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
09:30 2,760.75 2,766.24 2,759.93 2,763.18 1,315,699.1K
09:31 2,763.45 2,763.45 2,757.55 2,758.00 1,024,886.0K
09:32 2,758.02 2,759.26 2,756.21 2,756.36 730,531.4K
09:33 2,755.91 2,755.91 2,752.54 2,752.54 763,045.8K
09:34 2,753.03 2,754.85 2,751.00 2,751.00 856,213.5K
09:35 2,751.04 2,752.85 2,747.02 2,747.02 847,695.4K
09:36 2,747.35 2,748.49 2,746.15 2,746.58 799,268.3K
09:37 2,746.60 2,750.96 2,746.35 2,750.96 670,584.9K
09:38 2,751.15 2,752.57 2,747.80 2,747.84 653,730.5K
09:39 2,747.92 2,750.18 2,747.00 2,747.15 547,382.1K
09:40 2,746.88 2,750.47 2,746.88 2,750.47 496,876.1K
09:41 2,751.02 2,754.04 2,751.02 2,754.04 502,402.6K
09:42 2,753.99 2,755.47 2,750.49 2,750.85 575,429.8K
09:43 2,751.98 2,753.19 2,751.97 2,752.89 325,940.5K
09:44 2,752.97 2,755.79 2,752.97 2,755.64 312,070.2K
09:45 2,755.17 2,755.29 2,753.19 2,753.70 371,741.4K
09:46 2,753.82 2,754.28 2,753.14 2,753.92 299,712.6K
09:47 2,753.69 2,753.69 2,749.11 2,749.11 437,043.1K
09:48 2,748.89 2,748.89 2,745.60 2,745.60 540,793.8K
09:49 2,745.34 2,745.34 2,742.98 2,743.38 433,737.3K
09:50 2,743.49 2,746.59 2,743.48 2,744.37 388,501.7K
09:51 2,744.39 2,744.50 2,742.99 2,743.98 344,773.3K
09:52 2,743.75 2,744.53 2,742.25 2,743.04 413,503.4K
09:53 2,742.81 2,742.81 2,741.58 2,742.05 401,250.1K
09:54 2,742.27 2,744.48 2,740.69 2,742.87 457,571.7K
09:55 2,742.76 2,742.77 2,741.38 2,741.76 318,141.9K
09:56 2,741.28 2,743.96 2,741.28 2,743.96 313,624.4K
09:57 2,744.04 2,748.74 2,743.43 2,748.50 447,546.5K
09:58 2,748.34 2,748.73 2,744.94 2,744.94 283,883.1K
09:59 2,744.79 2,744.88 2,743.95 2,744.47 215,963.0K
10:00 2,744.21 2,744.78 2,743.37 2,743.47 288,457.9K
10:01 2,743.57 2,747.11 2,743.57 2,746.45 246,985.4K
10:02 2,745.55 2,745.55 2,741.89 2,743.29 357,844.1K
10:03 2,743.01 2,743.61 2,742.75 2,743.02 174,868.1K
10:04 2,742.62 2,743.14 2,741.15 2,741.41 255,347.8K
10:05 2,741.67 2,742.90 2,741.09 2,741.70 254,700.1K
10:06 2,741.69 2,741.69 2,737.55 2,737.55 282,108.9K
10:07 2,737.52 2,737.98 2,735.93 2,736.12 296,138.7K
10:08 2,736.21 2,737.48 2,735.89 2,736.05 261,185.2K
10:09 2,736.08 2,739.32 2,736.08 2,738.52 283,484.9K
10:10 2,738.45 2,739.66 2,738.39 2,739.22 206,034.7K
10:11 2,739.57 2,740.87 2,738.48 2,740.87 190,233.2K
10:12 2,740.66 2,743.50 2,740.66 2,743.50 184,441.4K
10:13 2,743.83 2,745.49 2,743.70 2,745.05 206,908.9K
10:14 2,745.43 2,745.63 2,743.83 2,744.73 151,147.9K
10:15 2,744.65 2,745.87 2,744.30 2,745.06 160,497.1K
10:16 2,744.95 2,747.47 2,744.95 2,747.47 174,099.4K
10:17 2,747.66 2,749.36 2,747.66 2,749.36 223,524.6K
10:18 2,749.97 2,751.10 2,748.89 2,749.69 204,842.9K
10:19 2,749.88 2,749.88 2,747.12 2,747.12 225,170.0K
10:20 2,746.82 2,748.94 2,746.80 2,748.79 148,572.5K
10:21 2,749.21 2,750.66 2,748.61 2,749.80 179,551.3K
10:22 2,750.01 2,752.21 2,750.01 2,751.80 161,221.2K
10:23 2,751.91 2,751.91 2,750.66 2,751.58 177,135.9K
10:24 2,752.06 2,755.56 2,752.05 2,755.56 259,937.8K
10:25 2,755.55 2,756.21 2,755.20 2,755.71 246,830.2K
10:26 2,755.99 2,757.47 2,755.99 2,757.10 253,251.9K
10:27 2,757.30 2,760.26 2,757.30 2,759.76 247,819.0K
10:28 2,760.11 2,760.15 2,758.80 2,759.76 250,117.0K
10:29 2,759.99 2,759.99 2,758.65 2,759.00 241,054.3K
10:30 2,758.87 2,760.60 2,758.62 2,759.26 225,710.4K
10:31 2,758.75 2,759.21 2,758.25 2,758.97 160,733.5K
10:32 2,759.14 2,759.26 2,758.28 2,758.92 188,461.8K
10:33 2,758.89 2,759.91 2,758.70 2,758.88 146,795.3K
10:34 2,759.29 2,762.43 2,759.07 2,762.38 159,966.9K
10:35 2,762.33 2,762.33 2,758.96 2,759.51 190,918.7K
10:36 2,759.53 2,760.51 2,759.17 2,759.51 122,875.6K
10:37 2,759.25 2,759.51 2,757.92 2,757.95 133,346.5K
10:38 2,757.98 2,758.19 2,754.91 2,755.07 231,033.0K
10:39 2,754.84 2,754.89 2,752.29 2,752.29 164,556.3K
10:40 2,752.14 2,752.83 2,751.94 2,752.36 135,344.8K
10:41 2,752.47 2,752.47 2,751.37 2,752.06 116,701.1K
10:42 2,752.09 2,752.09 2,750.36 2,750.36 103,085.2K
10:43 2,750.51 2,750.51 2,749.07 2,749.14 146,336.4K
10:44 2,749.01 2,749.26 2,748.84 2,748.92 105,146.4K
10:45 2,748.92 2,748.93 2,747.39 2,748.02 122,095.7K
10:46 2,748.07 2,748.21 2,746.74 2,747.31 121,447.4K
10:47 2,747.37 2,748.87 2,747.37 2,748.15 96,422.4K
10:48 2,748.62 2,748.70 2,747.42 2,748.25 99,729.4K
10:49 2,748.29 2,748.36 2,746.76 2,746.76 101,252.5K
10:50 2,746.86 2,748.23 2,746.86 2,748.03 93,161.0K
10:51 2,748.19 2,748.21 2,747.43 2,748.01 92,770.0K
10:52 2,747.90 2,748.33 2,747.59 2,747.77 84,160.5K
10:53 2,747.28 2,747.93 2,746.28 2,746.29 132,585.9K
10:54 2,746.09 2,747.06 2,746.09 2,746.65 89,183.6K
10:55 2,746.64 2,747.24 2,746.43 2,747.08 87,062.9K
10:56 2,747.11 2,747.41 2,746.56 2,746.88 99,367.2K
10:57 2,747.03 2,747.12 2,745.10 2,745.46 109,904.7K
10:58 2,745.31 2,745.68 2,745.03 2,745.55 88,154.9K
10:59 2,745.47 2,746.03 2,745.28 2,745.59 84,293.9K
11:00 2,745.79 2,746.94 2,745.46 2,746.68 94,802.6K
11:01 2,747.33 2,747.33 2,746.07 2,746.21 87,044.9K
11:02 2,746.09 2,747.81 2,746.09 2,747.38 80,067.5K
11:03 2,747.63 2,749.23 2,747.57 2,748.98 109,622.0K
11:04 2,749.21 2,749.32 2,747.51 2,747.81 98,666.1K
11:05 2,748.05 2,749.55 2,747.94 2,749.55 74,582.8K
11:06 2,749.60 2,750.40 2,749.37 2,749.99 70,017.0K
11:07 2,750.08 2,751.28 2,749.84 2,751.28 82,833.5K
11:08 2,751.24 2,751.24 2,748.26 2,748.26 108,075.8K
11:09 2,748.15 2,749.04 2,748.08 2,748.85 63,922.7K
11:10 2,748.84 2,748.84 2,747.49 2,747.49 76,939.4K
11:11 2,747.61 2,747.76 2,747.05 2,747.08 92,762.9K
11:12 2,747.51 2,747.92 2,747.21 2,747.61 111,005.9K
11:13 2,747.78 2,748.99 2,747.45 2,748.62 90,332.2K
11:14 2,749.12 2,752.22 2,749.12 2,751.69 118,557.8K
11:15 2,751.89 2,752.52 2,750.65 2,750.93 80,528.2K
11:16 2,750.83 2,751.50 2,750.79 2,751.01 58,614.2K
11:17 2,750.92 2,751.94 2,750.28 2,751.79 52,849.6K
11:18 2,751.85 2,752.85 2,751.72 2,752.33 60,946.9K
11:19 2,752.25 2,752.25 2,750.00 2,750.90 83,335.7K
11:20 2,750.92 2,751.31 2,750.22 2,750.36 74,014.2K
11:21 2,750.34 2,750.34 2,746.74 2,746.74 139,164.8K
11:22 2,746.56 2,746.56 2,745.49 2,745.56 121,111.8K
11:23 2,745.95 2,747.08 2,745.64 2,746.58 85,913.7K
11:24 2,747.03 2,749.92 2,747.01 2,749.17 93,085.0K
11:25 2,749.60 2,749.77 2,748.95 2,749.67 62,930.9K
11:26 2,749.65 2,749.74 2,746.55 2,747.13 113,194.0K
11:27 2,747.48 2,748.47 2,746.44 2,746.65 89,282.5K
11:28 2,746.69 2,747.56 2,745.33 2,745.52 129,530.9K
11:29 2,745.05 2,745.05 2,744.06 2,744.06 120,150.5K
13:00 2,744.25 2,744.35 2,742.51 2,743.20 425,747.0K
13:01 2,743.02 2,744.12 2,740.98 2,740.98 156,767.7K
13:02 2,741.62 2,742.75 2,741.44 2,741.44 136,612.3K
13:03 2,741.24 2,741.55 2,740.49 2,740.49 139,326.3K
13:04 2,740.47 2,740.47 2,739.35 2,739.61 160,647.9K
13:05 2,739.74 2,739.96 2,738.45 2,739.06 140,639.5K
13:06 2,738.97 2,740.05 2,738.44 2,738.44 141,569.5K
13:07 2,738.33 2,739.57 2,737.63 2,737.82 138,926.5K
13:08 2,737.89 2,738.23 2,737.31 2,737.92 116,159.2K
13:09 2,737.76 2,738.93 2,737.35 2,738.93 114,688.5K
13:10 2,739.04 2,739.61 2,738.58 2,739.19 107,005.4K
13:11 2,739.39 2,739.57 2,736.46 2,736.46 148,621.9K
13:12 2,736.43 2,737.88 2,735.40 2,735.67 178,979.2K
13:13 2,735.79 2,735.79 2,732.68 2,732.68 203,384.5K
13:14 2,733.02 2,735.18 2,732.67 2,735.18 196,368.6K
13:15 2,735.23 2,737.17 2,734.66 2,736.52 179,611.3K
13:16 2,736.40 2,738.69 2,736.30 2,738.30 108,639.3K
13:17 2,738.35 2,738.35 2,737.25 2,737.25 97,026.8K
13:18 2,737.65 2,737.65 2,735.99 2,736.01 97,403.8K
13:19 2,735.70 2,736.59 2,735.51 2,735.51 90,588.9K
13:20 2,735.68 2,737.13 2,735.45 2,735.95 108,132.9K
13:21 2,735.85 2,737.11 2,735.46 2,736.05 102,945.6K
13:22 2,735.95 2,735.95 2,734.98 2,734.98 98,186.5K
13:23 2,735.19 2,735.43 2,733.69 2,734.90 134,753.3K
13:24 2,735.21 2,735.21 2,733.49 2,734.16 107,355.1K
13:25 2,734.02 2,735.13 2,733.79 2,734.37 108,058.0K
13:26 2,735.10 2,738.66 2,734.67 2,738.55 195,190.9K
13:27 2,738.71 2,739.87 2,736.67 2,736.67 159,671.6K
13:28 2,737.12 2,737.25 2,736.14 2,737.07 92,828.0K
13:29 2,737.34 2,739.57 2,737.34 2,738.40 84,292.3K
13:30 2,738.20 2,740.36 2,738.20 2,740.36 108,898.4K
13:31 2,740.38 2,742.36 2,740.28 2,742.25 103,109.9K
13:32 2,742.36 2,745.48 2,742.31 2,744.82 195,099.5K
13:33 2,745.10 2,747.47 2,744.89 2,744.89 198,788.5K
13:34 2,745.10 2,747.00 2,745.10 2,747.00 108,182.5K
13:35 2,746.65 2,746.76 2,744.76 2,745.32 136,687.6K
13:36 2,744.90 2,744.90 2,741.67 2,741.67 166,771.0K
13:37 2,741.23 2,743.31 2,740.98 2,743.31 151,793.5K
13:38 2,743.57 2,745.39 2,743.40 2,743.59 148,527.4K
13:39 2,743.65 2,743.65 2,741.58 2,741.67 84,898.8K
13:40 2,741.74 2,742.30 2,741.53 2,742.30 92,287.1K
13:41 2,742.72 2,743.54 2,740.17 2,740.17 115,384.3K
13:42 2,739.94 2,740.25 2,739.25 2,739.65 127,374.2K
13:43 2,739.85 2,740.48 2,739.21 2,739.58 110,853.2K
13:44 2,739.69 2,739.69 2,738.19 2,738.19 117,105.7K
13:45 2,738.49 2,738.71 2,737.23 2,738.24 119,695.0K
13:46 2,739.17 2,739.17 2,737.69 2,738.01 132,425.8K
13:47 2,738.21 2,738.98 2,737.68 2,738.87 116,562.4K
13:48 2,739.00 2,739.00 2,737.49 2,737.58 97,460.7K
13:49 2,737.72 2,737.72 2,736.84 2,737.46 129,583.0K
13:50 2,737.58 2,737.67 2,733.80 2,734.19 185,887.6K
13:51 2,734.13 2,734.37 2,732.72 2,732.73 213,442.3K
13:52 2,732.65 2,733.50 2,731.94 2,731.95 202,807.9K
13:53 2,731.76 2,732.29 2,731.16 2,732.00 169,789.2K
13:54 2,732.17 2,732.63 2,730.54 2,730.77 183,648.7K
13:55 2,730.60 2,731.34 2,729.95 2,730.87 199,753.7K
13:56 2,730.61 2,730.61 2,728.46 2,728.75 187,860.1K
13:57 2,728.60 2,729.91 2,726.88 2,727.15 210,466.9K
13:58 2,727.36 2,732.22 2,727.36 2,731.37 239,090.9K
13:59 2,731.50 2,731.50 2,728.88 2,729.09 137,015.5K
14:00 2,729.36 2,729.36 2,726.33 2,727.87 214,413.3K
14:01 2,727.62 2,727.64 2,725.60 2,725.60 154,464.2K
14:02 2,725.67 2,725.70 2,722.97 2,723.14 224,808.9K
14:03 2,724.14 2,724.14 2,721.08 2,721.97 269,535.8K
14:04 2,721.52 2,723.81 2,721.37 2,722.48 234,344.8K
14:05 2,722.16 2,722.45 2,720.67 2,720.67 180,958.7K
14:06 2,720.67 2,720.67 2,718.71 2,718.71 213,108.6K
14:07 2,719.55 2,722.86 2,719.55 2,720.82 236,894.4K
14:08 2,721.09 2,721.14 2,718.80 2,719.56 151,512.3K
14:09 2,719.77 2,721.95 2,719.56 2,719.89 156,944.1K
14:10 2,720.19 2,721.56 2,719.15 2,719.84 141,969.5K
14:11 2,719.85 2,720.90 2,717.92 2,718.07 164,272.7K
14:12 2,718.31 2,718.31 2,715.22 2,716.74 274,477.8K
14:13 2,716.78 2,716.78 2,714.45 2,715.97 223,922.1K
14:14 2,715.55 2,715.55 2,713.24 2,714.06 191,188.9K
14:15 2,714.54 2,714.73 2,712.00 2,712.65 215,756.2K
14:16 2,712.36 2,712.43 2,711.01 2,711.38 228,554.2K
14:17 2,711.05 2,712.33 2,710.45 2,711.42 223,101.0K
14:18 2,711.53 2,711.53 2,708.95 2,708.95 204,452.9K
14:19 2,708.98 2,716.14 2,708.98 2,716.14 344,260.3K
14:20 2,716.73 2,723.94 2,716.73 2,723.60 373,377.3K
14:21 2,724.41 2,727.58 2,724.39 2,725.05 225,950.2K
14:22 2,725.28 2,725.28 2,721.56 2,723.54 175,594.6K
14:23 2,723.14 2,725.66 2,722.68 2,725.66 124,202.8K
14:24 2,726.18 2,729.57 2,726.18 2,729.57 151,998.5K
14:25 2,729.60 2,731.47 2,729.15 2,729.23 197,841.7K
14:26 2,729.53 2,729.74 2,725.39 2,725.84 179,668.7K
14:27 2,726.07 2,726.07 2,723.83 2,725.44 117,368.6K
14:28 2,726.73 2,728.30 2,725.73 2,728.30 114,132.0K
14:29 2,728.18 2,728.22 2,725.19 2,725.19 121,754.5K
14:30 2,725.31 2,726.03 2,720.87 2,721.62 222,608.0K
14:31 2,721.49 2,721.49 2,718.90 2,718.90 135,767.3K
14:32 2,719.09 2,719.09 2,715.47 2,715.88 192,509.4K
14:33 2,716.58 2,717.05 2,715.25 2,716.00 134,212.6K
14:34 2,715.28 2,715.49 2,713.72 2,715.41 158,113.0K
14:35 2,715.24 2,715.87 2,714.03 2,714.03 134,972.0K
14:36 2,713.98 2,714.07 2,711.94 2,713.03 200,258.1K
14:37 2,712.31 2,720.44 2,712.31 2,720.44 224,861.1K
14:38 2,720.93 2,723.76 2,720.93 2,721.00 195,033.5K
14:39 2,720.65 2,721.07 2,717.22 2,717.42 164,593.8K
14:40 2,717.65 2,719.88 2,717.44 2,718.34 145,240.2K
14:41 2,718.23 2,720.02 2,718.15 2,718.15 134,061.9K
14:42 2,718.00 2,720.76 2,717.25 2,720.76 182,701.9K
14:43 2,721.06 2,723.51 2,721.06 2,722.81 178,813.2K
14:44 2,722.69 2,722.69 2,719.90 2,720.39 170,461.5K
14:45 2,719.85 2,721.57 2,719.77 2,719.77 174,579.0K
14:46 2,719.67 2,719.67 2,718.66 2,719.11 185,267.2K
14:47 2,719.05 2,719.10 2,716.78 2,717.14 212,170.4K
14:48 2,716.95 2,716.95 2,713.67 2,714.08 260,321.6K
14:49 2,714.05 2,714.05 2,712.76 2,712.97 261,277.2K
14:50 2,712.77 2,712.86 2,710.65 2,710.65 322,713.1K
14:51 2,710.57 2,711.16 2,710.19 2,710.69 306,674.2K
14:52 2,711.05 2,712.77 2,710.25 2,711.64 309,060.4K
14:53 2,711.78 2,712.00 2,710.89 2,711.02 269,510.4K
14:54 2,710.80 2,712.40 2,710.80 2,712.40 318,203.5K
14:55 2,712.54 2,713.80 2,712.32 2,713.50 339,977.6K
14:56 2,712.92 2,712.92 2,711.82 2,712.78 353,534.2K
14:57 2,712.77 2,712.77 2,712.67 2,712.73 21,007.7K
14:58 2,712.73 2,712.73 2,712.73 2,712.73 0.0K
14:59 2,712.73 2,712.73 2,712.73 2,712.73 0.0K
15:00 2,712.73 2,713.73 2,712.73 2,713.73 538,264.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available