SSE Upstream Industry

SSEUII
🏛️ china →
3,951.03
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
2022-12-30 2,672.07 2,688.74 2,663.52 2,664.55 1,254.7M
2022-12-29 2,683.54 2,689.10 2,658.19 2,660.85 1,484.3M
2022-12-28 2,697.08 2,713.88 2,682.92 2,698.23 1,341.5M
2022-12-27 2,671.28 2,713.21 2,671.10 2,710.31 1,397.3M
2022-12-26 2,642.69 2,660.68 2,636.55 2,659.44 1,176.8M
2022-12-23 2,635.55 2,650.86 2,624.23 2,641.85 1,175.2M
2022-12-22 2,710.92 2,714.38 2,647.13 2,653.18 1,403.7M
2022-12-21 2,712.31 2,715.95 2,683.33 2,690.85 1,163.4M
2022-12-20 2,712.21 2,722.50 2,681.34 2,699.54 1,229.5M
2022-12-19 2,767.42 2,781.18 2,705.41 2,718.36 1,822.1M
2022-12-16 2,766.13 2,790.46 2,754.89 2,773.65 1,465.1M
2022-12-15 2,808.87 2,808.87 2,767.55 2,787.73 1,590.8M
2022-12-14 2,813.65 2,839.05 2,808.72 2,815.66 1,759.5M
2022-12-13 2,786.18 2,825.91 2,785.84 2,806.49 1,851.8M
2022-12-12 2,844.89 2,846.14 2,779.82 2,784.67 2,585.1M
2022-12-09 2,823.43 2,858.81 2,821.16 2,856.84 2,680.3M
2022-12-08 2,829.03 2,844.23 2,816.74 2,824.05 1,784.9M
2022-12-07 2,849.60 2,863.01 2,820.72 2,830.55 2,450.2M
2022-12-06 2,845.49 2,864.61 2,823.38 2,861.74 2,607.8M
2022-12-05 2,822.64 2,873.79 2,818.33 2,865.11 3,287.6M
2022-12-02 2,840.80 2,844.10 2,800.22 2,804.61 1,844.4M
2022-12-01 2,863.65 2,871.98 2,838.98 2,841.48 2,627.1M
2022-11-30 2,809.06 2,839.02 2,807.13 2,823.49 2,287.9M
2022-11-29 2,777.24 2,812.07 2,762.75 2,811.75 2,306.0M
2022-11-28 2,765.52 2,774.34 2,733.08 2,767.43 2,144.4M
2022-11-25 2,773.20 2,817.94 2,765.52 2,807.87 2,146.0M
2022-11-24 2,765.14 2,796.83 2,759.33 2,780.59 1,740.0M
2022-11-23 2,743.45 2,774.80 2,743.17 2,759.38 2,152.6M
2022-11-22 2,721.42 2,768.91 2,721.40 2,738.53 2,004.3M
2022-11-21 2,711.82 2,725.60 2,688.04 2,725.60 1,649.3M
2022-11-18 2,758.54 2,763.04 2,732.40 2,736.45 2,020.9M
2022-11-17 2,806.84 2,806.84 2,737.11 2,762.70 2,297.8M
2022-11-16 2,827.56 2,836.79 2,814.94 2,824.41 2,026.9M
2022-11-15 2,787.82 2,827.82 2,767.84 2,827.82 2,207.4M
2022-11-14 2,864.25 2,890.86 2,783.46 2,800.96 2,939.7M
2022-11-11 2,864.14 2,873.72 2,826.02 2,850.87 3,522.6M
2022-11-10 2,780.03 2,795.68 2,749.23 2,780.04 2,042.6M
2022-11-09 2,848.50 2,858.64 2,808.36 2,809.00 2,445.5M
2022-11-08 2,831.02 2,853.34 2,808.13 2,828.41 2,747.6M
2022-11-07 2,786.74 2,853.55 2,786.74 2,834.64 3,795.5M
2022-11-04 2,662.44 2,769.25 2,662.44 2,755.78 2,876.3M
2022-11-03 2,647.69 2,685.26 2,643.17 2,666.59 2,075.1M
2022-11-02 2,623.18 2,690.19 2,614.35 2,674.07 2,456.8M
2022-11-01 2,579.74 2,629.81 2,569.57 2,629.36 2,860.4M
2022-10-31 2,621.07 2,635.34 2,570.09 2,577.63 2,846.4M
2022-10-28 2,689.45 2,710.04 2,647.60 2,654.15 2,592.6M
2022-10-27 2,686.01 2,732.60 2,685.61 2,702.72 2,320.9M
2022-10-26 2,681.21 2,698.98 2,657.48 2,672.25 2,027.7M
2022-10-25 2,700.29 2,712.52 2,653.32 2,686.63 2,000.5M
2022-10-24 2,745.07 2,774.52 2,689.77 2,703.59 2,403.0M
2022-10-21 2,739.53 2,765.95 2,721.88 2,735.05 1,633.8M
2022-10-20 2,752.37 2,770.38 2,722.02 2,737.55 1,778.9M
2022-10-19 2,783.15 2,819.31 2,766.98 2,767.62 1,841.2M
2022-10-18 2,808.84 2,819.90 2,785.69 2,796.05 1,851.2M
2022-10-17 2,793.05 2,809.90 2,745.72 2,806.57 2,386.8M
2022-10-14 2,802.53 2,834.48 2,785.26 2,819.83 2,371.0M
2022-10-13 2,822.00 2,823.09 2,772.13 2,781.89 2,499.9M
2022-10-12 2,793.50 2,838.58 2,746.62 2,837.78 2,566.2M
2022-10-11 2,798.50 2,819.53 2,764.89 2,805.85 1,924.7M
2022-10-10 2,831.78 2,857.42 2,780.93 2,792.42 2,646.5M
2022-09-30 2,803.96 2,831.93 2,799.04 2,802.66 2,120.8M
2022-09-29 2,807.87 2,836.15 2,785.23 2,805.67 2,482.1M
2022-09-28 2,849.57 2,855.97 2,769.98 2,769.98 2,228.8M
2022-09-27 2,857.84 2,867.63 2,793.85 2,852.87 2,384.9M
2022-09-26 2,912.71 2,928.42 2,845.60 2,852.93 3,057.1M
2022-09-23 2,991.51 3,006.69 2,938.02 2,953.21 2,331.7M
2022-09-22 2,942.25 3,006.07 2,941.77 2,997.86 2,398.9M
2022-09-21 2,930.05 2,978.07 2,920.14 2,969.53 2,017.9M
2022-09-20 2,926.29 2,967.24 2,911.73 2,939.06 2,059.3M
2022-09-19 2,906.47 2,940.06 2,894.02 2,907.17 2,273.7M
2022-09-16 3,002.94 3,005.39 2,909.85 2,910.81 3,254.3M
2022-09-15 3,096.91 3,116.59 2,988.83 3,024.73 2,819.7M
2022-09-14 3,064.26 3,108.65 3,061.41 3,071.93 2,201.0M
2022-09-13 3,136.59 3,143.76 3,106.34 3,115.94 2,702.1M
2022-09-09 3,097.33 3,130.79 3,084.64 3,126.85 2,948.9M
2022-09-08 3,091.81 3,107.47 3,060.90 3,082.21 2,836.4M
2022-09-07 3,062.80 3,123.36 3,058.06 3,109.63 3,223.4M
2022-09-06 3,033.06 3,093.01 3,023.87 3,088.61 2,917.2M
2022-09-05 2,960.39 3,025.34 2,950.47 3,022.29 2,830.1M
2022-09-02 2,957.96 2,966.21 2,930.61 2,943.69 1,829.4M
2022-09-01 2,936.89 2,997.71 2,925.17 2,960.18 2,374.6M
2022-08-31 2,993.45 3,009.35 2,934.57 2,937.58 3,119.7M
2022-08-30 3,076.03 3,076.03 2,990.65 3,009.06 2,578.3M
2022-08-29 3,040.32 3,085.90 3,017.32 3,085.04 2,713.4M
2022-08-26 3,105.29 3,127.67 3,069.91 3,079.50 3,009.6M
2022-08-25 3,033.46 3,114.07 3,025.13 3,113.25 3,760.4M
2022-08-24 3,093.92 3,109.79 3,020.87 3,025.10 3,309.0M
2022-08-23 3,049.11 3,092.75 3,028.25 3,079.53 3,009.3M
2022-08-22 2,996.15 3,057.02 2,991.57 3,056.71 2,704.1M
2022-08-19 2,989.30 3,013.76 2,979.91 2,987.73 2,427.5M
2022-08-18 2,997.46 3,019.72 2,976.95 2,984.50 2,215.5M
2022-08-17 3,020.98 3,021.98 2,985.78 3,004.71 2,376.8M
2022-08-16 3,029.86 3,029.86 2,998.98 3,014.36 2,361.0M
2022-08-15 3,000.75 3,054.09 2,995.26 3,038.11 2,917.9M
2022-08-12 2,970.90 3,021.57 2,969.75 3,007.47 2,710.7M
2022-08-11 2,964.63 2,968.79 2,940.99 2,967.42 2,189.4M
2022-08-10 2,965.63 3,001.07 2,936.46 2,951.18 2,460.3M
2022-08-09 2,916.71 2,967.04 2,912.08 2,962.76 2,250.2M
2022-08-08 2,862.52 2,917.96 2,852.91 2,915.69 2,017.2M
2022-08-05 2,850.50 2,880.04 2,823.46 2,876.08 2,360.6M
2022-08-04 2,855.96 2,871.10 2,810.54 2,846.73 1,887.3M
2022-08-03 2,872.18 2,903.59 2,843.36 2,847.51 2,289.2M
2022-08-02 2,921.19 2,921.19 2,841.08 2,872.99 3,018.3M
2022-08-01 2,914.06 2,956.75 2,900.47 2,951.95 2,488.8M
2022-07-29 2,958.20 2,967.25 2,906.17 2,910.84 2,473.8M
2022-07-28 2,953.12 2,963.78 2,932.89 2,950.70 2,451.4M
2022-07-27 2,915.91 2,935.49 2,904.35 2,926.05 1,896.1M
2022-07-26 2,879.18 2,936.11 2,869.02 2,924.53 2,092.2M
2022-07-25 2,882.69 2,907.88 2,869.79 2,873.19 2,215.1M
2022-07-22 2,896.15 2,909.63 2,857.06 2,876.92 2,592.8M
2022-07-21 2,927.28 2,930.52 2,893.80 2,894.00 3,077.1M
2022-07-20 2,932.97 2,944.29 2,924.19 2,939.05 2,248.0M
2022-07-19 2,929.59 2,938.45 2,900.21 2,923.36 2,640.1M
2022-07-18 2,853.69 2,924.49 2,853.69 2,923.65 3,516.2M
2022-07-15 2,868.17 2,909.49 2,826.91 2,826.91 2,785.9M
2022-07-14 2,861.43 2,892.64 2,857.56 2,879.20 2,393.7M
2022-07-13 2,861.72 2,874.78 2,830.08 2,868.36 2,347.9M
2022-07-12 2,885.91 2,913.34 2,868.61 2,877.62 2,426.0M
2022-07-11 2,944.50 2,944.50 2,866.09 2,885.95 2,876.3M
2022-07-08 3,022.21 3,028.82 2,972.65 2,972.68 2,843.8M
2022-07-07 2,964.47 3,018.10 2,938.28 3,006.63 3,343.1M
2022-07-06 3,067.98 3,067.98 2,952.91 2,979.84 4,794.9M
2022-07-05 3,092.27 3,124.42 3,080.18 3,119.56 4,755.2M
2022-07-04 3,050.98 3,077.62 3,040.11 3,073.11 2,816.6M
2022-07-01 3,040.38 3,072.13 2,997.02 3,060.38 2,633.2M
2022-06-30 3,024.65 3,068.84 3,024.65 3,052.88 2,774.0M
2022-06-29 3,084.77 3,099.96 3,025.89 3,028.72 4,021.3M
2022-06-28 3,032.56 3,093.78 3,027.43 3,093.78 3,623.0M
2022-06-27 2,959.63 3,047.15 2,949.66 3,028.81 3,828.7M
2022-06-24 2,955.20 2,970.93 2,932.96 2,953.14 3,130.6M
2022-06-23 2,923.11 2,973.95 2,893.48 2,973.30 3,810.3M
2022-06-22 2,974.99 2,988.82 2,929.88 2,933.23 4,018.5M
2022-06-21 3,002.94 3,005.98 2,939.46 2,967.01 3,452.8M
2022-06-20 3,078.42 3,078.42 2,995.83 3,008.83 4,957.1M
2022-06-17 3,047.81 3,115.29 3,047.58 3,104.40 3,774.8M
2022-06-16 3,124.37 3,146.53 3,056.30 3,071.32 3,849.7M
2022-06-15 3,156.00 3,180.82 3,125.32 3,125.32 4,119.8M
2022-06-14 3,096.40 3,166.71 3,077.89 3,166.71 4,271.9M
2022-06-13 3,104.49 3,153.42 3,097.43 3,143.74 4,110.6M
2022-06-10 3,040.02 3,143.39 3,029.50 3,136.74 4,960.2M
2022-06-09 3,083.04 3,119.67 3,055.02 3,087.04 5,053.5M
2022-06-08 3,031.45 3,096.19 3,008.40 3,096.19 4,913.9M
2022-06-07 3,016.09 3,035.39 2,992.02 3,014.65 3,655.6M
2022-06-06 2,941.46 3,024.72 2,941.46 3,023.78 3,754.9M
2022-06-02 2,904.22 2,934.97 2,892.20 2,923.13 2,749.5M
2022-06-01 2,915.87 2,929.26 2,881.57 2,925.70 2,820.2M
2022-05-31 2,913.53 2,935.89 2,884.40 2,935.89 2,764.6M
2022-05-30 2,924.75 2,931.41 2,889.31 2,918.07 2,849.0M
2022-05-27 2,914.65 2,945.86 2,894.43 2,914.93 3,563.2M
2022-05-26 2,878.59 2,913.08 2,831.54 2,897.61 3,073.9M
2022-05-25 2,828.97 2,874.62 2,818.55 2,870.72 3,232.9M
2022-05-24 2,884.35 2,919.90 2,822.61 2,822.68 3,497.1M
2022-05-23 2,869.90 2,903.55 2,849.15 2,892.27 3,335.6M
2022-05-20 2,789.28 2,862.38 2,788.93 2,859.74 3,611.1M
2022-05-19 2,718.05 2,768.70 2,700.82 2,768.70 2,325.9M
2022-05-18 2,787.45 2,790.11 2,755.37 2,766.65 2,380.2M
2022-05-17 2,748.93 2,798.13 2,748.93 2,793.67 3,033.9M
2022-05-16 2,732.17 2,751.23 2,721.08 2,739.58 2,588.0M
2022-05-13 2,676.18 2,710.73 2,672.52 2,710.67 2,350.9M
2022-05-12 2,690.12 2,711.17 2,645.53 2,670.18 2,662.5M
2022-05-11 2,638.93 2,732.46 2,633.20 2,702.77 3,471.5M
2022-05-10 2,607.17 2,648.86 2,577.38 2,645.72 3,543.3M
2022-05-09 2,650.24 2,680.48 2,628.20 2,671.42 2,722.1M
2022-05-06 2,696.03 2,724.73 2,668.24 2,672.96 3,393.4M
2022-05-05 2,758.74 2,784.64 2,742.93 2,768.40 3,011.2M
2022-04-29 2,711.14 2,769.29 2,683.64 2,768.08 3,361.9M
2022-04-28 2,647.51 2,725.43 2,640.75 2,692.87 3,115.7M
2022-04-27 2,495.65 2,650.06 2,495.65 2,646.70 3,479.1M
2022-04-26 2,615.91 2,619.21 2,509.59 2,518.26 3,428.4M
2022-04-25 2,723.84 2,723.84 2,610.51 2,610.51 3,834.2M
2022-04-22 2,740.65 2,802.03 2,727.24 2,785.27 2,619.0M
2022-04-21 2,865.65 2,879.31 2,754.29 2,765.74 3,085.7M
2022-04-20 2,960.64 2,975.48 2,861.53 2,863.36 2,939.0M
2022-04-19 2,954.93 3,000.65 2,939.32 2,988.71 3,012.9M
2022-04-18 2,950.12 2,963.97 2,928.99 2,938.79 2,826.0M
2022-04-15 3,062.48 3,089.93 2,971.84 2,982.49 4,205.0M
2022-04-14 3,022.64 3,077.04 3,002.02 3,066.43 3,518.1M
2022-04-13 2,941.31 3,045.72 2,936.69 3,013.21 3,884.8M
2022-04-12 2,917.71 2,944.42 2,887.80 2,937.72 2,815.4M
2022-04-11 2,985.00 2,986.26 2,903.42 2,915.34 3,238.2M
2022-04-08 2,966.68 3,009.12 2,943.32 3,003.33 2,922.1M
2022-04-07 2,954.25 2,999.68 2,950.71 2,955.36 2,479.0M
2022-04-06 2,972.44 2,977.43 2,920.11 2,973.94 2,653.6M
2022-04-01 2,955.59 2,994.65 2,940.97 2,979.51 2,377.8M
2022-03-31 2,992.02 3,002.26 2,958.98 2,975.60 2,599.4M
2022-03-30 2,994.74 3,002.73 2,963.53 2,988.79 2,780.2M
2022-03-29 2,973.49 3,020.08 2,973.30 3,002.14 2,590.8M
2022-03-28 2,953.36 3,016.35 2,929.87 2,987.68 2,989.3M
2022-03-25 2,975.43 3,013.22 2,952.89 2,964.34 2,596.7M
2022-03-24 2,968.59 3,005.62 2,961.10 2,989.44 3,152.4M
2022-03-23 2,968.49 2,970.42 2,931.72 2,958.37 2,374.4M
2022-03-22 2,933.52 2,985.20 2,928.76 2,974.24 3,066.3M
2022-03-21 2,883.27 2,954.12 2,871.78 2,934.00 3,250.7M
2022-03-18 2,823.82 2,884.22 2,819.69 2,871.52 3,387.6M
2022-03-17 2,814.68 2,864.37 2,794.01 2,821.19 3,631.0M
2022-03-16 2,719.65 2,789.41 2,635.65 2,778.77 3,944.8M
2022-03-15 2,818.12 2,818.12 2,679.73 2,679.73 5,027.2M
2022-03-14 2,908.97 2,957.98 2,859.65 2,859.65 3,433.4M
2022-03-11 2,940.55 2,968.78 2,884.03 2,966.94 3,977.2M
2022-03-10 2,964.26 3,008.25 2,919.34 2,979.59 4,503.8M
2022-03-09 2,994.72 3,023.77 2,868.70 2,971.09 5,735.5M
2022-03-08 3,127.44 3,132.65 2,982.18 3,017.23 5,886.5M
2022-03-07 3,188.34 3,198.29 3,130.25 3,150.06 5,499.1M
2022-03-04 3,170.98 3,210.44 3,126.66 3,139.56 5,268.1M
2022-03-03 3,170.20 3,219.89 3,170.20 3,187.37 6,011.0M
2022-03-02 3,130.93 3,165.80 3,116.72 3,151.42 4,765.2M
2022-03-01 3,125.78 3,132.96 3,068.23 3,108.98 3,609.9M
2022-02-28 3,072.12 3,124.00 3,072.12 3,124.00 4,282.6M
2022-02-25 3,046.15 3,101.79 3,039.30 3,057.20 4,746.3M
2022-02-24 3,044.59 3,098.52 3,031.54 3,060.29 6,121.9M
2022-02-23 3,055.79 3,065.48 3,034.30 3,058.72 3,431.9M
2022-02-22 3,037.60 3,067.46 3,017.52 3,067.17 3,544.5M
2022-02-21 3,028.67 3,042.10 3,006.21 3,028.89 2,577.1M
2022-02-18 2,999.24 3,031.33 2,991.89 3,028.63 2,880.4M
2022-02-17 2,950.06 3,010.78 2,946.83 3,009.21 2,906.5M
2022-02-16 2,931.84 2,973.64 2,923.07 2,955.04 2,354.0M
2022-02-15 2,946.97 2,950.25 2,915.86 2,940.39 2,601.6M
2022-02-14 2,956.04 2,986.28 2,926.30 2,942.87 3,177.4M
2022-02-11 2,931.75 3,007.58 2,917.76 2,947.65 3,856.2M
2022-02-10 2,907.17 2,948.45 2,907.17 2,945.47 4,246.1M
2022-02-09 2,845.65 2,908.26 2,837.04 2,899.58 4,150.2M
2022-02-08 2,809.78 2,847.94 2,777.50 2,847.15 3,802.8M
2022-02-07 2,732.42 2,803.59 2,732.42 2,794.46 3,626.9M
2022-01-28 2,734.59 2,746.94 2,648.39 2,674.35 2,820.5M
2022-01-27 2,798.95 2,812.99 2,730.55 2,731.65 2,443.6M
2022-01-26 2,797.00 2,807.49 2,763.65 2,799.63 2,280.9M
2022-01-25 2,846.35 2,860.66 2,781.61 2,781.90 2,909.1M
2022-01-24 2,828.71 2,868.34 2,808.87 2,866.49 2,472.7M
2022-01-21 2,840.08 2,862.45 2,817.54 2,851.56 2,771.5M
2022-01-20 2,855.97 2,877.65 2,830.06 2,844.69 2,761.5M
2022-01-19 2,875.00 2,888.13 2,834.06 2,851.87 2,641.2M
2022-01-18 2,842.04 2,884.47 2,834.59 2,873.93 2,617.1M
2022-01-17 2,854.27 2,855.40 2,823.67 2,841.87 2,452.9M
2022-01-14 2,874.94 2,874.94 2,845.69 2,858.17 3,085.8M
2022-01-13 2,917.17 2,933.33 2,890.39 2,891.12 3,970.7M
2022-01-12 2,862.66 2,898.37 2,862.66 2,897.79 3,242.8M
2022-01-11 2,844.95 2,854.67 2,820.68 2,827.37 2,547.2M
2022-01-10 2,824.30 2,849.30 2,813.40 2,845.50 2,784.1M
2022-01-07 2,845.32 2,849.40 2,815.46 2,825.02 3,554.9M
2022-01-06 2,830.10 2,856.00 2,822.63 2,846.38 2,482.3M
2022-01-05 2,883.62 2,884.14 2,827.74 2,838.98 3,118.6M
2022-01-04 2,934.66 2,937.53 2,870.40 2,889.27 3,360.1M