SSE New Comp

SSECI
🏛️ china →
3,281.85
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 2,829.12 2,829.12 2,829.12 2,829.12 347,000.8K
09:29 2,829.12 2,829.12 2,829.12 2,829.12 0.0K
09:30 2,830.82 2,832.32 2,827.77 2,829.91 1,339,857.2K
09:31 2,829.70 2,829.70 2,826.15 2,826.15 952,062.4K
09:32 2,826.20 2,828.64 2,826.20 2,827.94 655,881.4K
09:33 2,827.51 2,827.51 2,824.06 2,824.25 708,089.6K
09:34 2,823.88 2,825.66 2,823.44 2,823.47 642,265.5K
09:35 2,823.22 2,823.22 2,821.09 2,822.70 615,763.0K
09:36 2,822.22 2,823.39 2,821.55 2,821.55 531,538.0K
09:37 2,821.39 2,822.97 2,821.13 2,821.41 456,105.9K
09:38 2,821.22 2,823.83 2,820.63 2,821.85 548,375.7K
09:39 2,822.37 2,822.88 2,821.25 2,821.52 404,543.0K
09:40 2,821.78 2,821.88 2,818.75 2,819.49 468,939.8K
09:41 2,818.81 2,819.16 2,817.28 2,818.83 448,302.6K
09:42 2,818.72 2,819.54 2,817.34 2,819.03 434,018.7K
09:43 2,819.40 2,819.55 2,818.00 2,818.25 398,508.7K
09:44 2,818.20 2,822.18 2,817.37 2,821.97 433,470.6K
09:45 2,821.85 2,821.85 2,819.85 2,820.73 418,080.4K
09:46 2,820.85 2,820.85 2,819.43 2,819.49 417,699.0K
09:47 2,818.99 2,819.42 2,817.60 2,819.42 366,450.7K
09:48 2,819.06 2,819.44 2,818.31 2,818.81 327,570.7K
09:49 2,819.29 2,819.29 2,816.00 2,816.00 347,893.3K
09:50 2,815.63 2,816.20 2,815.05 2,815.05 417,080.4K
09:51 2,815.05 2,816.77 2,814.16 2,816.37 370,761.7K
09:52 2,816.73 2,818.77 2,816.73 2,818.65 313,533.5K
09:53 2,818.85 2,818.97 2,817.52 2,818.42 293,371.0K
09:54 2,818.22 2,819.75 2,818.22 2,819.68 332,603.3K
09:55 2,819.44 2,819.44 2,818.37 2,818.37 238,961.8K
09:56 2,818.43 2,819.39 2,818.06 2,819.20 239,937.7K
09:57 2,819.05 2,820.17 2,818.65 2,819.60 227,315.4K
09:58 2,819.55 2,819.55 2,816.65 2,816.77 376,988.4K
09:59 2,816.97 2,816.97 2,815.24 2,815.37 282,601.4K
10:00 2,814.92 2,816.10 2,814.43 2,814.63 338,433.5K
10:01 2,814.42 2,814.87 2,813.71 2,814.30 264,312.9K
10:02 2,814.18 2,814.18 2,811.61 2,811.61 271,143.5K
10:03 2,811.39 2,811.42 2,808.04 2,808.53 362,194.5K
10:04 2,808.51 2,809.32 2,807.78 2,809.32 311,538.6K
10:05 2,809.23 2,809.48 2,808.24 2,808.84 247,737.7K
10:06 2,808.70 2,809.41 2,808.24 2,808.76 212,709.3K
10:07 2,808.90 2,808.92 2,808.11 2,808.36 207,632.2K
10:08 2,808.40 2,811.97 2,808.40 2,810.81 279,008.0K
10:09 2,810.75 2,811.51 2,808.96 2,809.80 354,465.1K
10:10 2,810.07 2,810.07 2,808.12 2,808.21 297,084.0K
10:11 2,808.04 2,808.04 2,803.93 2,803.93 373,906.2K
10:12 2,803.86 2,805.39 2,803.54 2,803.97 379,166.1K
10:13 2,803.60 2,804.37 2,803.07 2,803.32 248,990.9K
10:14 2,803.18 2,803.18 2,801.82 2,802.11 293,674.1K
10:15 2,801.91 2,803.08 2,801.57 2,801.84 308,046.4K
10:16 2,801.54 2,801.54 2,799.01 2,799.15 278,344.6K
10:17 2,799.18 2,800.08 2,798.07 2,799.12 260,282.4K
10:18 2,798.71 2,800.01 2,798.44 2,799.50 253,470.6K
10:19 2,799.92 2,799.92 2,797.78 2,798.81 240,762.4K
10:20 2,799.03 2,799.57 2,797.73 2,799.48 286,925.2K
10:21 2,800.00 2,804.30 2,799.93 2,803.21 254,034.6K
10:22 2,802.73 2,804.30 2,802.53 2,804.30 205,753.2K
10:23 2,803.92 2,803.92 2,802.52 2,802.52 303,945.3K
10:24 2,802.57 2,803.52 2,802.39 2,803.47 194,947.2K
10:25 2,803.48 2,804.84 2,803.39 2,804.69 230,118.6K
10:26 2,804.26 2,804.26 2,802.52 2,803.60 224,844.3K
10:27 2,803.57 2,806.33 2,803.53 2,805.17 209,431.2K
10:28 2,805.10 2,805.48 2,804.82 2,805.36 172,938.7K
10:29 2,805.26 2,805.97 2,804.42 2,805.68 156,558.4K
10:30 2,805.59 2,806.26 2,804.74 2,805.26 181,318.5K
10:31 2,804.82 2,806.54 2,804.82 2,806.51 177,806.9K
10:32 2,806.22 2,806.59 2,805.36 2,806.16 166,405.3K
10:33 2,806.19 2,808.19 2,805.78 2,807.50 152,997.5K
10:34 2,807.29 2,807.71 2,806.19 2,806.85 146,703.0K
10:35 2,806.78 2,807.87 2,806.73 2,807.63 135,104.8K
10:36 2,807.42 2,807.65 2,806.24 2,807.65 129,674.7K
10:37 2,807.14 2,808.71 2,807.14 2,808.09 132,695.2K
10:38 2,807.62 2,809.90 2,807.62 2,809.90 120,275.4K
10:39 2,810.10 2,810.80 2,809.00 2,810.08 240,937.9K
10:40 2,809.66 2,809.66 2,807.57 2,807.61 200,720.1K
10:41 2,807.93 2,807.93 2,804.24 2,804.24 270,662.2K
10:42 2,804.34 2,804.44 2,803.39 2,803.83 158,993.4K
10:43 2,803.68 2,804.05 2,802.58 2,803.04 188,572.9K
10:44 2,803.02 2,803.26 2,802.32 2,802.32 187,655.4K
10:45 2,802.47 2,804.57 2,802.20 2,804.57 132,935.9K
10:46 2,804.57 2,804.57 2,802.65 2,803.96 153,374.9K
10:47 2,803.40 2,806.81 2,803.40 2,806.81 137,471.8K
10:48 2,806.80 2,807.94 2,806.52 2,807.94 123,924.0K
10:49 2,807.94 2,810.17 2,807.94 2,809.88 130,913.5K
10:50 2,810.10 2,811.46 2,809.90 2,811.46 142,707.9K
10:51 2,811.48 2,812.55 2,811.48 2,812.55 154,450.2K
10:52 2,812.56 2,813.57 2,812.37 2,813.48 124,424.4K
10:53 2,813.83 2,814.05 2,812.47 2,812.93 138,250.6K
10:54 2,813.03 2,813.16 2,812.37 2,812.37 105,325.4K
10:55 2,812.81 2,813.77 2,812.05 2,812.65 125,485.8K
10:56 2,812.82 2,813.13 2,811.81 2,811.95 112,856.4K
10:57 2,812.08 2,812.16 2,811.31 2,811.76 117,286.5K
10:58 2,811.53 2,811.71 2,810.26 2,810.74 149,264.5K
10:59 2,810.88 2,812.07 2,810.48 2,811.58 98,632.2K
11:00 2,811.41 2,811.51 2,810.17 2,810.17 103,932.7K
11:01 2,810.34 2,811.07 2,809.49 2,810.82 107,377.8K
11:02 2,810.63 2,810.83 2,809.28 2,809.98 95,313.3K
11:03 2,809.88 2,810.36 2,809.82 2,809.95 85,095.3K
11:04 2,809.65 2,811.90 2,809.65 2,811.90 96,050.8K
11:05 2,811.37 2,811.59 2,809.44 2,809.70 141,511.1K
11:06 2,809.50 2,809.60 2,808.46 2,809.03 105,159.5K
11:07 2,809.41 2,811.22 2,808.95 2,809.30 117,039.4K
11:08 2,809.71 2,809.71 2,808.39 2,809.02 120,556.4K
11:09 2,808.73 2,809.90 2,808.69 2,809.63 99,721.6K
11:10 2,809.57 2,810.37 2,809.28 2,809.39 118,937.4K
11:11 2,809.29 2,809.29 2,806.59 2,806.73 202,840.0K
11:12 2,806.64 2,806.64 2,804.44 2,804.88 192,749.8K
11:13 2,805.24 2,805.71 2,804.78 2,804.95 107,682.2K
11:14 2,804.98 2,805.41 2,804.80 2,805.09 94,654.9K
11:15 2,805.01 2,806.97 2,804.70 2,806.79 118,514.9K
11:16 2,806.36 2,806.36 2,803.70 2,803.70 111,981.8K
11:17 2,803.93 2,804.34 2,802.60 2,803.43 115,467.2K
11:18 2,802.98 2,804.49 2,802.98 2,803.93 96,221.6K
11:19 2,803.80 2,804.32 2,803.33 2,803.33 91,928.4K
11:20 2,803.59 2,804.43 2,803.59 2,803.99 80,945.9K
11:21 2,803.97 2,804.33 2,803.79 2,804.21 79,389.8K
11:22 2,804.05 2,804.45 2,803.57 2,803.57 81,416.8K
11:23 2,803.78 2,803.80 2,803.00 2,803.18 96,567.1K
11:24 2,803.04 2,804.69 2,803.04 2,804.07 106,517.0K
11:25 2,804.08 2,804.08 2,802.86 2,803.43 91,965.0K
11:26 2,803.46 2,803.48 2,801.18 2,801.18 142,120.9K
11:27 2,801.46 2,802.68 2,801.20 2,802.05 146,052.7K
11:28 2,802.07 2,802.20 2,801.44 2,801.93 105,232.0K
11:29 2,801.99 2,802.05 2,801.12 2,801.80 103,683.4K
13:00 2,802.51 2,802.51 2,801.35 2,801.37 326,964.2K
13:01 2,801.44 2,801.54 2,799.26 2,799.92 193,262.2K
13:02 2,799.89 2,799.89 2,798.39 2,798.64 141,623.5K
13:03 2,798.48 2,802.26 2,798.26 2,801.85 163,221.4K
13:04 2,801.45 2,801.67 2,799.54 2,799.65 112,653.7K
13:05 2,799.79 2,800.77 2,799.19 2,799.19 97,695.8K
13:06 2,799.10 2,799.10 2,798.00 2,798.00 141,331.3K
13:07 2,798.22 2,799.44 2,797.65 2,797.74 127,898.6K
13:08 2,797.51 2,798.19 2,795.93 2,796.03 241,434.7K
13:09 2,795.98 2,796.38 2,794.75 2,794.75 186,569.6K
13:10 2,794.29 2,795.90 2,793.91 2,794.69 194,257.3K
13:11 2,795.02 2,795.02 2,793.80 2,793.84 135,836.0K
13:12 2,793.46 2,795.00 2,792.83 2,795.00 166,515.3K
13:13 2,794.53 2,794.53 2,793.01 2,793.70 112,482.2K
13:14 2,793.24 2,793.84 2,792.79 2,793.11 112,812.5K
13:15 2,793.16 2,794.39 2,793.03 2,793.82 111,077.9K
13:16 2,793.76 2,793.76 2,792.56 2,792.95 130,153.1K
13:17 2,792.73 2,792.97 2,791.52 2,791.55 161,588.9K
13:18 2,791.42 2,792.02 2,790.92 2,791.30 150,675.4K
13:19 2,791.21 2,791.21 2,789.94 2,790.12 162,619.2K
13:20 2,790.57 2,790.77 2,789.77 2,789.92 201,622.6K
13:21 2,790.26 2,790.33 2,788.07 2,788.07 196,642.3K
13:22 2,787.78 2,788.64 2,787.05 2,787.84 206,178.5K
13:23 2,788.18 2,788.18 2,786.34 2,787.17 163,142.8K
13:24 2,787.19 2,787.26 2,785.56 2,785.71 189,598.0K
13:25 2,785.92 2,786.76 2,785.42 2,785.70 182,473.6K
13:26 2,785.91 2,785.91 2,783.88 2,783.88 201,346.8K
13:27 2,783.93 2,783.98 2,782.82 2,783.03 288,367.8K
13:28 2,782.81 2,783.42 2,782.28 2,782.69 197,810.6K
13:29 2,782.43 2,785.41 2,782.43 2,785.41 245,610.3K
13:30 2,785.40 2,787.02 2,785.09 2,787.02 178,194.2K
13:31 2,786.92 2,788.80 2,786.92 2,788.10 199,389.0K
13:32 2,787.74 2,788.05 2,785.67 2,787.71 196,817.5K
13:33 2,787.22 2,787.22 2,785.05 2,785.07 132,078.2K
13:34 2,784.88 2,786.55 2,784.88 2,785.79 106,858.6K
13:35 2,785.89 2,786.00 2,784.85 2,784.85 98,974.8K
13:36 2,784.92 2,784.92 2,782.58 2,782.83 217,306.5K
13:37 2,782.83 2,782.86 2,781.14 2,781.33 150,804.7K
13:38 2,780.78 2,782.46 2,780.78 2,781.14 162,690.3K
13:39 2,780.72 2,780.93 2,779.17 2,780.40 194,285.0K
13:40 2,780.18 2,781.21 2,779.58 2,779.58 142,920.0K
13:41 2,779.91 2,779.91 2,777.50 2,777.56 197,085.9K
13:42 2,778.03 2,778.99 2,777.44 2,777.58 190,620.7K
13:43 2,777.54 2,779.05 2,777.54 2,778.47 160,070.5K
13:44 2,778.04 2,778.20 2,776.47 2,776.50 142,600.5K
13:45 2,776.68 2,777.33 2,775.58 2,775.75 168,466.1K
13:46 2,775.47 2,775.73 2,774.75 2,775.12 183,043.1K
13:47 2,775.98 2,776.48 2,775.06 2,775.63 189,096.3K
13:48 2,775.12 2,775.12 2,772.79 2,772.79 208,644.2K
13:49 2,772.54 2,773.72 2,771.96 2,772.18 224,266.0K
13:50 2,772.81 2,772.81 2,770.70 2,771.02 215,131.0K
13:51 2,770.49 2,771.36 2,769.47 2,769.89 244,383.1K
13:52 2,769.83 2,770.81 2,768.69 2,768.69 232,092.4K
13:53 2,768.44 2,769.09 2,767.11 2,767.23 249,731.3K
13:54 2,767.00 2,767.89 2,766.54 2,767.05 249,480.1K
13:55 2,766.80 2,769.45 2,765.98 2,769.43 303,854.9K
13:56 2,769.44 2,769.65 2,766.39 2,766.74 239,739.1K
13:57 2,766.92 2,770.93 2,766.92 2,770.93 182,598.3K
13:58 2,771.09 2,772.14 2,770.75 2,771.49 184,056.5K
13:59 2,771.53 2,775.53 2,771.53 2,775.53 216,265.6K
14:00 2,775.17 2,775.75 2,771.04 2,771.22 229,922.0K
14:01 2,771.48 2,772.44 2,769.33 2,769.40 180,145.1K
14:02 2,769.12 2,771.55 2,769.12 2,771.55 114,823.5K
14:03 2,771.63 2,774.54 2,770.22 2,770.57 192,417.7K
14:04 2,770.61 2,771.92 2,768.92 2,771.92 151,444.7K
14:05 2,771.51 2,771.51 2,766.24 2,766.63 232,135.5K
14:06 2,766.24 2,766.68 2,764.86 2,765.06 188,710.7K
14:07 2,764.83 2,765.68 2,763.94 2,763.94 188,470.4K
14:08 2,763.76 2,764.36 2,762.59 2,762.59 199,985.6K
14:09 2,762.75 2,764.01 2,761.90 2,762.12 212,406.8K
14:10 2,761.93 2,761.93 2,759.37 2,759.37 257,125.4K
14:11 2,759.63 2,759.74 2,758.08 2,758.08 252,982.0K
14:12 2,757.87 2,759.19 2,757.87 2,758.16 225,049.4K
14:13 2,758.28 2,758.35 2,756.66 2,758.24 238,437.2K
14:14 2,758.43 2,758.43 2,755.52 2,755.52 206,610.0K
14:15 2,756.07 2,756.35 2,754.43 2,755.21 242,867.6K
14:16 2,754.80 2,754.81 2,751.68 2,752.15 297,754.4K
14:17 2,752.22 2,752.30 2,751.11 2,751.26 297,093.0K
14:18 2,751.08 2,754.98 2,750.85 2,754.97 304,534.5K
14:19 2,755.26 2,755.46 2,752.44 2,753.49 207,515.5K
14:20 2,754.16 2,755.13 2,753.90 2,754.28 160,851.6K
14:21 2,754.00 2,754.44 2,751.71 2,751.71 196,666.4K
14:22 2,751.62 2,752.78 2,751.59 2,752.77 177,043.8K
14:23 2,753.43 2,758.19 2,753.43 2,758.19 213,399.7K
14:24 2,758.60 2,762.14 2,758.60 2,760.66 243,396.9K
14:25 2,760.86 2,761.65 2,759.46 2,760.11 187,609.1K
14:26 2,759.99 2,763.05 2,759.99 2,762.93 140,870.6K
14:27 2,763.26 2,764.41 2,762.09 2,764.41 165,862.9K
14:28 2,764.75 2,768.52 2,764.75 2,768.52 169,297.1K
14:29 2,768.53 2,768.72 2,764.09 2,764.61 209,664.5K
14:30 2,764.55 2,764.55 2,760.95 2,761.61 244,921.0K
14:31 2,761.65 2,762.89 2,761.39 2,761.84 146,162.0K
14:32 2,761.93 2,761.93 2,755.19 2,755.19 273,089.6K
14:33 2,755.38 2,755.38 2,751.91 2,751.91 274,717.0K
14:34 2,752.15 2,752.61 2,750.96 2,751.82 232,744.9K
14:35 2,751.75 2,751.87 2,750.38 2,750.56 207,529.9K
14:36 2,750.49 2,750.49 2,748.22 2,748.22 265,973.4K
14:37 2,748.54 2,748.54 2,747.13 2,747.34 282,888.5K
14:38 2,747.31 2,747.31 2,744.49 2,744.90 341,517.0K
14:39 2,744.41 2,744.96 2,742.91 2,743.21 283,714.2K
14:40 2,742.85 2,744.69 2,742.76 2,744.05 282,466.1K
14:41 2,744.41 2,744.69 2,743.26 2,744.38 244,007.2K
14:42 2,744.27 2,746.55 2,744.27 2,745.78 220,262.3K
14:43 2,745.53 2,745.53 2,743.94 2,744.70 254,458.6K
14:44 2,744.71 2,745.33 2,743.08 2,743.15 255,815.6K
14:45 2,743.07 2,743.07 2,740.88 2,741.13 288,002.8K
14:46 2,740.63 2,741.74 2,740.24 2,740.93 327,263.2K
14:47 2,741.03 2,741.03 2,739.62 2,739.80 287,849.2K
14:48 2,740.02 2,741.92 2,739.84 2,741.39 306,106.6K
14:49 2,741.36 2,744.84 2,741.36 2,744.83 310,848.0K
14:50 2,744.93 2,748.67 2,744.81 2,748.33 311,196.7K
14:51 2,748.62 2,749.36 2,748.26 2,748.92 270,062.9K
14:52 2,749.46 2,751.91 2,749.31 2,751.86 252,687.9K
14:53 2,752.04 2,753.82 2,751.84 2,753.82 265,201.9K
14:54 2,753.60 2,754.43 2,753.49 2,753.98 295,245.4K
14:55 2,754.48 2,756.14 2,754.08 2,756.14 298,868.1K
14:56 2,755.90 2,757.22 2,755.90 2,757.22 349,574.8K
14:57 2,757.28 2,757.50 2,757.28 2,757.50 22,441.3K
14:58 2,757.50 2,757.50 2,757.50 2,757.50 0.0K
14:59 2,757.50 2,757.50 2,757.50 2,757.50 0.0K
15:00 2,757.50 2,757.50 2,756.93 2,756.93 543,297.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available