SSE 380 Utilities

SSE380UI
🏛️ china →
2,980.46
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 2,749.80 2,749.80 2,749.80 2,749.80 2,345.1K
09:29 2,749.80 2,749.80 2,749.80 2,749.80 0.0K
09:30 2,749.80 2,754.44 2,745.92 2,754.44 8,341.1K
09:31 2,752.87 2,752.87 2,745.89 2,745.89 3,597.3K
09:32 2,746.63 2,750.93 2,745.30 2,747.71 2,989.8K
09:33 2,750.68 2,750.68 2,746.78 2,747.41 3,272.8K
09:34 2,748.24 2,748.24 2,740.61 2,740.85 4,882.0K
09:35 2,741.33 2,742.82 2,739.39 2,742.05 3,824.8K
09:36 2,741.68 2,741.68 2,736.64 2,738.75 2,646.8K
09:37 2,737.36 2,740.34 2,736.09 2,737.08 3,236.1K
09:38 2,736.92 2,740.65 2,735.44 2,738.38 2,864.2K
09:39 2,738.55 2,742.11 2,738.06 2,740.81 2,032.2K
09:40 2,739.62 2,742.04 2,738.37 2,740.88 1,524.5K
09:41 2,740.32 2,740.66 2,737.74 2,739.32 2,442.5K
09:42 2,740.57 2,742.52 2,737.54 2,737.54 1,637.2K
09:43 2,737.81 2,738.84 2,736.46 2,738.04 1,172.0K
09:44 2,738.13 2,741.51 2,735.69 2,739.60 3,682.6K
09:45 2,738.99 2,744.29 2,737.93 2,743.38 2,261.2K
09:46 2,742.70 2,745.33 2,742.29 2,742.71 1,051.0K
09:47 2,742.65 2,742.97 2,738.29 2,740.42 1,893.3K
09:48 2,739.81 2,740.56 2,736.39 2,737.08 2,856.5K
09:49 2,736.30 2,737.20 2,732.71 2,732.71 1,370.1K
09:50 2,733.85 2,733.85 2,727.35 2,727.35 8,646.8K
09:51 2,727.06 2,732.02 2,727.06 2,730.73 2,221.4K
09:52 2,731.98 2,737.07 2,731.60 2,735.88 4,303.8K
09:53 2,737.18 2,738.01 2,735.30 2,737.53 1,223.3K
09:54 2,737.13 2,739.87 2,737.13 2,738.68 1,166.2K
09:55 2,738.87 2,741.03 2,738.36 2,739.94 1,045.3K
09:56 2,740.25 2,740.89 2,738.87 2,739.07 909.4K
09:57 2,739.49 2,741.41 2,738.48 2,741.41 1,321.5K
09:58 2,739.93 2,740.91 2,736.44 2,737.92 2,759.9K
09:59 2,737.39 2,738.48 2,735.53 2,736.40 1,680.2K
10:00 2,737.49 2,739.64 2,736.47 2,737.72 2,574.8K
10:01 2,737.59 2,740.16 2,736.60 2,738.80 1,073.1K
10:02 2,739.24 2,740.53 2,737.29 2,737.83 1,652.1K
10:03 2,738.47 2,738.64 2,734.48 2,737.07 3,770.2K
10:04 2,736.25 2,739.41 2,734.47 2,739.41 2,039.7K
10:05 2,738.53 2,738.53 2,735.55 2,737.84 1,007.4K
10:06 2,737.92 2,739.50 2,737.38 2,737.56 1,133.4K
10:07 2,737.79 2,740.89 2,737.66 2,739.65 600.9K
10:08 2,737.98 2,744.71 2,737.98 2,742.42 4,182.2K
10:09 2,741.84 2,744.35 2,740.58 2,741.67 1,406.6K
10:10 2,741.85 2,744.52 2,741.06 2,741.77 3,479.7K
10:11 2,741.98 2,741.98 2,735.86 2,735.86 5,483.3K
10:12 2,735.05 2,736.46 2,733.10 2,735.44 1,583.2K
10:13 2,735.47 2,736.37 2,733.14 2,734.21 1,113.5K
10:14 2,734.75 2,734.96 2,732.44 2,733.19 1,191.9K
10:15 2,733.32 2,736.13 2,732.55 2,733.60 770.6K
10:16 2,733.38 2,734.27 2,731.04 2,731.04 1,429.6K
10:17 2,730.38 2,732.60 2,728.51 2,730.08 1,450.9K
10:18 2,729.79 2,730.61 2,726.84 2,728.28 3,194.2K
10:19 2,729.81 2,730.05 2,727.55 2,729.22 877.1K
10:20 2,729.01 2,729.89 2,726.85 2,729.32 1,070.5K
10:21 2,728.58 2,732.17 2,728.58 2,731.95 2,909.2K
10:22 2,732.23 2,733.33 2,730.04 2,733.33 2,803.0K
10:23 2,733.59 2,735.13 2,732.39 2,733.24 750.8K
10:24 2,733.60 2,733.85 2,730.95 2,732.92 1,013.4K
10:25 2,731.04 2,734.24 2,731.04 2,733.94 1,118.7K
10:26 2,733.77 2,734.69 2,731.83 2,732.49 692.8K
10:27 2,732.43 2,735.85 2,732.24 2,735.68 1,224.1K
10:28 2,733.69 2,736.40 2,733.22 2,733.22 693.9K
10:29 2,734.49 2,734.85 2,732.79 2,734.83 1,207.0K
10:30 2,734.13 2,735.61 2,733.12 2,733.93 1,643.4K
10:31 2,733.35 2,735.51 2,733.35 2,734.73 1,050.9K
10:32 2,734.79 2,735.64 2,732.05 2,733.15 766.2K
10:33 2,733.63 2,735.59 2,733.25 2,733.50 617.2K
10:34 2,733.72 2,733.72 2,731.18 2,732.15 848.0K
10:35 2,732.87 2,734.73 2,732.02 2,733.35 585.7K
10:36 2,734.77 2,734.77 2,732.47 2,732.63 569.1K
10:37 2,732.53 2,734.89 2,731.70 2,733.82 369.1K
10:38 2,732.16 2,734.39 2,732.16 2,734.39 482.2K
10:39 2,733.44 2,734.49 2,731.39 2,733.64 1,246.1K
10:40 2,733.12 2,734.23 2,731.87 2,733.55 826.2K
10:41 2,734.14 2,734.14 2,729.09 2,730.37 3,055.0K
10:42 2,730.98 2,732.12 2,727.83 2,727.83 1,938.7K
10:43 2,727.33 2,729.11 2,726.09 2,726.88 799.6K
10:44 2,726.69 2,729.27 2,725.60 2,726.23 643.9K
10:45 2,725.54 2,728.57 2,725.54 2,726.32 807.5K
10:46 2,726.32 2,727.93 2,725.07 2,726.28 422.3K
10:47 2,725.61 2,729.78 2,725.61 2,729.53 575.0K
10:48 2,727.29 2,730.08 2,726.58 2,728.87 774.3K
10:49 2,729.16 2,729.45 2,726.70 2,728.17 677.5K
10:50 2,727.93 2,729.26 2,726.55 2,728.22 1,352.6K
10:51 2,728.65 2,732.88 2,728.65 2,731.48 1,401.7K
10:52 2,731.27 2,731.80 2,730.06 2,731.35 1,003.3K
10:53 2,731.31 2,732.73 2,730.01 2,730.91 1,359.4K
10:54 2,731.68 2,733.41 2,730.02 2,730.51 1,331.3K
10:55 2,729.67 2,732.76 2,728.67 2,730.32 798.6K
10:56 2,730.80 2,732.76 2,730.03 2,731.85 496.3K
10:57 2,733.16 2,733.16 2,729.55 2,729.99 1,518.9K
10:58 2,730.59 2,730.59 2,728.21 2,728.60 681.7K
10:59 2,729.49 2,731.22 2,728.25 2,729.21 739.6K
11:00 2,731.98 2,731.98 2,728.42 2,729.12 556.7K
11:01 2,728.61 2,730.46 2,727.65 2,729.28 664.1K
11:02 2,730.09 2,730.62 2,727.22 2,730.59 539.0K
11:03 2,730.07 2,730.97 2,728.42 2,729.04 471.7K
11:04 2,729.22 2,730.38 2,728.33 2,729.85 813.3K
11:05 2,730.98 2,731.01 2,728.54 2,729.36 760.2K
11:06 2,728.22 2,730.12 2,728.00 2,729.33 573.6K
11:07 2,729.40 2,731.14 2,728.40 2,728.43 423.3K
11:08 2,730.27 2,730.37 2,727.60 2,728.06 811.1K
11:09 2,727.66 2,729.86 2,727.33 2,728.53 856.4K
11:10 2,729.13 2,729.85 2,727.38 2,728.26 1,604.3K
11:11 2,726.45 2,726.49 2,723.00 2,724.68 2,935.6K
11:12 2,724.57 2,724.57 2,721.37 2,722.97 1,997.9K
11:13 2,722.12 2,724.22 2,720.89 2,723.01 777.0K
11:14 2,721.78 2,723.24 2,721.16 2,721.79 382.3K
11:15 2,721.79 2,724.32 2,720.84 2,724.11 861.4K
11:16 2,723.65 2,723.65 2,720.23 2,720.62 1,247.3K
11:17 2,721.53 2,722.61 2,719.30 2,720.50 545.2K
11:18 2,720.53 2,721.77 2,719.85 2,721.14 502.5K
11:19 2,721.73 2,722.86 2,719.61 2,721.14 607.1K
11:20 2,720.48 2,722.40 2,719.94 2,720.27 401.3K
11:21 2,720.88 2,720.88 2,718.72 2,718.78 768.2K
11:22 2,720.84 2,721.15 2,718.78 2,721.05 625.2K
11:23 2,720.92 2,721.78 2,719.05 2,720.90 522.3K
11:24 2,721.15 2,721.18 2,718.95 2,720.77 2,059.8K
11:25 2,720.48 2,721.03 2,718.33 2,720.09 1,228.2K
11:26 2,720.98 2,720.98 2,717.05 2,717.83 2,829.6K
11:27 2,718.19 2,719.66 2,717.01 2,718.54 1,303.5K
11:28 2,717.44 2,719.06 2,716.82 2,717.42 776.7K
11:29 2,718.93 2,718.93 2,715.57 2,716.46 2,304.7K
13:00 2,717.18 2,718.75 2,715.29 2,717.68 3,068.2K
13:01 2,717.45 2,717.97 2,714.25 2,715.14 1,514.2K
13:02 2,714.53 2,715.42 2,712.95 2,712.95 1,331.0K
13:03 2,714.54 2,716.39 2,713.88 2,715.61 752.9K
13:04 2,715.60 2,716.69 2,714.88 2,715.01 566.9K
13:05 2,715.61 2,716.95 2,714.05 2,715.21 958.7K
13:06 2,714.76 2,715.90 2,712.67 2,714.88 1,544.2K
13:07 2,714.64 2,715.83 2,713.98 2,714.08 1,079.4K
13:08 2,713.91 2,713.91 2,710.32 2,711.55 2,502.0K
13:09 2,713.59 2,713.59 2,710.47 2,713.08 1,203.0K
13:10 2,712.34 2,712.72 2,708.87 2,710.40 6,125.9K
13:11 2,711.14 2,713.61 2,709.83 2,711.12 1,940.9K
13:12 2,711.12 2,712.40 2,709.24 2,712.40 1,639.1K
13:13 2,710.60 2,712.14 2,710.34 2,710.34 710.9K
13:14 2,710.59 2,711.78 2,707.78 2,708.92 1,134.2K
13:15 2,708.17 2,711.72 2,708.17 2,709.75 772.4K
13:16 2,710.54 2,710.85 2,708.38 2,709.62 1,274.6K
13:17 2,708.39 2,711.14 2,707.84 2,708.27 1,767.5K
13:18 2,708.45 2,709.38 2,706.86 2,707.01 2,998.6K
13:19 2,708.43 2,708.43 2,704.88 2,705.88 1,231.0K
13:20 2,705.25 2,707.25 2,705.06 2,706.80 1,440.8K
13:21 2,707.05 2,707.59 2,703.65 2,703.65 1,742.7K
13:22 2,702.92 2,706.49 2,702.92 2,705.89 1,391.4K
13:23 2,705.68 2,707.00 2,703.00 2,706.13 1,472.2K
13:24 2,706.10 2,706.10 2,702.31 2,702.31 2,636.7K
13:25 2,702.05 2,704.04 2,701.08 2,702.89 4,497.2K
13:26 2,702.30 2,702.51 2,699.99 2,700.92 2,620.6K
13:27 2,701.37 2,701.37 2,695.57 2,696.27 6,268.4K
13:28 2,696.87 2,698.12 2,695.79 2,697.50 1,974.6K
13:29 2,697.75 2,699.58 2,696.76 2,699.54 2,229.8K
13:30 2,700.03 2,701.54 2,698.63 2,700.12 1,341.9K
13:31 2,700.02 2,703.54 2,700.02 2,702.51 2,526.4K
13:32 2,701.64 2,703.05 2,699.80 2,702.38 1,300.0K
13:33 2,702.23 2,703.55 2,700.40 2,702.24 920.8K
13:34 2,703.13 2,703.86 2,701.26 2,702.09 506.3K
13:35 2,700.62 2,703.08 2,700.62 2,701.31 1,029.9K
13:36 2,701.76 2,702.47 2,697.48 2,698.31 2,152.2K
13:37 2,698.93 2,699.88 2,697.00 2,698.46 1,477.3K
13:38 2,697.33 2,699.78 2,696.65 2,698.94 2,082.8K
13:39 2,697.70 2,698.44 2,695.61 2,698.44 4,805.3K
13:40 2,696.15 2,697.48 2,694.07 2,694.98 1,912.9K
13:41 2,695.50 2,695.50 2,691.89 2,691.89 1,417.9K
13:42 2,693.42 2,695.52 2,691.34 2,692.12 2,141.0K
13:43 2,692.23 2,694.59 2,690.52 2,691.30 1,542.7K
13:44 2,691.83 2,692.88 2,689.72 2,691.32 1,623.5K
13:45 2,691.38 2,692.90 2,688.05 2,691.15 1,321.4K
13:46 2,690.86 2,691.49 2,688.25 2,690.70 1,362.1K
13:47 2,690.93 2,692.03 2,687.64 2,688.72 2,712.7K
13:48 2,687.54 2,688.93 2,686.19 2,687.07 3,015.6K
13:49 2,687.66 2,688.52 2,685.28 2,687.37 3,094.2K
13:50 2,685.90 2,688.39 2,683.20 2,685.14 4,078.0K
13:51 2,684.42 2,686.16 2,683.34 2,683.36 3,390.9K
13:52 2,682.67 2,685.00 2,680.55 2,680.83 3,844.6K
13:53 2,681.12 2,682.44 2,679.58 2,680.24 1,648.4K
13:54 2,679.02 2,681.71 2,678.25 2,680.72 3,518.2K
13:55 2,679.65 2,683.03 2,678.00 2,682.14 3,669.8K
13:56 2,681.51 2,682.56 2,677.81 2,679.20 4,808.7K
13:57 2,679.18 2,682.07 2,678.12 2,682.07 2,213.2K
13:58 2,681.89 2,684.63 2,681.24 2,684.61 3,328.7K
13:59 2,683.87 2,686.31 2,683.41 2,685.94 1,484.9K
14:00 2,686.89 2,686.91 2,682.98 2,684.71 1,833.3K
14:01 2,683.59 2,685.47 2,680.68 2,680.68 2,825.6K
14:02 2,680.21 2,683.88 2,680.21 2,683.88 1,883.5K
14:03 2,684.95 2,688.10 2,683.61 2,684.09 3,061.3K
14:04 2,682.78 2,684.17 2,680.38 2,684.17 1,693.7K
14:05 2,683.19 2,684.09 2,678.81 2,679.23 2,301.7K
14:06 2,679.36 2,680.66 2,677.26 2,678.78 1,521.9K
14:07 2,677.74 2,678.75 2,675.18 2,675.73 3,646.1K
14:08 2,676.10 2,677.64 2,675.79 2,676.11 1,470.7K
14:09 2,676.39 2,677.46 2,674.24 2,675.28 1,415.2K
14:10 2,674.32 2,675.54 2,671.67 2,672.50 4,229.9K
14:11 2,672.28 2,673.66 2,670.20 2,670.22 2,126.9K
14:12 2,670.71 2,672.18 2,668.37 2,668.37 1,854.8K
14:13 2,668.13 2,672.49 2,668.13 2,672.49 2,162.5K
14:14 2,671.25 2,671.78 2,668.62 2,669.56 1,477.9K
14:15 2,670.40 2,671.25 2,667.17 2,667.92 2,625.8K
14:16 2,667.37 2,668.00 2,663.15 2,663.34 5,474.3K
14:17 2,663.96 2,664.98 2,661.13 2,661.32 4,139.7K
14:18 2,660.54 2,667.62 2,660.54 2,667.62 2,656.3K
14:19 2,666.84 2,666.91 2,661.00 2,663.28 2,700.7K
14:20 2,662.62 2,667.06 2,662.62 2,665.88 1,502.5K
14:21 2,665.54 2,667.55 2,661.69 2,662.82 1,718.5K
14:22 2,663.79 2,665.00 2,662.95 2,664.35 1,494.9K
14:23 2,665.32 2,669.37 2,662.53 2,669.37 1,469.1K
14:24 2,668.49 2,672.48 2,668.49 2,669.82 2,436.1K
14:25 2,670.19 2,671.75 2,667.92 2,670.15 1,217.4K
14:26 2,670.39 2,672.75 2,669.44 2,671.78 964.6K
14:27 2,670.45 2,673.76 2,669.72 2,671.47 1,009.0K
14:28 2,671.92 2,677.86 2,671.92 2,675.03 2,648.4K
14:29 2,676.81 2,676.81 2,671.62 2,675.24 2,252.1K
14:30 2,674.00 2,674.48 2,668.73 2,670.28 2,352.8K
14:31 2,671.36 2,672.23 2,668.69 2,669.05 1,319.0K
14:32 2,669.88 2,669.88 2,663.22 2,663.22 4,006.2K
14:33 2,663.75 2,663.75 2,658.66 2,659.26 3,379.3K
14:34 2,659.70 2,660.90 2,658.37 2,659.66 1,801.0K
14:35 2,658.15 2,660.13 2,657.71 2,657.71 2,764.6K
14:36 2,658.40 2,658.40 2,654.75 2,656.18 5,131.7K
14:37 2,656.37 2,657.79 2,654.43 2,654.76 4,483.7K
14:38 2,654.60 2,655.22 2,650.04 2,652.64 3,189.6K
14:39 2,650.95 2,652.90 2,649.37 2,651.16 2,661.9K
14:40 2,649.15 2,652.33 2,648.31 2,650.98 2,399.4K
14:41 2,651.42 2,652.75 2,648.37 2,651.78 2,875.7K
14:42 2,651.29 2,653.01 2,650.54 2,651.60 2,455.3K
14:43 2,650.30 2,651.89 2,648.76 2,650.87 2,949.1K
14:44 2,649.84 2,652.37 2,647.79 2,648.50 3,202.2K
14:45 2,649.15 2,649.96 2,646.13 2,646.13 3,320.6K
14:46 2,647.06 2,650.28 2,647.06 2,648.87 2,879.1K
14:47 2,648.07 2,649.05 2,645.19 2,647.25 2,233.6K
14:48 2,647.01 2,650.19 2,646.06 2,650.19 3,048.6K
14:49 2,647.76 2,651.14 2,646.61 2,648.95 3,074.1K
14:50 2,650.48 2,655.04 2,649.55 2,655.04 2,587.4K
14:51 2,654.09 2,654.33 2,652.95 2,654.33 2,604.1K
14:52 2,654.30 2,657.03 2,653.61 2,656.11 2,214.4K
14:53 2,655.92 2,658.66 2,655.11 2,657.95 1,551.1K
14:54 2,658.30 2,659.72 2,656.21 2,657.58 1,512.7K
14:55 2,659.30 2,659.99 2,656.98 2,657.46 1,696.7K
14:56 2,658.19 2,660.83 2,656.90 2,660.02 1,821.1K
14:57 2,659.61 2,660.04 2,659.61 2,660.04 57.7K
14:58 2,660.04 2,660.04 2,660.04 2,660.04 0.0K
14:59 2,660.04 2,660.04 2,660.04 2,660.04 0.0K
15:00 2,660.04 2,660.04 2,658.90 2,659.84 3,782.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available