SSE MidCap

SSEMCI
🏛️ china →
4,588.93
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 3,973.13 3,973.13 3,973.13 3,973.13 28,719.8K
09:29 3,973.13 3,973.13 3,973.13 3,973.13 0.0K
09:30 3,975.04 3,975.97 3,969.99 3,973.58 162,213.8K
09:31 3,972.37 3,972.37 3,964.82 3,964.82 82,523.5K
09:32 3,965.05 3,967.66 3,964.49 3,965.66 55,471.7K
09:33 3,966.25 3,966.25 3,961.67 3,961.67 67,554.5K
09:34 3,961.95 3,964.35 3,960.69 3,960.69 58,719.6K
09:35 3,961.16 3,961.16 3,955.67 3,957.29 62,501.8K
09:36 3,957.13 3,957.67 3,954.38 3,954.38 47,297.8K
09:37 3,954.83 3,957.57 3,954.17 3,956.73 40,924.2K
09:38 3,956.90 3,960.29 3,955.99 3,956.94 54,564.3K
09:39 3,957.40 3,958.77 3,955.87 3,957.00 41,554.6K
09:40 3,957.28 3,957.28 3,952.99 3,954.01 44,973.0K
09:41 3,953.47 3,953.47 3,951.23 3,952.62 53,044.7K
09:42 3,952.45 3,952.45 3,948.14 3,950.33 52,116.1K
09:43 3,950.36 3,951.09 3,949.22 3,950.05 46,659.9K
09:44 3,949.90 3,954.41 3,948.13 3,953.92 47,436.0K
09:45 3,954.23 3,954.23 3,951.33 3,951.91 32,163.0K
09:46 3,952.35 3,952.58 3,950.08 3,951.06 37,521.1K
09:47 3,950.21 3,950.98 3,947.87 3,950.33 36,710.0K
09:48 3,950.69 3,951.34 3,949.07 3,949.54 53,106.8K
09:49 3,949.95 3,949.95 3,945.46 3,945.46 37,910.5K
09:50 3,944.70 3,946.14 3,943.79 3,944.36 58,675.4K
09:51 3,944.39 3,947.20 3,943.55 3,946.49 40,269.9K
09:52 3,946.57 3,950.99 3,946.57 3,950.19 27,916.7K
09:53 3,950.23 3,951.08 3,948.40 3,950.09 38,478.5K
09:54 3,950.43 3,951.99 3,949.94 3,951.32 43,863.2K
09:55 3,951.04 3,951.13 3,948.58 3,948.58 24,933.6K
09:56 3,948.65 3,948.76 3,946.98 3,947.53 29,401.4K
09:57 3,947.00 3,948.63 3,946.39 3,947.90 28,049.1K
09:58 3,947.21 3,947.21 3,943.43 3,944.03 73,812.6K
09:59 3,944.08 3,944.08 3,940.77 3,940.77 49,752.5K
10:00 3,940.58 3,942.01 3,939.76 3,940.38 47,431.3K
10:01 3,939.87 3,940.61 3,939.01 3,939.05 33,242.8K
10:02 3,938.98 3,939.12 3,935.15 3,935.15 37,329.0K
10:03 3,934.32 3,934.32 3,929.71 3,930.28 75,889.1K
10:04 3,930.57 3,932.12 3,929.50 3,932.12 60,371.0K
10:05 3,931.91 3,931.92 3,930.42 3,930.96 43,965.8K
10:06 3,931.29 3,932.05 3,930.30 3,930.87 32,047.5K
10:07 3,931.48 3,931.57 3,930.27 3,931.09 32,642.8K
10:08 3,931.04 3,936.62 3,931.04 3,934.39 36,599.6K
10:09 3,934.93 3,936.17 3,930.80 3,932.27 50,407.1K
10:10 3,931.68 3,931.75 3,929.07 3,929.08 37,913.6K
10:11 3,928.99 3,928.99 3,921.72 3,921.72 75,600.2K
10:12 3,921.71 3,923.42 3,920.71 3,920.71 58,862.2K
10:13 3,920.13 3,921.64 3,919.94 3,920.78 46,034.1K
10:14 3,920.25 3,920.26 3,917.11 3,917.11 66,108.6K
10:15 3,916.78 3,919.12 3,916.78 3,917.79 47,421.3K
10:16 3,916.99 3,917.45 3,914.92 3,914.92 57,237.4K
10:17 3,915.46 3,916.10 3,913.87 3,915.06 57,493.1K
10:18 3,914.25 3,916.94 3,913.20 3,915.85 44,914.1K
10:19 3,916.54 3,916.68 3,914.05 3,916.63 41,914.7K
10:20 3,916.70 3,917.70 3,915.16 3,917.49 49,444.2K
10:21 3,917.83 3,923.99 3,917.83 3,921.98 45,625.5K
10:22 3,921.85 3,923.15 3,921.29 3,922.83 36,122.7K
10:23 3,922.71 3,923.58 3,921.08 3,921.08 28,793.5K
10:24 3,921.69 3,923.41 3,921.52 3,922.81 30,227.6K
10:25 3,922.87 3,924.86 3,922.87 3,923.98 27,768.5K
10:26 3,923.80 3,923.80 3,921.52 3,921.79 30,467.0K
10:27 3,921.45 3,926.90 3,921.45 3,924.61 25,056.4K
10:28 3,925.28 3,925.76 3,924.31 3,925.60 23,266.2K
10:29 3,925.06 3,926.41 3,924.30 3,925.47 20,275.5K
10:30 3,925.99 3,926.54 3,923.46 3,924.97 27,208.9K
10:31 3,924.64 3,925.76 3,924.04 3,925.52 21,280.3K
10:32 3,925.34 3,925.78 3,924.03 3,924.45 20,685.9K
10:33 3,924.88 3,928.10 3,924.04 3,926.82 23,772.1K
10:34 3,926.54 3,927.35 3,925.33 3,926.91 16,436.2K
10:35 3,926.56 3,927.66 3,926.29 3,926.92 15,890.6K
10:36 3,926.81 3,927.84 3,926.00 3,927.50 17,024.4K
10:37 3,927.54 3,929.37 3,927.54 3,928.53 17,135.8K
10:38 3,928.56 3,931.30 3,928.56 3,931.30 18,523.1K
10:39 3,931.66 3,932.58 3,928.85 3,930.73 34,000.2K
10:40 3,930.96 3,930.96 3,926.26 3,926.26 27,894.9K
10:41 3,926.72 3,926.72 3,922.15 3,922.15 40,197.0K
10:42 3,922.44 3,922.99 3,920.44 3,921.59 26,991.0K
10:43 3,921.43 3,921.43 3,919.24 3,920.19 36,679.4K
10:44 3,920.04 3,920.44 3,918.22 3,918.59 44,559.5K
10:45 3,918.53 3,921.57 3,918.49 3,921.48 22,935.5K
10:46 3,921.19 3,921.34 3,918.79 3,920.15 34,882.3K
10:47 3,919.26 3,924.43 3,919.26 3,924.43 27,643.2K
10:48 3,924.43 3,925.83 3,922.95 3,925.83 24,388.3K
10:49 3,926.27 3,929.68 3,926.24 3,929.54 19,084.7K
10:50 3,929.47 3,930.82 3,929.26 3,930.53 17,528.9K
10:51 3,930.85 3,932.38 3,930.85 3,932.38 22,015.4K
10:52 3,932.42 3,934.13 3,932.28 3,934.13 17,554.6K
10:53 3,934.44 3,934.68 3,931.89 3,932.63 20,788.7K
10:54 3,932.43 3,933.38 3,932.08 3,932.30 13,853.2K
10:55 3,932.43 3,935.29 3,932.11 3,933.49 20,094.9K
10:56 3,933.54 3,933.79 3,932.11 3,932.59 17,119.9K
10:57 3,932.40 3,933.24 3,931.57 3,933.09 19,410.5K
10:58 3,932.41 3,932.41 3,930.45 3,930.85 25,654.5K
10:59 3,930.90 3,934.27 3,930.69 3,932.92 16,746.7K
11:00 3,932.98 3,932.98 3,930.19 3,930.19 14,572.5K
11:01 3,930.29 3,931.24 3,928.54 3,930.17 18,292.7K
11:02 3,930.33 3,930.41 3,928.41 3,929.33 16,024.5K
11:03 3,929.20 3,930.28 3,928.95 3,929.21 9,721.9K
11:04 3,929.31 3,932.31 3,929.27 3,932.31 11,266.5K
11:05 3,931.87 3,931.87 3,928.34 3,929.41 18,211.2K
11:06 3,928.97 3,928.97 3,927.25 3,927.70 13,521.4K
11:07 3,927.67 3,931.42 3,927.08 3,928.76 15,474.9K
11:08 3,928.69 3,929.12 3,926.79 3,928.24 21,853.5K
11:09 3,928.19 3,929.32 3,927.56 3,928.46 11,362.1K
11:10 3,928.72 3,929.47 3,928.48 3,928.87 15,445.5K
11:11 3,928.59 3,928.59 3,924.89 3,924.89 28,120.3K
11:12 3,924.81 3,924.81 3,921.69 3,923.06 32,330.6K
11:13 3,923.03 3,923.83 3,921.83 3,922.97 15,449.3K
11:14 3,923.05 3,923.05 3,922.14 3,922.14 13,321.8K
11:15 3,922.22 3,925.06 3,921.36 3,924.43 21,997.7K
11:16 3,924.14 3,924.14 3,919.40 3,919.40 22,276.4K
11:17 3,919.84 3,920.57 3,918.36 3,919.14 19,512.0K
11:18 3,918.86 3,921.23 3,918.61 3,920.47 11,738.2K
11:19 3,920.36 3,921.41 3,919.67 3,919.67 11,315.9K
11:20 3,919.62 3,921.64 3,919.62 3,920.75 10,853.7K
11:21 3,921.00 3,921.65 3,920.56 3,921.36 13,973.4K
11:22 3,921.63 3,921.63 3,920.40 3,920.76 11,113.9K
11:23 3,920.65 3,920.65 3,919.51 3,919.96 14,166.9K
11:24 3,920.37 3,922.67 3,919.57 3,921.74 14,111.0K
11:25 3,921.09 3,921.09 3,919.53 3,920.36 16,821.2K
11:26 3,920.15 3,920.15 3,916.74 3,916.74 21,094.2K
11:27 3,917.37 3,919.31 3,916.87 3,918.37 18,924.0K
11:28 3,918.34 3,918.34 3,916.69 3,917.47 12,650.2K
11:29 3,917.79 3,917.79 3,916.08 3,917.67 25,575.2K
13:00 3,918.15 3,918.15 3,915.66 3,916.17 45,899.9K
13:01 3,915.81 3,916.29 3,912.98 3,914.00 45,287.9K
13:02 3,914.52 3,914.52 3,911.84 3,912.01 27,402.3K
13:03 3,911.62 3,918.19 3,911.62 3,917.70 31,253.6K
13:04 3,917.01 3,917.01 3,913.81 3,914.09 13,473.7K
13:05 3,913.91 3,915.45 3,913.00 3,913.00 14,043.3K
13:06 3,912.79 3,913.01 3,911.15 3,911.18 24,068.9K
13:07 3,911.86 3,913.88 3,910.89 3,911.37 19,268.8K
13:08 3,911.05 3,912.37 3,908.90 3,909.13 50,072.3K
13:09 3,908.93 3,909.99 3,907.09 3,907.14 23,116.3K
13:10 3,906.59 3,908.85 3,906.07 3,907.75 29,795.9K
13:11 3,907.78 3,908.14 3,905.68 3,905.68 19,940.3K
13:12 3,905.32 3,907.91 3,904.81 3,907.01 30,163.1K
13:13 3,907.39 3,907.46 3,905.01 3,906.26 18,676.8K
13:14 3,905.83 3,906.69 3,905.03 3,905.26 15,125.1K
13:15 3,905.39 3,907.60 3,905.39 3,907.25 14,454.1K
13:16 3,907.19 3,907.23 3,905.46 3,906.19 18,981.1K
13:17 3,905.61 3,906.02 3,903.56 3,904.03 19,653.4K
13:18 3,903.72 3,904.93 3,902.83 3,903.55 20,172.5K
13:19 3,903.67 3,903.67 3,901.97 3,903.06 25,945.1K
13:20 3,903.58 3,903.58 3,901.45 3,902.25 47,455.1K
13:21 3,902.82 3,902.82 3,899.59 3,899.63 36,690.8K
13:22 3,899.44 3,899.47 3,897.44 3,898.43 37,004.6K
13:23 3,898.85 3,898.85 3,896.28 3,898.02 30,494.6K
13:24 3,897.05 3,897.10 3,895.47 3,895.53 32,583.0K
13:25 3,895.85 3,896.50 3,894.96 3,894.96 28,514.0K
13:26 3,895.19 3,895.19 3,892.56 3,892.64 31,852.4K
13:27 3,892.94 3,893.13 3,890.93 3,891.74 57,670.8K
13:28 3,891.59 3,891.93 3,890.81 3,891.52 30,356.9K
13:29 3,891.32 3,895.92 3,891.32 3,895.92 34,784.2K
13:30 3,895.90 3,898.07 3,895.15 3,898.07 24,023.6K
13:31 3,898.24 3,900.32 3,898.21 3,899.17 22,387.6K
13:32 3,898.84 3,899.19 3,895.55 3,899.19 29,408.0K
13:33 3,898.65 3,898.65 3,894.33 3,895.16 21,244.4K
13:34 3,894.14 3,896.18 3,894.14 3,895.40 18,024.2K
13:35 3,895.39 3,895.48 3,893.92 3,893.92 14,921.3K
13:36 3,893.91 3,893.91 3,890.29 3,890.64 38,798.9K
13:37 3,890.82 3,891.35 3,888.31 3,888.76 29,072.6K
13:38 3,887.92 3,890.10 3,887.92 3,888.28 23,459.3K
13:39 3,887.98 3,888.35 3,885.29 3,886.60 46,288.1K
13:40 3,886.62 3,887.72 3,884.92 3,885.28 25,327.6K
13:41 3,885.06 3,885.06 3,882.67 3,882.76 35,051.1K
13:42 3,883.75 3,884.81 3,882.57 3,882.57 32,187.7K
13:43 3,882.54 3,884.52 3,882.54 3,882.55 31,960.4K
13:44 3,882.37 3,882.38 3,880.12 3,880.68 24,228.9K
13:45 3,880.26 3,881.85 3,879.39 3,879.74 26,502.3K
13:46 3,879.54 3,880.26 3,877.92 3,878.37 28,355.7K
13:47 3,879.73 3,880.88 3,878.66 3,879.21 32,309.3K
13:48 3,878.52 3,878.56 3,875.28 3,875.35 32,114.1K
13:49 3,874.99 3,877.05 3,874.33 3,874.95 40,335.8K
13:50 3,875.87 3,875.87 3,872.80 3,873.06 31,854.6K
13:51 3,872.44 3,874.14 3,871.99 3,872.65 42,370.7K
13:52 3,872.22 3,873.25 3,869.72 3,870.10 33,706.9K
13:53 3,869.57 3,870.58 3,867.17 3,867.57 35,197.6K
13:54 3,867.43 3,868.87 3,866.57 3,867.68 36,512.3K
13:55 3,867.53 3,871.63 3,866.03 3,871.44 45,919.8K
13:56 3,871.16 3,871.93 3,866.71 3,868.24 35,655.3K
13:57 3,867.31 3,874.01 3,867.31 3,873.98 29,849.7K
13:58 3,874.34 3,876.36 3,874.19 3,875.04 25,359.6K
13:59 3,874.66 3,880.75 3,874.66 3,880.75 33,787.8K
14:00 3,881.22 3,881.74 3,874.03 3,874.22 37,283.6K
14:01 3,874.57 3,876.28 3,870.60 3,871.21 39,628.5K
14:02 3,869.94 3,874.71 3,869.94 3,874.71 22,022.6K
14:03 3,874.56 3,878.93 3,872.44 3,872.59 31,592.4K
14:04 3,873.55 3,875.47 3,869.91 3,875.47 25,548.0K
14:05 3,874.62 3,874.74 3,866.45 3,866.96 42,872.1K
14:06 3,865.92 3,866.34 3,864.14 3,864.75 29,773.5K
14:07 3,864.47 3,865.42 3,862.79 3,862.79 30,213.7K
14:08 3,863.17 3,863.79 3,861.08 3,861.28 35,140.2K
14:09 3,861.13 3,863.36 3,860.09 3,860.63 33,199.1K
14:10 3,860.16 3,860.71 3,857.10 3,857.11 45,009.3K
14:11 3,856.68 3,857.72 3,854.45 3,854.89 38,061.1K
14:12 3,854.69 3,857.32 3,854.69 3,854.79 35,210.0K
14:13 3,854.47 3,855.51 3,852.69 3,854.93 36,287.2K
14:14 3,855.45 3,855.45 3,851.69 3,851.70 28,436.4K
14:15 3,852.41 3,852.60 3,849.85 3,850.59 43,140.4K
14:16 3,849.76 3,850.13 3,845.98 3,846.45 46,846.0K
14:17 3,847.05 3,847.46 3,844.97 3,844.97 51,028.7K
14:18 3,844.69 3,851.23 3,844.69 3,851.05 49,977.2K
14:19 3,850.98 3,851.30 3,846.75 3,847.86 32,614.8K
14:20 3,849.29 3,850.48 3,848.77 3,849.22 26,001.2K
14:21 3,849.39 3,849.72 3,844.96 3,845.16 28,734.4K
14:22 3,845.08 3,847.03 3,845.08 3,846.75 27,776.5K
14:23 3,848.23 3,855.55 3,847.95 3,855.55 34,959.8K
14:24 3,856.19 3,861.16 3,856.19 3,858.44 42,315.2K
14:25 3,858.68 3,860.06 3,856.31 3,857.29 30,061.1K
14:26 3,856.98 3,862.17 3,856.98 3,862.17 25,101.6K
14:27 3,862.14 3,864.17 3,861.25 3,864.07 34,278.6K
14:28 3,864.65 3,869.57 3,864.65 3,869.57 24,300.8K
14:29 3,869.95 3,870.06 3,864.52 3,865.35 34,354.3K
14:30 3,864.76 3,864.76 3,859.23 3,859.31 41,661.2K
14:31 3,859.57 3,861.94 3,859.38 3,860.27 23,970.8K
14:32 3,860.32 3,860.32 3,850.89 3,850.89 42,308.2K
14:33 3,851.13 3,851.13 3,846.23 3,846.23 43,618.9K
14:34 3,846.59 3,846.87 3,844.75 3,846.34 34,461.1K
14:35 3,845.98 3,846.56 3,844.44 3,844.50 29,304.0K
14:36 3,843.98 3,843.98 3,840.14 3,840.14 48,587.1K
14:37 3,840.24 3,840.24 3,838.19 3,839.26 49,219.1K
14:38 3,838.19 3,838.33 3,834.58 3,835.69 41,102.5K
14:39 3,835.39 3,835.63 3,833.28 3,833.35 43,426.1K
14:40 3,833.31 3,836.02 3,833.31 3,835.63 46,898.5K
14:41 3,836.04 3,836.65 3,834.74 3,836.65 32,610.6K
14:42 3,836.61 3,839.56 3,836.61 3,839.14 31,434.3K
14:43 3,838.18 3,838.30 3,836.51 3,837.82 34,278.7K
14:44 3,837.38 3,838.52 3,835.37 3,835.68 37,254.1K
14:45 3,835.78 3,835.78 3,832.30 3,832.33 45,966.3K
14:46 3,831.90 3,833.43 3,831.14 3,832.07 52,327.9K
14:47 3,831.74 3,831.78 3,830.31 3,830.73 45,804.6K
14:48 3,831.10 3,833.27 3,830.44 3,832.85 45,585.5K
14:49 3,833.03 3,838.59 3,832.40 3,838.59 47,152.7K
14:50 3,837.72 3,842.84 3,837.64 3,842.84 44,668.8K
14:51 3,842.70 3,844.79 3,842.54 3,844.79 37,246.1K
14:52 3,844.46 3,848.81 3,844.46 3,848.81 33,263.3K
14:53 3,848.99 3,851.38 3,848.04 3,851.38 31,824.1K
14:54 3,851.36 3,852.14 3,850.69 3,851.25 39,431.0K
14:55 3,851.43 3,853.92 3,851.31 3,853.92 37,264.9K
14:56 3,853.55 3,854.49 3,853.02 3,854.49 45,405.5K
14:57 3,854.55 3,854.76 3,854.50 3,854.76 3,198.1K
14:58 3,854.76 3,854.76 3,854.76 3,854.76 0.0K
14:59 3,854.76 3,854.76 3,854.76 3,854.76 0.0K
15:00 3,854.76 3,854.76 3,854.24 3,854.24 74,014.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available