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
09:30 3,858.29 3,867.14 3,858.29 3,863.65 143,447.4K
09:31 3,865.09 3,865.09 3,857.22 3,857.34 113,205.6K
09:32 3,857.78 3,859.60 3,853.92 3,853.92 68,823.3K
09:33 3,854.22 3,854.22 3,849.70 3,850.38 70,174.6K
09:34 3,850.11 3,853.59 3,849.47 3,849.47 69,386.2K
09:35 3,849.81 3,851.93 3,846.51 3,846.51 88,587.3K
09:36 3,847.24 3,848.83 3,845.67 3,845.89 68,705.7K
09:37 3,845.70 3,851.23 3,845.18 3,851.23 70,086.0K
09:38 3,851.73 3,853.20 3,846.15 3,846.55 75,855.8K
09:39 3,846.23 3,850.18 3,846.23 3,846.24 56,569.8K
09:40 3,846.01 3,851.19 3,846.01 3,851.19 63,211.4K
09:41 3,851.77 3,856.09 3,851.77 3,856.09 78,385.4K
09:42 3,856.12 3,858.25 3,851.33 3,852.89 71,695.4K
09:43 3,853.86 3,854.47 3,852.66 3,853.33 45,309.3K
09:44 3,853.29 3,858.09 3,853.29 3,857.70 38,994.8K
09:45 3,856.47 3,857.42 3,854.61 3,855.45 42,898.7K
09:46 3,855.41 3,856.49 3,854.95 3,855.26 36,755.4K
09:47 3,854.84 3,854.85 3,848.79 3,848.79 54,691.3K
09:48 3,848.86 3,848.86 3,844.11 3,844.11 61,552.1K
09:49 3,843.76 3,843.95 3,840.87 3,841.15 42,652.6K
09:50 3,841.67 3,845.60 3,841.67 3,842.86 39,583.1K
09:51 3,843.27 3,843.27 3,840.03 3,841.44 34,813.5K
09:52 3,840.80 3,843.03 3,839.82 3,840.18 38,815.7K
09:53 3,840.47 3,840.47 3,838.02 3,838.95 31,143.9K
09:54 3,839.08 3,841.75 3,836.99 3,840.10 43,858.9K
09:55 3,839.81 3,839.96 3,837.51 3,837.83 34,317.4K
09:56 3,837.40 3,840.12 3,837.40 3,840.12 31,690.6K
09:57 3,840.28 3,846.97 3,839.68 3,846.66 58,420.7K
09:58 3,846.42 3,847.21 3,841.50 3,841.54 43,056.4K
09:59 3,840.99 3,841.41 3,840.20 3,840.94 33,317.2K
10:00 3,841.06 3,842.56 3,839.98 3,841.85 40,220.3K
10:01 3,841.78 3,847.34 3,841.78 3,847.34 34,230.0K
10:02 3,846.03 3,846.03 3,841.50 3,842.65 37,095.4K
10:03 3,842.42 3,843.56 3,841.98 3,842.79 18,991.7K
10:04 3,842.44 3,843.13 3,839.75 3,839.99 37,838.9K
10:05 3,839.82 3,841.42 3,838.80 3,840.08 24,462.2K
10:06 3,839.50 3,839.50 3,834.17 3,834.17 43,985.2K
10:07 3,833.85 3,834.75 3,831.76 3,831.97 35,836.0K
10:08 3,832.23 3,834.09 3,830.79 3,831.44 28,857.6K
10:09 3,830.93 3,836.13 3,830.93 3,834.71 27,214.1K
10:10 3,834.70 3,836.67 3,834.70 3,836.38 25,829.3K
10:11 3,836.45 3,838.01 3,835.29 3,837.99 24,520.7K
10:12 3,837.25 3,842.24 3,837.25 3,842.24 21,340.7K
10:13 3,842.60 3,846.34 3,842.60 3,846.34 38,491.5K
10:14 3,846.35 3,846.70 3,844.27 3,844.92 20,978.2K
10:15 3,844.84 3,847.27 3,844.84 3,846.48 20,613.7K
10:16 3,846.63 3,849.62 3,846.41 3,849.42 22,008.6K
10:17 3,849.88 3,853.57 3,849.88 3,853.57 27,272.3K
10:18 3,854.33 3,856.33 3,852.18 3,853.80 31,300.4K
10:19 3,853.48 3,853.48 3,850.04 3,850.38 25,407.5K
10:20 3,849.67 3,852.33 3,849.67 3,852.33 22,889.9K
10:21 3,852.55 3,855.68 3,852.31 3,854.36 26,718.3K
10:22 3,854.45 3,857.22 3,854.45 3,856.72 18,121.3K
10:23 3,856.37 3,856.92 3,854.19 3,856.17 19,280.7K
10:24 3,856.12 3,862.01 3,856.12 3,861.89 37,806.1K
10:25 3,862.59 3,863.63 3,861.75 3,862.99 25,801.0K
10:26 3,863.02 3,865.50 3,863.02 3,864.89 24,390.1K
10:27 3,865.15 3,868.83 3,864.79 3,867.93 28,453.3K
10:28 3,868.29 3,868.29 3,866.25 3,867.10 26,165.6K
10:29 3,867.32 3,867.51 3,865.48 3,866.08 24,408.0K
10:30 3,866.49 3,868.64 3,866.09 3,867.45 27,131.3K
10:31 3,866.28 3,867.48 3,865.98 3,866.56 21,702.0K
10:32 3,867.04 3,867.45 3,866.05 3,866.61 28,435.2K
10:33 3,866.65 3,868.59 3,866.65 3,866.93 20,474.9K
10:34 3,866.47 3,871.77 3,866.47 3,871.40 21,645.1K
10:35 3,871.39 3,871.39 3,866.78 3,867.11 21,407.5K
10:36 3,866.99 3,868.89 3,866.93 3,867.37 14,710.8K
10:37 3,866.73 3,866.83 3,864.23 3,864.52 19,650.6K
10:38 3,864.30 3,864.40 3,859.87 3,859.87 35,836.4K
10:39 3,859.99 3,860.29 3,856.75 3,856.75 22,034.6K
10:40 3,856.73 3,858.52 3,856.73 3,857.62 20,705.5K
10:41 3,858.30 3,858.30 3,856.29 3,857.75 14,089.5K
10:42 3,857.68 3,857.68 3,855.62 3,855.62 13,935.6K
10:43 3,856.19 3,856.19 3,853.47 3,854.40 19,786.8K
10:44 3,853.54 3,854.32 3,853.05 3,853.73 14,412.5K
10:45 3,853.78 3,853.78 3,852.26 3,853.09 15,425.7K
10:46 3,853.06 3,853.06 3,851.10 3,851.35 14,871.8K
10:47 3,851.11 3,853.51 3,851.11 3,852.10 12,344.6K
10:48 3,853.19 3,853.19 3,851.54 3,851.62 10,639.4K
10:49 3,852.18 3,852.58 3,849.98 3,849.98 11,601.7K
10:50 3,849.87 3,852.29 3,849.87 3,851.88 12,071.2K
10:51 3,852.47 3,852.55 3,851.00 3,851.28 7,681.6K
10:52 3,851.20 3,852.25 3,851.02 3,851.21 9,220.9K
10:53 3,851.20 3,851.37 3,848.86 3,849.28 24,877.9K
10:54 3,848.83 3,849.92 3,848.53 3,849.04 12,924.2K
10:55 3,849.27 3,850.01 3,848.79 3,849.75 11,631.1K
10:56 3,849.66 3,850.09 3,848.69 3,849.51 9,962.5K
10:57 3,849.40 3,849.47 3,847.06 3,847.06 13,062.6K
10:58 3,846.99 3,848.62 3,846.99 3,848.60 12,227.2K
10:59 3,848.42 3,848.94 3,847.26 3,847.42 9,546.5K
11:00 3,847.62 3,849.98 3,846.99 3,849.94 16,375.1K
11:01 3,850.57 3,850.57 3,848.67 3,848.92 9,618.7K
11:02 3,848.88 3,850.64 3,848.71 3,850.45 10,156.3K
11:03 3,851.06 3,852.99 3,850.68 3,852.99 14,077.5K
11:04 3,852.45 3,853.25 3,849.83 3,849.83 13,865.8K
11:05 3,850.32 3,852.57 3,850.01 3,852.57 8,686.1K
11:06 3,852.86 3,853.42 3,852.14 3,852.92 7,629.5K
11:07 3,853.15 3,854.85 3,852.63 3,854.85 9,517.3K
11:08 3,854.61 3,854.61 3,849.66 3,849.84 16,647.6K
11:09 3,849.60 3,850.96 3,849.58 3,850.82 7,465.5K
11:10 3,850.84 3,851.24 3,849.08 3,849.08 9,406.8K
11:11 3,848.85 3,849.64 3,848.13 3,848.14 10,364.2K
11:12 3,848.86 3,849.28 3,847.68 3,848.98 16,609.3K
11:13 3,848.73 3,850.53 3,848.73 3,850.53 8,924.5K
11:14 3,850.73 3,855.63 3,850.73 3,854.44 16,804.8K
11:15 3,854.61 3,856.19 3,852.44 3,853.11 11,758.0K
11:16 3,853.20 3,854.19 3,852.28 3,852.92 6,670.2K
11:17 3,852.70 3,854.76 3,851.97 3,853.95 7,279.9K
11:18 3,854.49 3,855.85 3,854.49 3,855.16 8,257.1K
11:19 3,855.30 3,855.30 3,852.02 3,853.30 11,372.6K
11:20 3,853.92 3,854.35 3,851.79 3,851.90 8,232.2K
11:21 3,852.30 3,852.30 3,846.83 3,846.83 16,401.5K
11:22 3,846.33 3,846.71 3,845.46 3,846.13 13,032.1K
11:23 3,845.79 3,848.23 3,845.67 3,847.58 9,204.1K
11:24 3,848.17 3,853.37 3,848.17 3,852.44 11,819.5K
11:25 3,852.57 3,852.80 3,851.04 3,852.16 6,924.5K
11:26 3,852.67 3,852.67 3,848.66 3,849.48 10,168.0K
11:27 3,849.91 3,851.54 3,848.85 3,848.85 9,011.1K
11:28 3,848.44 3,850.70 3,847.63 3,848.55 9,907.4K
11:29 3,848.56 3,848.56 3,846.03 3,846.35 10,877.6K
13:00 3,845.79 3,845.89 3,842.82 3,845.42 43,242.7K
13:01 3,845.39 3,846.56 3,841.75 3,841.75 18,829.8K
13:02 3,842.63 3,843.19 3,841.57 3,841.74 22,930.8K
13:03 3,841.36 3,842.62 3,840.69 3,841.77 20,818.4K
13:04 3,841.03 3,842.10 3,839.90 3,840.32 20,511.5K
13:05 3,841.09 3,841.17 3,838.22 3,839.18 18,593.3K
13:06 3,839.75 3,840.67 3,838.67 3,839.23 13,705.4K
13:07 3,839.19 3,840.54 3,837.88 3,838.12 26,393.7K
13:08 3,838.31 3,839.13 3,837.54 3,838.08 15,541.1K
13:09 3,837.97 3,840.92 3,837.68 3,840.92 12,401.9K
13:10 3,840.91 3,841.43 3,839.94 3,840.70 14,148.0K
13:11 3,841.06 3,841.06 3,836.15 3,836.15 15,975.3K
13:12 3,836.10 3,838.64 3,834.67 3,835.25 20,499.2K
13:13 3,835.37 3,835.37 3,831.43 3,831.43 30,901.8K
13:14 3,831.03 3,833.55 3,830.52 3,833.33 25,372.2K
13:15 3,833.42 3,836.77 3,832.90 3,835.89 19,923.6K
13:16 3,836.00 3,838.91 3,836.00 3,838.48 16,002.1K
13:17 3,838.89 3,838.89 3,837.07 3,837.07 13,640.2K
13:18 3,836.98 3,836.98 3,834.81 3,834.81 13,502.0K
13:19 3,834.61 3,835.96 3,834.17 3,834.41 12,311.4K
13:20 3,834.20 3,836.62 3,834.10 3,835.20 16,487.6K
13:21 3,834.87 3,836.13 3,834.13 3,834.55 15,284.2K
13:22 3,834.31 3,835.08 3,833.07 3,833.07 18,126.7K
13:23 3,833.25 3,834.04 3,831.72 3,833.14 24,158.9K
13:24 3,833.39 3,833.39 3,830.82 3,831.75 16,510.3K
13:25 3,831.63 3,833.59 3,831.09 3,832.23 16,508.4K
13:26 3,833.54 3,837.87 3,832.64 3,837.79 27,182.1K
13:27 3,837.93 3,840.08 3,835.78 3,835.78 30,745.9K
13:28 3,835.74 3,836.30 3,834.96 3,836.09 15,951.9K
13:29 3,836.23 3,839.72 3,836.23 3,838.53 17,238.9K
13:30 3,838.29 3,840.82 3,838.19 3,840.82 22,690.1K
13:31 3,840.63 3,844.03 3,840.63 3,843.84 17,201.2K
13:32 3,843.98 3,848.09 3,843.98 3,847.00 33,921.6K
13:33 3,847.55 3,850.67 3,847.53 3,847.53 27,561.3K
13:34 3,847.98 3,850.70 3,847.98 3,850.70 15,139.2K
13:35 3,850.84 3,850.84 3,847.23 3,847.34 22,372.8K
13:36 3,847.85 3,847.85 3,842.52 3,842.52 21,074.2K
13:37 3,842.23 3,844.58 3,841.68 3,844.58 29,183.3K
13:38 3,845.31 3,847.58 3,844.59 3,845.10 28,363.7K
13:39 3,844.62 3,845.02 3,842.34 3,842.40 12,075.7K
13:40 3,842.13 3,843.23 3,841.58 3,842.84 15,613.9K
13:41 3,843.37 3,844.93 3,840.31 3,840.31 18,513.2K
13:42 3,839.88 3,840.94 3,839.13 3,839.41 17,207.0K
13:43 3,839.89 3,841.16 3,838.18 3,839.54 13,730.6K
13:44 3,839.59 3,839.59 3,837.66 3,837.69 15,430.5K
13:45 3,837.50 3,838.22 3,836.25 3,837.37 16,934.6K
13:46 3,838.46 3,838.48 3,836.92 3,837.14 14,939.8K
13:47 3,836.89 3,838.66 3,836.87 3,838.29 14,765.8K
13:48 3,838.16 3,838.41 3,836.75 3,836.75 12,663.0K
13:49 3,837.82 3,837.82 3,835.10 3,836.27 14,866.2K
13:50 3,836.13 3,836.33 3,831.94 3,832.41 28,518.6K
13:51 3,831.86 3,832.10 3,829.98 3,830.28 26,348.1K
13:52 3,830.26 3,831.56 3,828.55 3,828.55 20,896.8K
13:53 3,828.60 3,829.16 3,827.46 3,828.51 19,475.1K
13:54 3,828.30 3,828.90 3,826.44 3,826.59 22,957.1K
13:55 3,826.48 3,827.95 3,825.28 3,826.19 23,598.1K
13:56 3,826.11 3,826.36 3,823.72 3,823.87 22,374.3K
13:57 3,823.37 3,825.28 3,821.86 3,822.12 23,246.3K
13:58 3,822.33 3,828.87 3,822.33 3,827.59 27,307.7K
13:59 3,827.48 3,827.48 3,824.48 3,824.64 16,471.8K
14:00 3,825.29 3,825.34 3,821.38 3,823.09 22,895.0K
14:01 3,823.32 3,823.32 3,820.83 3,820.83 15,593.7K
14:02 3,820.90 3,820.90 3,816.76 3,816.80 27,982.1K
14:03 3,817.68 3,817.88 3,814.13 3,815.58 35,424.6K
14:04 3,814.69 3,817.67 3,814.52 3,816.35 25,219.2K
14:05 3,816.34 3,816.34 3,812.91 3,813.06 28,078.5K
14:06 3,813.91 3,813.91 3,809.99 3,810.64 48,488.9K
14:07 3,811.37 3,815.34 3,811.37 3,813.49 31,092.1K
14:08 3,813.46 3,813.65 3,810.24 3,811.43 22,106.0K
14:09 3,811.70 3,814.63 3,811.51 3,812.56 20,007.2K
14:10 3,812.55 3,814.34 3,811.02 3,811.92 20,194.3K
14:11 3,812.16 3,813.41 3,808.78 3,808.78 21,639.2K
14:12 3,809.03 3,809.03 3,804.80 3,806.98 47,685.9K
14:13 3,806.77 3,806.77 3,803.26 3,805.58 28,334.0K
14:14 3,805.51 3,805.51 3,802.53 3,803.59 24,160.5K
14:15 3,804.09 3,804.37 3,800.15 3,801.04 27,148.3K
14:16 3,801.03 3,801.69 3,798.98 3,799.45 37,306.8K
14:17 3,799.00 3,800.75 3,798.14 3,799.27 33,262.6K
14:18 3,799.89 3,799.89 3,795.76 3,795.76 27,271.8K
14:19 3,795.85 3,806.17 3,795.85 3,806.17 48,141.8K
14:20 3,806.85 3,817.55 3,806.85 3,817.55 51,417.5K
14:21 3,818.22 3,822.55 3,817.90 3,818.28 32,813.1K
14:22 3,818.67 3,819.03 3,814.15 3,816.17 23,902.9K
14:23 3,815.76 3,819.87 3,815.29 3,819.87 17,352.2K
14:24 3,819.91 3,826.05 3,819.91 3,826.05 25,598.5K
14:25 3,825.43 3,827.86 3,824.82 3,824.94 31,999.2K
14:26 3,824.98 3,825.40 3,819.49 3,820.47 22,788.8K
14:27 3,820.08 3,820.23 3,817.24 3,820.02 14,999.3K
14:28 3,822.19 3,823.99 3,819.83 3,823.99 15,624.5K
14:29 3,823.05 3,823.13 3,819.08 3,819.08 14,252.6K
14:30 3,819.67 3,820.27 3,812.98 3,814.32 29,887.3K
14:31 3,813.75 3,813.75 3,809.98 3,809.98 16,013.0K
14:32 3,810.01 3,810.01 3,805.00 3,805.84 24,222.6K
14:33 3,807.26 3,807.72 3,804.81 3,806.65 16,180.6K
14:34 3,805.92 3,806.38 3,803.31 3,806.38 20,210.8K
14:35 3,805.98 3,806.73 3,803.81 3,803.92 16,085.8K
14:36 3,803.45 3,804.29 3,801.38 3,803.26 23,625.5K
14:37 3,801.93 3,813.32 3,801.93 3,812.91 32,561.0K
14:38 3,813.83 3,817.46 3,813.83 3,814.06 27,003.1K
14:39 3,813.06 3,814.06 3,808.42 3,808.42 21,070.4K
14:40 3,808.43 3,812.82 3,808.43 3,809.91 21,161.8K
14:41 3,809.62 3,811.80 3,808.96 3,809.26 17,302.1K
14:42 3,809.07 3,812.72 3,808.03 3,812.72 25,290.8K
14:43 3,813.06 3,816.80 3,813.06 3,816.37 27,185.0K
14:44 3,815.90 3,815.90 3,812.97 3,813.28 22,199.2K
14:45 3,812.40 3,814.97 3,812.29 3,812.29 25,827.1K
14:46 3,812.28 3,812.35 3,811.10 3,811.37 20,474.7K
14:47 3,811.59 3,811.59 3,808.07 3,808.82 26,354.7K
14:48 3,808.69 3,808.74 3,803.75 3,804.66 32,258.3K
14:49 3,804.00 3,804.39 3,802.43 3,802.84 29,053.9K
14:50 3,802.45 3,803.30 3,799.58 3,799.58 38,781.6K
14:51 3,799.39 3,801.08 3,799.11 3,799.71 40,574.8K
14:52 3,800.37 3,802.41 3,799.43 3,801.31 39,747.4K
14:53 3,801.94 3,801.95 3,800.55 3,800.86 33,116.0K
14:54 3,800.04 3,801.96 3,800.04 3,801.96 38,540.9K
14:55 3,801.61 3,803.66 3,800.88 3,802.87 40,778.2K
14:56 3,802.63 3,802.63 3,801.07 3,801.53 41,485.1K
14:57 3,801.77 3,801.77 3,801.48 3,801.73 1,721.4K
14:58 3,801.73 3,801.73 3,801.73 3,801.73 0.0K
14:59 3,801.73 3,801.73 3,801.73 3,801.73 0.0K
15:00 3,801.73 3,802.62 3,801.73 3,802.27 56,167.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available