SSE Utility Sub

SSEU
🏛️ china →
4,618.85
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4,824.51 4,824.51 4,757.34 4,757.34 175,205.0K
09:31 4,752.15 4,752.15 4,687.64 4,687.64 212,477.8K
09:32 4,689.01 4,689.01 4,668.80 4,678.21 218,256.7K
09:33 4,677.83 4,708.99 4,677.83 4,708.99 166,921.4K
09:34 4,710.94 4,726.51 4,710.47 4,725.32 141,510.1K
09:35 4,726.02 4,737.06 4,726.02 4,735.99 127,312.4K
09:36 4,736.97 4,736.97 4,730.26 4,730.52 118,108.5K
09:37 4,733.25 4,734.59 4,729.65 4,734.59 109,784.3K
09:38 4,734.32 4,734.32 4,714.89 4,714.89 119,366.8K
09:39 4,712.71 4,728.58 4,703.26 4,724.49 143,726.4K
09:40 4,724.44 4,744.96 4,721.56 4,742.04 104,272.7K
09:41 4,741.79 4,741.99 4,727.30 4,728.29 82,934.4K
09:42 4,730.23 4,746.81 4,730.23 4,743.66 84,545.1K
09:43 4,743.99 4,762.66 4,742.93 4,762.63 93,430.5K
09:44 4,762.92 4,762.92 4,752.27 4,757.84 81,508.1K
09:45 4,757.51 4,762.96 4,756.99 4,758.95 70,551.2K
09:46 4,758.55 4,770.56 4,756.70 4,763.97 76,187.0K
09:47 4,765.54 4,765.54 4,758.41 4,758.41 70,929.8K
09:48 4,759.00 4,767.48 4,757.50 4,766.53 56,611.5K
09:49 4,766.16 4,773.54 4,765.05 4,771.93 57,656.0K
09:50 4,771.59 4,771.59 4,768.67 4,771.48 63,688.8K
09:51 4,771.81 4,784.89 4,771.81 4,783.74 66,036.2K
09:52 4,784.17 4,784.17 4,771.58 4,771.82 72,978.8K
09:53 4,769.45 4,769.92 4,760.29 4,761.55 83,404.3K
09:54 4,758.74 4,761.12 4,752.97 4,757.49 84,802.5K
09:55 4,758.22 4,765.97 4,758.22 4,758.74 73,338.5K
09:56 4,755.91 4,755.91 4,749.96 4,752.07 64,930.3K
09:57 4,752.09 4,754.02 4,746.11 4,746.11 56,901.6K
09:58 4,745.99 4,745.99 4,737.10 4,737.10 50,570.8K
09:59 4,735.63 4,742.14 4,735.39 4,736.49 53,555.0K
10:00 4,735.86 4,737.23 4,728.87 4,730.30 53,476.3K
10:01 4,730.47 4,732.99 4,726.07 4,726.07 48,457.9K
10:02 4,725.97 4,725.97 4,716.65 4,716.65 64,203.3K
10:03 4,714.52 4,731.65 4,714.52 4,730.03 75,764.9K
10:04 4,729.42 4,734.98 4,729.42 4,729.74 44,307.5K
10:05 4,730.21 4,730.21 4,717.60 4,718.49 53,462.2K
10:06 4,718.55 4,720.53 4,714.85 4,715.08 49,527.9K
10:07 4,714.12 4,714.12 4,705.77 4,705.78 58,589.9K
10:08 4,705.46 4,716.74 4,705.01 4,708.94 58,705.2K
10:09 4,710.10 4,710.10 4,698.16 4,698.30 54,006.8K
10:10 4,698.52 4,699.88 4,692.39 4,693.59 52,118.9K
10:11 4,693.02 4,704.13 4,693.02 4,698.48 50,719.5K
10:12 4,698.66 4,698.66 4,693.39 4,693.39 41,895.6K
10:13 4,694.54 4,698.03 4,691.08 4,697.10 45,991.9K
10:14 4,699.69 4,703.41 4,699.69 4,702.70 42,025.5K
10:15 4,702.75 4,712.88 4,702.75 4,712.88 33,073.5K
10:16 4,713.08 4,713.20 4,708.83 4,710.20 35,717.8K
10:17 4,710.27 4,714.15 4,709.38 4,711.03 27,621.3K
10:18 4,711.22 4,712.59 4,699.69 4,700.84 39,120.8K
10:19 4,699.69 4,701.16 4,698.10 4,699.72 29,186.1K
10:20 4,701.39 4,708.42 4,701.39 4,707.11 29,738.9K
10:21 4,706.92 4,710.53 4,706.80 4,707.59 23,142.0K
10:22 4,708.28 4,708.28 4,699.19 4,699.58 36,674.8K
10:23 4,699.83 4,701.77 4,697.11 4,697.11 24,006.3K
10:24 4,698.27 4,700.11 4,697.33 4,699.69 23,376.1K
10:25 4,701.95 4,703.45 4,697.80 4,699.18 27,161.6K
10:26 4,698.29 4,699.30 4,694.93 4,697.46 24,746.8K
10:27 4,695.90 4,696.11 4,690.47 4,691.44 33,940.3K
10:28 4,691.55 4,693.07 4,684.86 4,684.89 46,585.4K
10:29 4,685.05 4,685.31 4,682.49 4,684.74 43,582.5K
10:30 4,683.77 4,688.60 4,683.49 4,685.79 36,715.0K
10:31 4,683.43 4,684.02 4,679.28 4,680.46 35,313.5K
10:32 4,679.98 4,680.60 4,672.91 4,672.91 35,150.4K
10:33 4,673.25 4,673.33 4,664.85 4,664.85 52,404.5K
10:34 4,666.43 4,666.49 4,659.14 4,659.28 57,182.2K
10:35 4,658.56 4,662.96 4,657.54 4,658.74 58,442.1K
10:36 4,657.54 4,661.35 4,654.82 4,656.32 36,465.7K
10:37 4,655.51 4,656.04 4,645.08 4,645.08 51,624.5K
10:38 4,645.95 4,645.95 4,634.67 4,634.93 63,140.6K
10:39 4,634.83 4,634.83 4,625.03 4,625.82 67,163.9K
10:40 4,624.58 4,634.40 4,624.58 4,634.37 69,233.9K
10:41 4,636.50 4,654.68 4,636.50 4,654.68 69,001.4K
10:42 4,653.33 4,659.59 4,652.22 4,658.07 29,567.7K
10:43 4,657.63 4,659.22 4,652.68 4,654.91 26,818.0K
10:44 4,654.48 4,664.13 4,653.12 4,664.13 25,192.8K
10:45 4,661.72 4,665.02 4,661.05 4,664.17 21,491.0K
10:46 4,666.00 4,670.00 4,665.15 4,668.55 23,107.9K
10:47 4,665.55 4,666.13 4,652.76 4,653.85 30,729.7K
10:48 4,654.76 4,654.76 4,651.42 4,652.03 18,645.7K
10:49 4,650.39 4,651.15 4,645.28 4,646.93 21,873.9K
10:50 4,645.42 4,662.97 4,645.42 4,661.97 28,946.6K
10:51 4,663.47 4,663.47 4,654.62 4,655.70 16,178.6K
10:52 4,653.33 4,656.38 4,649.99 4,650.09 18,468.9K
10:53 4,649.84 4,649.84 4,643.27 4,644.50 18,549.6K
10:54 4,644.34 4,646.32 4,641.74 4,643.19 18,079.9K
10:55 4,642.59 4,652.55 4,641.22 4,650.69 21,522.5K
10:56 4,649.98 4,650.46 4,645.39 4,645.39 16,452.3K
10:57 4,645.90 4,645.99 4,638.29 4,639.41 23,264.0K
10:58 4,639.51 4,641.16 4,637.14 4,637.20 18,721.1K
10:59 4,638.15 4,639.58 4,635.42 4,637.63 20,033.8K
11:00 4,638.03 4,657.41 4,636.81 4,657.41 41,056.7K
11:01 4,656.54 4,658.61 4,651.52 4,651.52 25,224.8K
11:02 4,652.85 4,652.85 4,642.56 4,644.87 22,966.0K
11:03 4,645.41 4,645.99 4,643.21 4,643.21 15,523.2K
11:04 4,642.72 4,642.72 4,636.69 4,640.92 22,488.1K
11:05 4,639.74 4,640.35 4,635.11 4,635.11 24,318.2K
11:06 4,635.03 4,635.03 4,630.65 4,630.74 33,817.3K
11:07 4,630.69 4,633.60 4,630.32 4,630.36 21,175.9K
11:08 4,630.01 4,630.06 4,625.38 4,626.34 26,593.6K
11:09 4,624.11 4,628.97 4,623.90 4,623.90 27,178.8K
11:10 4,624.16 4,626.77 4,623.16 4,624.36 26,218.2K
11:11 4,624.04 4,624.04 4,618.61 4,618.61 24,282.0K
11:12 4,618.93 4,631.12 4,618.60 4,629.65 35,506.4K
11:13 4,628.50 4,628.50 4,616.88 4,617.14 30,270.2K
11:14 4,617.11 4,618.10 4,611.50 4,612.57 31,955.2K
11:15 4,610.75 4,611.90 4,603.00 4,603.03 44,399.1K
11:16 4,602.17 4,604.19 4,596.33 4,596.82 41,498.6K
11:17 4,596.24 4,597.14 4,587.34 4,587.34 57,097.5K
11:18 4,587.48 4,589.78 4,585.65 4,587.96 69,171.2K
11:19 4,589.72 4,592.98 4,583.35 4,583.35 53,820.8K
11:20 4,583.27 4,583.34 4,571.29 4,571.59 62,002.8K
11:21 4,570.70 4,571.00 4,565.82 4,567.86 50,251.4K
11:22 4,567.20 4,585.34 4,565.39 4,585.34 53,761.2K
11:23 4,585.22 4,596.48 4,585.22 4,596.48 30,181.9K
11:24 4,599.56 4,605.47 4,599.56 4,605.47 29,163.6K
11:25 4,605.78 4,613.45 4,605.68 4,613.45 21,873.6K
11:26 4,612.05 4,612.05 4,608.25 4,608.94 22,478.6K
11:27 4,608.86 4,619.10 4,608.86 4,618.49 20,904.0K
11:28 4,617.34 4,624.86 4,617.34 4,623.62 19,025.8K
11:29 4,623.02 4,629.91 4,623.02 4,629.91 17,686.3K
13:00 4,629.75 4,654.59 4,629.75 4,652.77 79,119.7K
13:01 4,654.85 4,663.00 4,653.11 4,659.66 36,411.9K
13:02 4,660.46 4,667.84 4,659.42 4,666.91 31,479.5K
13:03 4,667.19 4,671.46 4,667.19 4,671.06 29,813.3K
13:04 4,672.29 4,686.60 4,672.29 4,686.52 41,430.4K
13:05 4,688.38 4,690.94 4,678.94 4,679.95 42,356.0K
13:06 4,680.49 4,697.90 4,679.63 4,697.90 44,592.3K
13:07 4,695.93 4,695.93 4,683.80 4,683.80 32,611.0K
13:08 4,683.49 4,685.46 4,682.15 4,685.46 27,779.7K
13:09 4,686.87 4,700.67 4,686.87 4,697.22 42,013.3K
13:10 4,696.50 4,696.50 4,690.70 4,690.70 22,778.0K
13:11 4,690.53 4,690.53 4,677.45 4,677.67 25,735.3K
13:12 4,677.00 4,677.00 4,668.56 4,669.44 20,543.8K
13:13 4,669.43 4,678.29 4,668.70 4,676.35 19,832.0K
13:14 4,677.67 4,677.67 4,668.93 4,668.93 14,769.7K
13:15 4,669.00 4,670.03 4,664.54 4,667.54 18,305.3K
13:16 4,665.94 4,681.92 4,665.94 4,681.63 32,562.9K
13:17 4,682.51 4,682.51 4,674.50 4,675.43 16,781.1K
13:18 4,676.36 4,681.25 4,673.74 4,678.10 13,939.5K
13:19 4,678.22 4,680.20 4,677.22 4,678.04 15,166.6K
13:20 4,678.10 4,678.29 4,671.25 4,673.34 16,892.8K
13:21 4,673.77 4,678.92 4,673.77 4,677.51 16,362.0K
13:22 4,677.33 4,678.24 4,674.11 4,676.45 15,100.9K
13:23 4,675.59 4,687.28 4,674.72 4,686.63 21,073.9K
13:24 4,686.51 4,690.26 4,686.15 4,687.92 21,595.4K
13:25 4,690.26 4,694.40 4,688.07 4,692.65 23,615.2K
13:26 4,692.26 4,695.44 4,689.11 4,694.99 23,158.4K
13:27 4,695.66 4,699.19 4,695.66 4,698.15 26,583.1K
13:28 4,697.93 4,699.86 4,695.54 4,696.52 20,087.4K
13:29 4,696.95 4,696.95 4,686.71 4,686.97 27,180.9K
13:30 4,689.02 4,691.18 4,686.43 4,689.95 19,884.9K
13:31 4,689.85 4,689.85 4,684.71 4,686.44 17,758.9K
13:32 4,687.81 4,702.00 4,687.11 4,701.77 33,761.7K
13:33 4,702.26 4,705.27 4,702.26 4,704.31 25,995.5K
13:34 4,704.99 4,707.43 4,703.76 4,705.43 23,114.6K
13:35 4,705.07 4,707.04 4,703.54 4,706.97 21,840.9K
13:36 4,706.07 4,710.00 4,706.07 4,709.47 26,699.4K
13:37 4,710.85 4,716.20 4,710.14 4,715.82 27,010.7K
13:38 4,717.93 4,721.09 4,717.66 4,720.73 31,206.3K
13:39 4,721.69 4,723.44 4,710.34 4,710.34 43,776.1K
13:40 4,711.52 4,712.08 4,694.38 4,694.38 45,825.1K
13:41 4,693.34 4,697.12 4,691.41 4,693.06 29,935.3K
13:42 4,695.41 4,695.70 4,692.39 4,693.08 19,447.0K
13:43 4,691.75 4,694.30 4,690.01 4,691.00 18,268.2K
13:44 4,690.69 4,690.83 4,683.25 4,684.94 21,505.0K
13:45 4,685.04 4,686.63 4,679.74 4,679.79 21,465.0K
13:46 4,678.96 4,689.01 4,678.96 4,685.56 21,677.5K
13:47 4,686.65 4,688.93 4,685.49 4,687.21 18,219.3K
13:48 4,688.47 4,693.17 4,687.67 4,691.66 17,461.0K
13:49 4,691.44 4,691.44 4,682.20 4,682.21 21,286.0K
13:50 4,681.25 4,681.87 4,676.26 4,676.26 19,193.2K
13:51 4,676.70 4,677.82 4,673.62 4,674.17 17,368.2K
13:52 4,675.84 4,675.97 4,669.06 4,669.09 16,193.5K
13:53 4,668.60 4,669.77 4,667.38 4,668.11 15,154.6K
13:54 4,668.12 4,673.35 4,667.41 4,668.93 17,985.4K
13:55 4,671.40 4,671.40 4,662.22 4,662.65 21,094.3K
13:56 4,661.74 4,661.87 4,658.59 4,659.54 17,953.5K
13:57 4,659.82 4,660.35 4,653.12 4,655.52 18,587.8K
13:58 4,656.44 4,657.10 4,653.77 4,656.69 17,644.5K
13:59 4,655.11 4,656.30 4,652.29 4,653.52 16,280.8K
14:00 4,654.30 4,663.03 4,653.63 4,663.03 16,839.4K
14:01 4,663.77 4,664.05 4,655.61 4,658.13 14,746.7K
14:02 4,658.79 4,660.08 4,657.13 4,659.24 9,210.2K
14:03 4,659.70 4,662.98 4,659.27 4,662.98 14,155.2K
14:04 4,662.81 4,665.52 4,659.77 4,659.98 14,838.8K
14:05 4,660.16 4,661.56 4,655.41 4,655.82 18,723.4K
14:06 4,656.40 4,658.75 4,655.14 4,656.13 11,607.3K
14:07 4,656.67 4,656.85 4,650.47 4,650.91 20,830.0K
14:08 4,650.43 4,650.86 4,641.11 4,642.66 23,777.6K
14:09 4,640.87 4,643.44 4,639.04 4,639.27 23,159.4K
14:10 4,639.05 4,646.37 4,638.77 4,643.85 22,162.9K
14:11 4,644.38 4,647.29 4,644.38 4,647.01 13,231.8K
14:12 4,646.66 4,648.06 4,643.81 4,644.08 10,131.3K
14:13 4,644.04 4,646.78 4,643.30 4,643.78 13,158.3K
14:14 4,642.26 4,646.50 4,642.26 4,646.19 12,033.8K
14:15 4,643.86 4,646.46 4,643.57 4,646.23 12,114.0K
14:16 4,644.53 4,645.93 4,638.45 4,638.47 20,203.8K
14:17 4,637.96 4,643.44 4,637.96 4,641.81 13,945.5K
14:18 4,641.10 4,641.10 4,634.87 4,634.87 20,159.4K
14:19 4,635.98 4,635.98 4,630.90 4,630.90 21,412.0K
14:20 4,631.96 4,631.96 4,627.57 4,628.32 24,205.7K
14:21 4,627.22 4,628.88 4,623.48 4,623.82 23,016.6K
14:22 4,622.38 4,624.15 4,618.12 4,618.74 23,531.9K
14:23 4,619.08 4,619.08 4,612.73 4,613.77 22,455.1K
14:24 4,613.16 4,618.76 4,613.16 4,616.37 26,778.6K
14:25 4,616.58 4,629.10 4,616.58 4,629.10 28,591.5K
14:26 4,630.43 4,640.70 4,630.43 4,639.74 26,459.8K
14:27 4,639.93 4,641.60 4,637.83 4,637.88 15,219.3K
14:28 4,637.02 4,639.13 4,629.67 4,630.64 19,444.6K
14:29 4,630.21 4,630.73 4,626.86 4,627.81 14,527.8K
14:30 4,627.84 4,634.73 4,626.29 4,632.54 19,195.2K
14:31 4,633.52 4,633.52 4,624.87 4,624.87 17,952.6K
14:32 4,623.93 4,623.93 4,615.75 4,615.75 23,775.5K
14:33 4,615.61 4,618.05 4,612.61 4,612.61 20,732.1K
14:34 4,614.27 4,614.27 4,610.24 4,611.05 22,467.3K
14:35 4,610.57 4,611.20 4,604.03 4,604.03 28,651.9K
14:36 4,605.25 4,608.12 4,603.69 4,608.12 27,457.5K
14:37 4,606.38 4,607.30 4,601.89 4,602.24 27,551.9K
14:38 4,602.10 4,603.12 4,600.09 4,601.75 30,924.3K
14:39 4,600.23 4,602.17 4,598.15 4,599.85 34,893.9K
14:40 4,600.37 4,605.36 4,598.51 4,605.04 33,452.9K
14:41 4,602.93 4,605.96 4,599.95 4,600.46 27,996.5K
14:42 4,598.33 4,600.22 4,590.64 4,590.75 39,023.8K
14:43 4,589.69 4,590.18 4,583.07 4,583.31 41,306.4K
14:44 4,584.76 4,584.76 4,578.29 4,579.79 39,328.2K
14:45 4,577.83 4,580.08 4,575.25 4,575.87 45,163.1K
14:46 4,576.78 4,576.78 4,569.36 4,569.36 46,131.8K
14:47 4,568.97 4,571.41 4,566.81 4,566.81 53,408.9K
14:48 4,568.73 4,573.11 4,566.56 4,566.56 44,827.0K
14:49 4,567.21 4,567.96 4,565.12 4,565.75 41,284.1K
14:50 4,566.04 4,570.18 4,566.03 4,568.76 38,172.0K
14:51 4,568.81 4,569.99 4,566.95 4,569.99 35,067.1K
14:52 4,570.06 4,572.88 4,568.95 4,572.44 37,506.9K
14:53 4,571.64 4,571.95 4,568.00 4,568.58 37,637.9K
14:54 4,568.37 4,568.37 4,564.62 4,564.62 42,732.4K
14:55 4,563.02 4,566.25 4,562.03 4,565.66 46,171.7K
14:56 4,565.09 4,565.09 4,560.92 4,561.45 49,065.0K
14:57 4,563.44 4,563.44 4,562.31 4,562.31 2,546.7K
14:58 4,562.31 4,562.31 4,562.31 4,562.31 0.0K
14:59 4,562.31 4,562.31 4,562.31 4,562.31 0.0K
15:00 4,562.31 4,562.31 4,558.23 4,558.23 70,972.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available