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
09:30 2,663.33 2,669.06 2,663.07 2,666.66 6,973.9K
09:31 2,668.07 2,672.80 2,667.62 2,671.72 6,133.4K
09:32 2,670.91 2,676.46 2,669.75 2,672.38 5,773.0K
09:33 2,671.38 2,671.38 2,666.69 2,666.69 4,436.5K
09:34 2,667.87 2,671.54 2,667.69 2,668.85 4,073.7K
09:35 2,669.93 2,670.73 2,663.83 2,665.70 4,080.1K
09:36 2,664.34 2,666.87 2,661.77 2,664.23 3,771.5K
09:37 2,664.28 2,668.76 2,664.28 2,668.76 3,257.4K
09:38 2,668.89 2,674.73 2,668.89 2,672.28 4,514.5K
09:39 2,670.18 2,673.69 2,668.90 2,670.36 2,771.7K
09:40 2,669.57 2,671.15 2,668.31 2,669.86 1,482.6K
09:41 2,669.40 2,676.39 2,669.40 2,676.39 4,272.1K
09:42 2,676.34 2,678.71 2,675.02 2,676.81 5,900.0K
09:43 2,677.65 2,678.87 2,674.29 2,675.58 2,300.6K
09:44 2,676.14 2,679.30 2,675.99 2,676.87 1,654.7K
09:45 2,676.87 2,679.22 2,675.35 2,676.96 3,867.7K
09:46 2,677.81 2,680.23 2,677.81 2,680.23 3,303.1K
09:47 2,678.67 2,679.74 2,672.02 2,673.29 3,257.6K
09:48 2,673.29 2,673.29 2,668.71 2,670.07 2,134.2K
09:49 2,668.81 2,671.10 2,666.91 2,670.21 2,111.3K
09:50 2,668.83 2,672.76 2,668.28 2,668.28 2,373.7K
09:51 2,668.78 2,669.43 2,666.66 2,667.78 1,443.1K
09:52 2,667.52 2,669.04 2,664.81 2,665.83 1,708.5K
09:53 2,663.95 2,667.45 2,663.65 2,666.87 3,479.4K
09:54 2,666.71 2,671.51 2,663.77 2,669.28 3,711.2K
09:55 2,668.55 2,672.09 2,668.28 2,672.09 1,790.4K
09:56 2,672.43 2,673.84 2,670.38 2,672.53 1,835.3K
09:57 2,673.02 2,676.26 2,670.49 2,676.26 2,969.5K
09:58 2,675.94 2,678.22 2,674.31 2,675.58 2,803.5K
09:59 2,674.43 2,676.41 2,673.85 2,676.41 1,680.3K
10:00 2,675.56 2,679.50 2,675.56 2,676.71 1,318.2K
10:01 2,676.18 2,680.68 2,675.98 2,678.75 1,240.0K
10:02 2,679.69 2,679.69 2,674.60 2,677.23 4,393.6K
10:03 2,676.84 2,677.98 2,675.44 2,675.44 626.7K
10:04 2,676.18 2,677.24 2,673.37 2,673.37 991.5K
10:05 2,672.71 2,674.15 2,671.67 2,671.99 801.3K
10:06 2,673.41 2,673.41 2,668.33 2,668.54 2,113.2K
10:07 2,669.53 2,670.77 2,666.80 2,667.16 1,648.8K
10:08 2,665.45 2,669.10 2,665.45 2,668.53 3,466.8K
10:09 2,668.51 2,669.56 2,667.11 2,668.80 2,604.9K
10:10 2,669.34 2,670.12 2,666.94 2,668.90 823.2K
10:11 2,668.83 2,669.28 2,666.20 2,669.24 1,401.4K
10:12 2,668.50 2,671.61 2,668.19 2,669.92 1,717.2K
10:13 2,669.43 2,673.45 2,669.43 2,672.28 1,023.8K
10:14 2,672.67 2,676.20 2,672.67 2,675.05 899.8K
10:15 2,675.40 2,676.13 2,673.87 2,674.44 828.1K
10:16 2,674.63 2,679.05 2,674.63 2,676.88 1,596.8K
10:17 2,676.88 2,679.09 2,676.88 2,679.09 989.2K
10:18 2,679.52 2,679.52 2,676.91 2,677.26 652.6K
10:19 2,677.93 2,678.35 2,676.11 2,676.17 746.8K
10:20 2,675.00 2,678.78 2,675.00 2,678.78 522.0K
10:21 2,677.10 2,680.14 2,676.35 2,679.44 2,718.2K
10:22 2,678.50 2,681.23 2,678.24 2,680.65 2,972.4K
10:23 2,680.65 2,680.65 2,677.92 2,680.10 1,120.9K
10:24 2,679.04 2,682.50 2,679.03 2,682.04 2,426.3K
10:25 2,681.59 2,684.27 2,681.59 2,682.44 1,174.0K
10:26 2,682.38 2,686.50 2,682.25 2,683.98 1,755.5K
10:27 2,683.39 2,686.87 2,683.39 2,684.48 1,407.6K
10:28 2,685.11 2,686.56 2,683.39 2,683.90 1,283.7K
10:29 2,685.46 2,689.21 2,684.29 2,687.91 2,626.7K
10:30 2,687.46 2,693.42 2,687.46 2,692.59 6,423.3K
10:31 2,692.55 2,693.48 2,690.50 2,692.31 1,415.5K
10:32 2,690.37 2,692.23 2,689.09 2,690.64 1,872.6K
10:33 2,689.28 2,691.30 2,689.14 2,689.81 896.4K
10:34 2,689.70 2,693.61 2,689.70 2,692.89 1,736.9K
10:35 2,694.60 2,694.60 2,688.86 2,690.28 1,299.4K
10:36 2,692.33 2,692.33 2,689.78 2,690.33 625.2K
10:37 2,690.58 2,691.61 2,685.77 2,687.03 2,270.4K
10:38 2,686.24 2,686.24 2,682.04 2,682.56 1,833.4K
10:39 2,682.16 2,684.14 2,680.19 2,680.74 870.3K
10:40 2,680.46 2,682.59 2,679.50 2,681.74 1,372.7K
10:41 2,682.24 2,682.53 2,679.56 2,682.53 1,134.5K
10:42 2,681.57 2,681.57 2,679.41 2,679.41 666.4K
10:43 2,678.68 2,680.16 2,677.36 2,678.69 875.6K
10:44 2,679.95 2,680.92 2,677.33 2,679.67 565.9K
10:45 2,680.32 2,680.32 2,675.78 2,678.38 1,900.7K
10:46 2,677.67 2,678.63 2,674.63 2,676.30 2,275.8K
10:47 2,675.91 2,676.78 2,674.58 2,676.42 441.7K
10:48 2,676.02 2,676.55 2,673.04 2,675.39 400.9K
10:49 2,675.25 2,677.31 2,673.59 2,674.29 377.9K
10:50 2,674.52 2,675.64 2,673.36 2,673.81 377.3K
10:51 2,674.70 2,675.24 2,672.80 2,672.80 349.7K
10:52 2,673.69 2,675.38 2,672.57 2,673.26 1,618.3K
10:53 2,673.38 2,673.38 2,670.41 2,672.08 973.0K
10:54 2,670.31 2,672.71 2,670.00 2,672.45 463.7K
10:55 2,672.07 2,674.56 2,670.22 2,674.56 306.7K
10:56 2,673.44 2,673.50 2,670.71 2,673.42 319.8K
10:57 2,672.81 2,672.81 2,669.59 2,669.70 507.8K
10:58 2,670.32 2,672.36 2,668.89 2,670.46 570.3K
10:59 2,669.81 2,672.83 2,669.81 2,671.44 484.2K
11:00 2,671.04 2,671.99 2,669.40 2,669.87 631.5K
11:01 2,670.36 2,672.84 2,670.28 2,670.64 511.2K
11:02 2,670.35 2,672.22 2,669.15 2,671.72 431.0K
11:03 2,672.71 2,673.85 2,670.87 2,673.13 639.7K
11:04 2,673.91 2,673.91 2,670.62 2,671.08 722.7K
11:05 2,672.03 2,673.34 2,670.49 2,670.78 320.0K
11:06 2,671.96 2,673.50 2,671.47 2,672.61 286.5K
11:07 2,673.00 2,675.78 2,673.00 2,674.37 510.1K
11:08 2,674.41 2,675.91 2,671.14 2,671.14 371.4K
11:09 2,672.41 2,674.45 2,671.33 2,674.45 382.0K
11:10 2,672.86 2,673.45 2,671.16 2,671.52 417.6K
11:11 2,671.21 2,671.21 2,669.21 2,669.76 670.5K
11:12 2,669.76 2,670.88 2,668.93 2,669.45 1,407.2K
11:13 2,669.24 2,671.57 2,669.24 2,671.11 670.0K
11:14 2,670.86 2,675.31 2,670.77 2,673.37 799.6K
11:15 2,674.40 2,676.04 2,672.74 2,674.94 523.0K
11:16 2,674.26 2,675.94 2,673.89 2,674.64 286.3K
11:17 2,674.58 2,675.01 2,673.70 2,674.43 238.6K
11:18 2,675.26 2,675.89 2,672.77 2,672.77 337.1K
11:19 2,673.92 2,674.95 2,672.56 2,672.56 267.9K
11:20 2,673.45 2,674.71 2,671.59 2,671.84 296.1K
11:21 2,672.73 2,672.80 2,668.30 2,668.37 1,740.5K
11:22 2,668.48 2,668.56 2,666.38 2,667.89 1,580.0K
11:23 2,667.71 2,668.84 2,666.40 2,666.87 254.3K
11:24 2,668.05 2,670.65 2,666.47 2,669.70 693.5K
11:25 2,669.95 2,672.01 2,669.37 2,672.01 427.8K
11:26 2,670.24 2,672.41 2,667.06 2,669.25 572.1K
11:27 2,669.48 2,670.15 2,666.69 2,668.66 417.0K
11:28 2,668.26 2,670.11 2,664.80 2,666.24 952.8K
11:29 2,666.24 2,666.24 2,663.22 2,664.94 688.5K
13:00 2,664.94 2,665.78 2,661.79 2,665.78 2,733.3K
13:01 2,665.32 2,666.50 2,659.87 2,661.53 3,414.3K
13:02 2,661.97 2,662.31 2,660.24 2,661.40 1,160.7K
13:03 2,661.11 2,662.28 2,659.62 2,660.24 2,028.6K
13:04 2,660.72 2,662.30 2,659.42 2,661.50 1,207.5K
13:05 2,660.43 2,661.06 2,658.80 2,659.81 860.1K
13:06 2,660.59 2,661.10 2,658.54 2,659.51 839.6K
13:07 2,659.37 2,660.16 2,658.02 2,659.58 831.6K
13:08 2,659.47 2,659.47 2,656.38 2,657.83 2,442.7K
13:09 2,657.29 2,659.91 2,657.29 2,659.07 2,269.9K
13:10 2,658.55 2,661.81 2,658.10 2,661.81 753.5K
13:11 2,660.64 2,660.64 2,657.59 2,658.27 1,126.1K
13:12 2,658.17 2,660.31 2,656.82 2,657.60 693.4K
13:13 2,657.02 2,657.87 2,654.64 2,656.13 855.1K
13:14 2,657.24 2,658.03 2,655.17 2,657.66 1,143.3K
13:15 2,658.98 2,660.89 2,657.17 2,658.59 1,150.0K
13:16 2,658.13 2,660.91 2,657.74 2,658.99 764.9K
13:17 2,659.26 2,660.27 2,657.70 2,658.39 1,189.2K
13:18 2,659.56 2,660.25 2,657.53 2,659.88 912.6K
13:19 2,659.47 2,660.61 2,658.58 2,658.74 608.5K
13:20 2,659.36 2,660.85 2,658.13 2,659.62 305.9K
13:21 2,658.83 2,660.77 2,658.26 2,660.77 547.8K
13:22 2,660.99 2,661.38 2,658.73 2,658.97 481.3K
13:23 2,659.94 2,662.34 2,659.27 2,662.04 701.1K
13:24 2,661.60 2,662.67 2,660.52 2,661.87 834.9K
13:25 2,660.82 2,663.53 2,660.82 2,663.17 1,080.4K
13:26 2,663.21 2,668.69 2,662.05 2,668.35 4,605.7K
13:27 2,668.35 2,668.69 2,664.65 2,664.65 1,332.2K
13:28 2,664.83 2,665.06 2,662.93 2,662.93 890.5K
13:29 2,663.83 2,666.70 2,663.70 2,663.76 492.3K
13:30 2,664.41 2,668.93 2,664.41 2,668.66 819.7K
13:31 2,667.91 2,668.52 2,666.15 2,668.30 847.7K
13:32 2,667.69 2,672.71 2,667.69 2,670.70 1,342.0K
13:33 2,670.61 2,672.93 2,668.79 2,668.79 1,052.1K
13:34 2,669.98 2,674.01 2,669.33 2,674.01 989.9K
13:35 2,673.35 2,673.35 2,669.85 2,670.46 637.8K
13:36 2,669.60 2,670.58 2,668.29 2,668.31 1,114.3K
13:37 2,666.28 2,668.29 2,665.56 2,667.91 1,048.9K
13:38 2,669.05 2,672.80 2,668.69 2,670.52 1,131.0K
13:39 2,670.99 2,670.99 2,667.21 2,668.03 989.6K
13:40 2,667.46 2,668.49 2,666.52 2,667.49 600.3K
13:41 2,667.29 2,669.11 2,666.56 2,666.72 925.5K
13:42 2,664.38 2,665.92 2,663.19 2,664.27 1,146.2K
13:43 2,665.41 2,666.55 2,663.18 2,664.91 1,198.0K
13:44 2,665.51 2,665.51 2,661.98 2,664.34 958.6K
13:45 2,664.62 2,665.49 2,662.42 2,665.49 661.6K
13:46 2,666.31 2,666.81 2,662.78 2,663.89 863.8K
13:47 2,664.89 2,665.94 2,662.64 2,665.23 747.4K
13:48 2,665.66 2,665.66 2,662.88 2,663.99 390.7K
13:49 2,662.55 2,663.06 2,660.76 2,662.85 870.8K
13:50 2,662.96 2,664.05 2,661.09 2,661.31 1,290.1K
13:51 2,661.05 2,661.05 2,657.48 2,657.48 2,938.0K
13:52 2,657.80 2,659.13 2,656.03 2,656.65 2,068.4K
13:53 2,655.66 2,658.38 2,655.24 2,656.18 1,146.1K
13:54 2,658.41 2,659.19 2,655.64 2,655.75 1,337.2K
13:55 2,653.98 2,656.25 2,652.93 2,656.23 1,470.7K
13:56 2,655.37 2,655.37 2,652.61 2,653.62 2,534.0K
13:57 2,652.93 2,655.16 2,650.94 2,651.64 1,568.6K
13:58 2,653.79 2,657.52 2,653.31 2,655.03 2,477.3K
13:59 2,656.38 2,656.38 2,651.21 2,654.02 1,335.8K
14:00 2,654.24 2,654.24 2,649.84 2,651.64 1,754.6K
14:01 2,652.71 2,652.71 2,649.42 2,649.42 583.4K
14:02 2,651.28 2,651.58 2,647.71 2,649.52 1,716.4K
14:03 2,651.12 2,651.12 2,647.34 2,647.77 1,649.9K
14:04 2,647.10 2,650.26 2,646.24 2,648.25 1,823.5K
14:05 2,648.72 2,648.72 2,644.85 2,644.85 3,289.1K
14:06 2,644.90 2,646.71 2,643.92 2,644.49 1,506.9K
14:07 2,647.18 2,649.78 2,646.28 2,646.44 2,243.2K
14:08 2,647.39 2,648.67 2,644.73 2,645.23 1,216.7K
14:09 2,646.78 2,648.81 2,645.55 2,645.55 1,140.3K
14:10 2,646.72 2,649.12 2,645.30 2,647.52 1,098.4K
14:11 2,645.44 2,648.59 2,644.48 2,645.27 972.1K
14:12 2,645.66 2,645.66 2,641.30 2,641.73 2,897.2K
14:13 2,643.03 2,643.03 2,639.95 2,641.94 2,205.3K
14:14 2,642.88 2,642.88 2,639.29 2,642.09 1,986.5K
14:15 2,642.20 2,642.91 2,638.35 2,640.48 1,908.9K
14:16 2,640.66 2,640.76 2,638.36 2,639.00 1,848.3K
14:17 2,638.55 2,640.55 2,636.24 2,637.61 1,587.1K
14:18 2,638.23 2,638.23 2,634.38 2,636.42 1,838.5K
14:19 2,635.61 2,643.20 2,635.61 2,643.20 3,802.9K
14:20 2,641.84 2,649.57 2,641.84 2,648.37 3,241.5K
14:21 2,649.43 2,650.79 2,646.78 2,646.78 1,673.5K
14:22 2,648.57 2,649.11 2,644.87 2,647.21 1,224.3K
14:23 2,646.43 2,650.44 2,646.43 2,648.86 1,690.4K
14:24 2,649.76 2,653.00 2,648.83 2,652.22 896.2K
14:25 2,653.41 2,654.21 2,651.22 2,653.19 1,162.2K
14:26 2,653.46 2,653.46 2,648.57 2,649.73 961.9K
14:27 2,649.07 2,650.27 2,646.00 2,647.75 1,327.6K
14:28 2,647.76 2,651.38 2,647.68 2,651.31 824.6K
14:29 2,650.98 2,652.21 2,646.62 2,647.79 726.4K
14:30 2,648.31 2,648.78 2,641.70 2,644.50 2,200.3K
14:31 2,642.64 2,644.00 2,640.71 2,640.71 929.5K
14:32 2,643.69 2,643.69 2,637.73 2,638.47 1,589.3K
14:33 2,638.50 2,639.62 2,637.17 2,639.01 922.2K
14:34 2,638.23 2,639.68 2,635.90 2,639.20 847.5K
14:35 2,637.82 2,639.23 2,636.48 2,637.39 1,248.5K
14:36 2,636.70 2,638.15 2,634.50 2,635.49 3,552.6K
14:37 2,635.61 2,642.27 2,635.16 2,642.27 1,575.4K
14:38 2,641.73 2,646.92 2,641.73 2,643.66 2,060.8K
14:39 2,643.89 2,643.89 2,638.31 2,639.15 1,268.0K
14:40 2,640.18 2,642.47 2,639.93 2,641.72 840.7K
14:41 2,641.20 2,643.52 2,641.00 2,641.96 660.4K
14:42 2,643.26 2,645.46 2,640.99 2,644.55 1,003.8K
14:43 2,647.06 2,648.51 2,646.25 2,648.42 959.1K
14:44 2,646.96 2,647.37 2,642.70 2,647.37 3,478.3K
14:45 2,647.18 2,647.34 2,644.10 2,644.10 942.6K
14:46 2,642.94 2,644.84 2,642.74 2,644.81 1,036.2K
14:47 2,644.43 2,644.94 2,642.82 2,643.80 1,329.4K
14:48 2,643.79 2,643.79 2,639.73 2,641.08 2,806.7K
14:49 2,640.59 2,641.53 2,638.09 2,639.49 1,227.0K
14:50 2,639.33 2,639.59 2,636.42 2,638.09 1,588.7K
14:51 2,638.02 2,638.99 2,637.20 2,638.27 1,167.6K
14:52 2,637.98 2,638.97 2,636.15 2,636.67 3,100.2K
14:53 2,637.28 2,638.64 2,635.47 2,636.15 1,336.7K
14:54 2,636.84 2,640.24 2,636.25 2,640.24 2,025.6K
14:55 2,638.68 2,641.51 2,638.68 2,640.87 2,318.2K
14:56 2,640.90 2,642.18 2,638.55 2,642.18 1,961.6K
14:57 2,642.26 2,642.46 2,642.26 2,642.46 123.6K
14:58 2,642.46 2,642.46 2,642.46 2,642.46 0.0K
14:59 2,642.46 2,642.46 2,642.46 2,642.46 0.0K
15:00 2,642.46 2,642.46 2,640.17 2,641.06 4,001.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available