M
2021-08-19 9,234.60 9,497.97 9,233.39 9,441.60 287.0M
2021-08-18 9,206.43 9,305.39 9,150.84 9,246.52 307.7M
2021-08-17 9,461.20 9,490.43 9,168.62 9,201.97 378.2M
2021-08-16 9,465.82 9,632.65 9,397.44 9,523.59 306.0M
2021-08-13 9,581.98 9,658.56 9,434.11 9,480.44 320.8M
2021-08-12 9,619.56 9,805.87 9,602.22 9,636.57 369.4M
2021-08-11 9,669.85 9,669.85 9,528.57 9,655.79 344.9M
2021-08-10 9,485.17 9,693.85 9,485.17 9,652.62 390.1M
2021-08-09 9,414.61 9,515.11 9,287.25 9,490.54 349.8M
2021-08-06 9,668.46 9,709.62 9,383.16 9,499.10 350.0M
2021-08-05 9,659.62 9,704.97 9,526.19 9,622.74 357.9M
2021-08-04 9,501.06 9,704.66 9,493.88 9,703.80 415.0M
2021-08-03 9,734.45 9,813.42 9,471.55 9,507.79 515.0M
2021-08-02 9,714.76 9,842.35 9,621.31 9,787.69 474.2M
2021-07-30 9,682.97 9,867.78 9,615.69 9,729.27 425.8M
2021-07-29 9,519.31 9,754.84 9,442.12 9,723.64 428.0M
2021-07-28 9,421.32 9,523.42 9,030.01 9,321.76 472.2M
2021-07-27 9,697.65 10,041.58 9,526.98 9,535.40 553.4M
2021-07-26 9,677.42 9,820.81 9,397.33 9,675.28 470.3M
2021-07-23 9,745.52 9,769.39 9,583.14 9,715.00 427.5M
2021-07-22 9,697.77 9,786.10 9,532.72 9,751.99 420.4M
2021-07-21 9,496.21 9,746.60 9,460.69 9,683.93 467.9M
2021-07-20 9,247.26 9,482.80 9,226.00 9,482.80 360.1M
2021-07-19 9,427.66 9,447.82 9,230.29 9,308.52 399.3M
2021-07-16 9,487.96 9,587.02 9,424.59 9,478.41 394.8M
2021-07-15 9,389.52 9,485.82 9,281.84 9,450.05 380.5M
2021-07-14 9,401.41 9,598.20 9,352.80 9,454.39 440.0M
2021-07-13 9,550.82 9,629.27 9,413.09 9,482.45 422.3M
2021-07-12 9,398.99 9,606.90 9,291.15 9,586.06 433.7M
2021-07-09 9,394.18 9,436.75 9,221.14 9,390.03 453.4M
2021-07-08 9,236.61 9,485.36 9,232.54 9,441.30 468.4M
2021-07-07 9,018.17 9,253.37 8,855.71 9,249.32 448.3M
2021-07-06 9,175.10 9,318.68 8,950.57 9,098.40 516.4M
2021-07-05 8,928.70 9,116.23 8,919.91 9,111.96 406.9M
2021-07-02 8,974.26 9,032.76 8,869.77 8,880.49 415.9M
2021-07-01 9,166.65 9,201.67 9,014.39 9,016.62 437.1M
2021-06-30 9,013.69 9,126.10 8,978.71 9,111.90 319.3M
2021-06-29 9,111.79 9,130.85 8,972.28 8,994.76 402.8M
2021-06-28 8,892.44 9,171.38 8,888.22 9,121.57 456.9M
2021-06-25 8,887.48 8,929.87 8,779.14 8,885.06 393.0M
2021-06-24 8,983.56 8,991.64 8,844.11 8,899.27 478.1M
2021-06-23 8,878.97 9,053.81 8,835.86 8,999.74 534.7M
2021-06-22 8,978.87 8,993.13 8,824.73 8,880.00 443.8M
2021-06-21 8,655.97 8,938.67 8,622.23 8,935.23 446.8M
2021-06-18 8,589.36 8,697.22 8,572.86 8,682.36 360.2M
2021-06-17 8,192.34 8,550.23 8,189.35 8,528.19 369.0M
2021-06-16 8,401.63 8,415.50 8,195.99 8,219.65 352.9M
2021-06-15 8,391.58 8,451.16 8,335.74 8,391.79 358.9M
2021-06-11 8,476.32 8,485.45 8,332.88 8,354.93 521.4M
2021-06-10 8,329.24 8,456.97 8,319.07 8,453.14 501.4M
2021-06-09 8,371.42 8,441.76 8,274.54 8,322.09 421.0M
2021-06-08 8,355.75 8,394.17 8,285.60 8,347.23 524.8M
2021-06-07 8,212.62 8,349.27 8,212.62 8,343.77 478.9M
2021-06-04 7,995.92 8,129.09 7,987.47 8,104.71 372.7M
2021-06-03 8,049.07 8,107.27 8,000.62 8,007.66 345.1M
2021-06-02 8,236.64 8,257.46 8,011.32 8,055.00 430.6M
2021-06-01 8,213.95 8,297.32 8,170.44 8,244.79 441.0M
2021-05-31 8,057.00 8,211.30 8,056.86 8,211.30 369.2M
2021-05-28 8,056.00 8,116.53 7,998.58 8,025.09 395.0M
2021-05-27 7,903.51 8,126.34 7,896.29 8,082.07 449.6M
2021-05-26 8,011.50 8,019.11 7,900.62 7,905.94 354.9M
2021-05-25 7,843.49 7,997.99 7,834.50 7,990.88 341.2M
2021-05-24 7,692.94 7,853.27 7,661.77 7,844.99 337.9M
2021-05-21 7,752.02 7,776.25 7,684.96 7,696.12 271.2M
2021-05-20 7,739.58 7,779.90 7,689.91 7,732.70 258.3M
2021-05-19 7,721.34 7,761.15 7,672.33 7,758.17 283.5M
2021-05-18 7,701.86 7,745.94 7,671.07 7,733.37 262.2M
2021-05-17 7,641.14 7,754.19 7,636.61 7,702.00 319.7M
2021-05-14 7,527.80 7,629.91 7,470.16 7,617.37 331.3M
2021-05-13 7,398.17 7,580.56 7,393.81 7,518.62 380.7M
2021-05-12 7,454.41 7,484.49 7,348.63 7,475.35 289.5M
2021-05-11 7,356.00 7,444.95 7,309.23 7,442.82 277.0M
2021-05-10 7,471.56 7,472.80 7,344.60 7,381.46 301.6M
2021-05-07 7,682.72 7,697.04 7,456.74 7,456.74 353.8M
2021-05-06 7,675.11 7,732.27 7,643.51 7,687.40 298.5M
2021-04-30 7,764.76 7,773.70 7,635.49 7,667.71 365.1M
2021-04-29 7,869.94 7,924.93 7,823.67 7,827.63 334.2M
2021-04-28 7,822.51 7,834.44 7,740.20 7,832.61 266.0M
2021-04-27 7,884.89 7,940.21 7,752.09 7,808.61 258.7M
2021-04-26 7,849.61 8,011.63 7,849.61 7,878.10 351.8M
2021-04-23 7,911.64 7,911.64 7,808.30 7,831.41 271.7M
2021-04-22 7,788.33 7,877.81 7,769.40 7,870.10 309.1M
2021-04-21 7,770.84 7,796.05 7,719.50 7,763.32 279.3M
2021-04-20 7,807.68 7,849.32 7,783.78 7,795.22 291.0M
2021-04-19 7,698.42 7,818.48 7,649.54 7,811.83 289.6M
2021-04-16 7,688.58 7,730.74 7,645.34 7,715.42 257.9M
2021-04-15 7,671.84 7,684.16 7,587.88 7,683.95 243.2M
2021-04-14 7,587.76 7,678.36 7,583.26 7,665.90 196.5M
2021-04-13 7,600.42 7,674.99 7,564.88 7,581.61 208.4M
2021-04-12 7,813.84 7,818.97 7,574.17 7,585.83 247.1M
2021-04-09 7,832.38 7,883.68 7,795.11 7,828.05 212.4M
2021-04-08 7,811.06 7,870.92 7,774.62 7,828.97 224.5M
2021-04-07 7,832.24 7,842.20 7,743.45 7,825.61 246.4M
2021-04-06 7,860.55 7,871.77 7,788.05 7,840.47 292.4M
2021-04-02 7,669.47 7,830.00 7,667.59 7,802.56 335.9M
2021-04-01 7,554.43 7,672.99 7,550.72 7,658.95 233.5M
2021-03-31 7,592.13 7,602.76 7,487.83 7,537.17 201.2M
2021-03-30 7,544.69 7,604.20 7,530.37 7,584.51 226.8M
2021-03-29 7,605.83 7,619.84 7,526.53 7,538.91 221.5M
2021-03-26 7,448.78 7,579.38 7,448.78 7,576.33 198.7M
2021-03-25 7,377.99 7,491.62 7,365.29 7,445.37 191.6M
2021-03-24 7,455.85 7,494.71 7,380.62 7,393.39 197.7M
2021-03-23 7,513.36 7,568.74 7,454.82 7,486.21 237.4M
2021-03-22 7,388.95 7,514.18 7,388.71 7,479.16 207.2M
2021-03-19 7,273.84 7,405.02 7,247.20 7,392.31 208.1M
2021-03-18 7,350.04 7,401.18 7,325.88 7,356.00 195.7M
2021-03-17 7,304.67 7,371.94 7,227.91 7,334.39 189.6M
2021-03-16 7,270.61 7,325.76 7,229.06 7,302.75 219.9M
2021-03-15 7,387.33 7,394.12 7,219.60 7,267.25 235.3M
2021-03-12 7,527.66 7,529.37 7,401.10 7,447.53 197.6M
2021-03-11 7,377.95 7,520.92 7,300.20 7,513.24 233.4M
2021-03-10 7,523.88 7,555.51 7,350.42 7,361.94 212.8M
2021-03-09 7,664.80 7,684.87 7,379.06 7,419.96 286.1M
2021-03-08 7,999.02 8,006.69 7,677.76 7,682.80 292.0M
2021-03-05 7,792.58 7,995.40 7,786.11 7,949.23 261.8M
2021-03-04 8,037.23 8,054.51 7,842.06 7,858.97 352.5M
2021-03-03 7,980.45 8,080.36 7,893.52 8,079.25 293.7M
2021-03-02 8,056.01 8,092.22 7,919.26 8,001.06 321.6M
2021-03-01 7,868.60 8,027.08 7,854.05 8,025.31 319.0M
2021-02-26 7,842.96 7,904.37 7,778.59 7,801.90 280.4M
2021-02-25 8,060.09 8,091.62 7,985.57 7,986.27 290.4M
2021-02-24 8,058.86 8,164.66 7,955.49 8,023.93 335.3M
2021-02-23 8,020.40 8,141.16 7,977.62 8,064.92 339.3M
2021-02-22 8,270.42 8,310.19 8,083.25 8,085.30 447.8M
2021-02-19 8,143.33 8,256.83 8,070.07 8,237.35 397.8M
2021-02-18 8,170.38 8,247.73 8,123.87 8,179.11 372.0M
2021-02-10 8,037.93 8,095.23 7,976.89 8,069.51 290.7M
2021-02-09 7,819.18 8,043.35 7,795.02 8,034.45 245.2M
2021-02-08 7,741.53 7,870.61 7,688.19 7,801.53 263.6M
2021-02-05 7,918.92 7,940.44 7,705.20 7,705.20 334.5M
2021-02-04 7,986.06 7,987.21 7,691.41 7,861.68 363.1M
2021-02-03 8,177.23 8,227.83 8,009.32 8,009.49 271.1M
2021-02-02 8,116.79 8,174.62 8,033.59 8,165.96 256.3M
2021-02-01 8,072.86 8,115.10 7,985.66 8,104.20 275.1M
2021-01-29 8,228.03 8,271.01 7,976.05 8,086.12 335.4M
2021-01-28 8,297.12 8,357.45 8,145.82 8,167.89 304.1M
2021-01-27 8,316.01 8,414.61 8,243.15 8,375.90 293.7M
2021-01-26 8,470.32 8,531.74 8,273.94 8,322.70 348.5M
2021-01-25 8,454.48 8,550.30 8,372.33 8,481.90 401.6M
2021-01-22 8,611.94 8,619.18 8,399.89 8,477.00 349.8M
2021-01-21 8,629.15 8,670.58 8,582.12 8,620.92 383.3M
2021-01-20 8,499.26 8,669.88 8,470.84 8,626.26 342.2M
2021-01-19 8,717.14 8,733.27 8,479.47 8,492.46 414.5M
2021-01-18 8,490.45 8,791.27 8,467.95 8,725.67 396.4M
2021-01-15 8,461.20 8,540.33 8,400.56 8,502.82 341.2M
2021-01-14 8,496.30 8,655.97 8,387.16 8,434.63 459.8M
2021-01-13 8,573.63 8,588.21 8,399.29 8,506.41 412.8M
2021-01-12 8,461.80 8,577.74 8,430.08 8,568.72 349.3M
2021-01-11 8,612.76 8,726.50 8,409.52 8,474.86 420.5M
2021-01-08 8,523.20 8,675.81 8,522.10 8,576.86 357.4M
2021-01-07 8,694.56 8,705.16 8,490.40 8,551.08 384.2M
2021-01-06 8,860.63 8,861.38 8,690.46 8,730.03 376.9M
2021-01-05 8,713.93 8,865.58 8,684.28 8,865.58 384.9M
2021-01-04 8,536.90 8,746.63 8,536.19 8,728.37 346.7M