SZSE BlockChain 50

SZBCI
🏛️ china →
4,173.18
Last Update: 2025-09-26
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
2023-12-29 2,782.03 2,831.20 2,780.00 2,830.32 2,212.7M
2023-12-28 2,717.95 2,795.96 2,709.02 2,783.44 2,085.5M
2023-12-27 2,724.92 2,733.90 2,700.32 2,725.48 1,864.6M
2023-12-26 2,755.36 2,755.98 2,711.54 2,718.28 1,640.3M
2023-12-25 2,757.19 2,771.78 2,738.58 2,756.79 1,876.0M
2023-12-22 2,832.56 2,836.29 2,760.30 2,768.01 2,652.3M
2023-12-21 2,799.96 2,849.06 2,795.24 2,837.48 1,955.5M
2023-12-20 2,867.43 2,872.10 2,809.41 2,809.41 1,823.4M
2023-12-19 2,852.29 2,878.82 2,838.37 2,863.01 1,682.9M
2023-12-18 2,883.20 2,897.57 2,848.28 2,854.63 1,798.4M
2023-12-15 2,902.01 2,921.65 2,874.56 2,889.35 2,222.0M
2023-12-14 2,931.59 2,954.03 2,895.06 2,897.53 2,209.0M
2023-12-13 2,951.80 2,960.20 2,915.66 2,915.66 1,999.0M
2023-12-12 2,966.56 2,978.77 2,952.49 2,959.05 2,352.0M
2023-12-11 2,912.76 2,971.40 2,890.60 2,964.98 2,740.5M
2023-12-08 2,908.17 2,946.11 2,908.04 2,923.06 2,443.7M
2023-12-07 2,875.64 2,919.52 2,872.52 2,908.43 2,065.8M
2023-12-06 2,859.26 2,903.67 2,843.17 2,874.33 1,865.5M
2023-12-05 2,933.82 2,933.82 2,865.21 2,865.21 1,879.3M
2023-12-04 2,942.24 2,968.20 2,933.55 2,943.08 2,233.7M
2023-12-01 2,894.40 2,950.41 2,888.54 2,941.23 2,299.5M
2023-11-30 2,900.44 2,908.83 2,874.28 2,892.16 1,821.1M
2023-11-29 2,928.63 2,928.68 2,899.27 2,903.05 1,810.1M
2023-11-28 2,923.78 2,936.09 2,906.03 2,930.62 1,849.8M
2023-11-27 2,926.10 2,941.51 2,911.65 2,927.42 2,038.7M
2023-11-24 2,989.37 2,989.37 2,929.07 2,936.56 2,435.8M
2023-11-23 2,974.60 2,986.61 2,941.66 2,982.87 2,867.4M
2023-11-22 3,007.68 3,020.64 2,977.08 2,977.08 3,863.7M
2023-11-21 3,028.32 3,048.84 3,011.91 3,017.48 3,423.3M
2023-11-20 2,988.50 3,028.45 2,981.30 3,016.18 3,131.6M
2023-11-17 2,979.06 2,996.24 2,968.71 2,988.98 2,616.3M
2023-11-16 2,984.84 3,004.42 2,972.68 2,984.49 2,535.0M
2023-11-15 3,028.20 3,033.59 2,990.69 2,996.63 2,796.8M
2023-11-14 2,972.41 3,003.12 2,971.13 2,998.50 2,579.4M
2023-11-13 2,951.69 2,982.40 2,947.86 2,969.11 2,229.9M
2023-11-10 2,947.98 2,952.91 2,928.63 2,939.22 1,954.5M
2023-11-09 2,967.81 2,981.94 2,946.48 2,960.88 2,378.8M
2023-11-08 2,953.07 2,991.34 2,950.78 2,974.33 3,048.1M
2023-11-07 2,939.60 2,964.52 2,933.15 2,954.96 2,723.4M
2023-11-06 2,891.95 2,953.05 2,891.95 2,948.65 3,061.9M
2023-11-03 2,838.96 2,881.89 2,830.19 2,871.56 2,445.8M
2023-11-02 2,852.25 2,883.36 2,832.78 2,832.78 2,127.3M
2023-11-01 2,863.60 2,877.91 2,844.21 2,845.85 2,194.4M
2023-10-31 2,893.72 2,893.72 2,841.19 2,861.28 2,371.0M
2023-10-30 2,827.93 2,894.09 2,827.37 2,887.05 2,547.2M
2023-10-27 2,801.28 2,847.49 2,790.61 2,838.86 2,146.2M
2023-10-26 2,798.50 2,817.59 2,787.46 2,816.44 2,099.8M
2023-10-25 2,808.34 2,841.21 2,803.26 2,816.82 2,369.1M
2023-10-24 2,789.60 2,811.91 2,753.51 2,790.47 1,984.3M
2023-10-23 2,828.83 2,828.83 2,761.78 2,779.68 1,819.2M
2023-10-20 2,868.84 2,879.44 2,834.10 2,838.78 1,803.1M
2023-10-19 2,920.85 2,947.25 2,890.40 2,891.35 2,145.6M
2023-10-18 2,949.32 2,952.44 2,910.99 2,937.48 2,106.5M
2023-10-17 2,965.10 2,969.40 2,936.49 2,962.91 2,036.4M
2023-10-16 2,976.89 2,976.89 2,941.95 2,954.34 2,055.0M
2023-10-13 2,989.55 2,993.34 2,968.26 2,980.33 2,058.8M
2023-10-12 3,027.99 3,031.76 2,994.59 3,004.82 2,214.9M
2023-10-11 2,990.72 3,034.08 2,984.22 3,007.49 2,211.0M
2023-10-10 2,973.46 2,998.99 2,971.69 2,982.25 1,906.5M
2023-10-09 2,956.38 2,977.07 2,932.82 2,965.95 1,646.2M
2023-09-28 2,965.93 2,972.92 2,956.04 2,961.24 1,605.5M
2023-09-27 2,944.85 2,969.41 2,944.46 2,958.78 1,726.2M
2023-09-26 2,945.00 2,979.42 2,944.02 2,953.54 1,556.9M
2023-09-25 2,978.31 2,978.31 2,941.35 2,947.63 1,887.6M
2023-09-22 2,890.52 2,982.82 2,888.11 2,980.51 2,202.0M
2023-09-21 2,903.11 2,922.36 2,890.58 2,892.56 1,467.3M
2023-09-20 2,923.00 2,939.27 2,911.95 2,913.69 1,250.4M
2023-09-19 2,951.03 2,951.03 2,913.12 2,922.56 1,252.0M
2023-09-18 2,943.66 2,973.59 2,932.61 2,955.37 1,256.2M
2023-09-15 2,987.53 2,990.07 2,942.04 2,952.15 1,335.8M
2023-09-14 2,995.42 2,997.67 2,966.19 2,980.09 1,359.1M
2023-09-13 3,049.51 3,049.94 2,976.77 2,994.81 1,797.9M
2023-09-12 3,058.91 3,068.64 3,051.22 3,053.62 1,665.5M
2023-09-11 3,039.94 3,094.18 3,022.83 3,067.41 2,126.6M
2023-09-08 3,034.07 3,046.83 3,006.20 3,034.52 1,942.3M
2023-09-07 3,080.30 3,083.46 3,040.55 3,043.36 2,016.0M
2023-09-06 3,089.05 3,089.27 3,058.07 3,082.27 2,105.1M
2023-09-05 3,129.12 3,139.79 3,099.52 3,104.26 2,215.9M
2023-09-04 3,101.51 3,134.07 3,080.67 3,133.68 2,186.0M
2023-09-01 3,095.63 3,108.25 3,070.33 3,083.63 1,785.3M
2023-08-31 3,114.10 3,116.65 3,085.35 3,087.22 2,675.4M
2023-08-30 3,079.28 3,122.35 3,077.62 3,114.45 3,289.4M
2023-08-29 2,997.61 3,095.66 2,997.61 3,078.78 3,106.1M
2023-08-28 3,180.23 3,180.23 3,005.95 3,013.65 3,725.9M
2023-08-25 3,005.11 3,006.81 2,948.48 2,962.03 2,006.5M
2023-08-24 3,035.56 3,063.02 3,003.99 3,022.61 2,053.2M
2023-08-23 3,076.89 3,079.33 3,020.50 3,020.83 1,921.7M
2023-08-22 3,055.00 3,099.94 3,032.02 3,094.24 2,342.1M
2023-08-21 3,084.46 3,110.17 3,045.89 3,045.89 1,721.4M
2023-08-18 3,158.35 3,180.58 3,095.56 3,095.56 1,863.3M
2023-08-17 3,134.06 3,166.26 3,112.89 3,158.70 1,811.9M
2023-08-16 3,196.68 3,198.89 3,146.35 3,151.29 1,919.2M
2023-08-15 3,224.99 3,234.85 3,177.71 3,218.14 1,877.9M
2023-08-14 3,153.52 3,234.29 3,150.39 3,231.28 2,027.4M
2023-08-11 3,285.67 3,286.99 3,201.95 3,201.95 2,275.1M
2023-08-10 3,280.56 3,298.38 3,259.11 3,294.09 2,093.6M
2023-08-09 3,300.73 3,334.13 3,284.66 3,290.27 2,142.7M
2023-08-08 3,327.23 3,337.84 3,306.27 3,310.30 2,416.7M
2023-08-07 3,333.99 3,353.39 3,325.35 3,337.55 3,038.0M
2023-08-04 3,328.50 3,392.27 3,328.50 3,344.76 4,250.2M
2023-08-03 3,264.33 3,302.42 3,249.41 3,302.42 2,792.6M
2023-08-02 3,259.45 3,297.84 3,250.02 3,270.93 2,346.8M
2023-08-01 3,274.61 3,288.94 3,257.32 3,271.03 2,363.6M
2023-07-31 3,289.37 3,321.90 3,277.37 3,293.88 3,411.8M
2023-07-28 3,165.85 3,284.00 3,162.94 3,272.09 3,319.8M
2023-07-27 3,188.90 3,209.19 3,168.16 3,173.94 2,172.9M
2023-07-26 3,227.82 3,227.82 3,183.89 3,192.58 2,409.7M
2023-07-25 3,202.49 3,242.65 3,198.13 3,238.71 3,260.2M
2023-07-24 3,147.97 3,186.30 3,133.62 3,146.22 1,726.3M
2023-07-21 3,163.07 3,189.74 3,147.09 3,156.18 2,108.1M
2023-07-20 3,231.16 3,233.31 3,163.33 3,167.74 2,271.9M
2023-07-19 3,220.97 3,240.55 3,208.39 3,227.73 1,722.7M
2023-07-18 3,244.69 3,245.81 3,206.16 3,206.66 1,918.8M
2023-07-17 3,265.84 3,269.93 3,230.82 3,243.06 2,497.8M
2023-07-14 3,230.37 3,296.91 3,230.37 3,272.50 2,769.8M
2023-07-13 3,178.39 3,228.05 3,169.89 3,221.80 2,435.1M
2023-07-12 3,213.54 3,229.47 3,162.41 3,167.91 2,461.6M
2023-07-11 3,199.75 3,228.23 3,194.18 3,216.68 1,622.6M
2023-07-10 3,219.14 3,226.65 3,188.53 3,203.79 1,724.5M
2023-07-07 3,212.16 3,233.85 3,161.19 3,209.13 2,353.3M
2023-07-06 3,206.38 3,275.78 3,203.33 3,220.20 2,220.5M
2023-07-05 3,251.38 3,256.93 3,211.73 3,214.20 1,701.8M
2023-07-04 3,246.12 3,256.59 3,228.16 3,254.26 2,001.0M
2023-07-03 3,279.55 3,279.87 3,210.42 3,253.11 2,797.0M
2023-06-30 3,242.85 3,278.33 3,230.63 3,266.70 2,353.2M
2023-06-29 3,268.52 3,274.28 3,228.05 3,258.90 2,262.1M
2023-06-28 3,305.03 3,305.03 3,201.92 3,268.93 2,683.2M
2023-06-27 3,301.62 3,330.41 3,286.90 3,314.50 2,144.2M
2023-06-26 3,392.24 3,394.12 3,281.68 3,290.59 3,325.7M
2023-06-21 3,525.01 3,528.41 3,419.28 3,419.28 2,984.1M
2023-06-20 3,472.13 3,564.03 3,462.85 3,542.30 3,064.1M
2023-06-19 3,477.38 3,497.43 3,455.93 3,482.31 2,944.1M
2023-06-16 3,427.39 3,477.06 3,406.63 3,475.92 2,939.8M
2023-06-15 3,437.56 3,451.18 3,409.55 3,430.29 3,078.1M
2023-06-14 3,418.16 3,450.58 3,413.59 3,430.90 3,335.3M
2023-06-13 3,343.30 3,431.01 3,340.78 3,424.75 3,345.8M
2023-06-12 3,330.89 3,366.46 3,321.52 3,353.62 2,962.2M
2023-06-09 3,297.94 3,334.29 3,264.34 3,329.48 3,152.8M
2023-06-08 3,280.56 3,308.92 3,244.20 3,297.06 2,543.2M
2023-06-07 3,275.72 3,316.55 3,265.55 3,291.16 2,284.1M
2023-06-06 3,338.84 3,347.10 3,249.90 3,264.73 2,836.8M
2023-06-05 3,329.70 3,358.24 3,321.15 3,342.96 2,773.4M
2023-06-02 3,299.75 3,334.11 3,285.27 3,329.40 3,045.0M
2023-06-01 3,191.13 3,303.47 3,184.21 3,279.47 3,005.1M
2023-05-31 3,194.12 3,218.82 3,184.08 3,211.94 2,990.4M
2023-05-30 3,133.74 3,196.96 3,101.17 3,196.38 2,973.3M
2023-05-29 3,161.99 3,183.31 3,132.41 3,143.50 2,850.0M
2023-05-26 3,103.26 3,150.80 3,086.43 3,143.64 1,728.5M
2023-05-25 3,122.75 3,142.51 3,060.94 3,104.65 2,140.2M
2023-05-24 3,163.89 3,173.24 3,113.49 3,133.22 2,061.5M
2023-05-23 3,209.70 3,219.35 3,171.54 3,171.54 1,883.8M
2023-05-22 3,227.10 3,238.90 3,176.31 3,206.99 1,755.6M
2023-05-19 3,241.12 3,262.14 3,213.19 3,233.63 1,900.6M
2023-05-18 3,184.63 3,257.25 3,177.82 3,246.10 2,101.3M
2023-05-17 3,168.50 3,210.68 3,155.55 3,183.86 1,655.2M
2023-05-16 3,279.66 3,282.39 3,176.35 3,182.83 2,125.1M
2023-05-15 3,282.73 3,286.65 3,192.00 3,276.97 2,334.2M
2023-05-12 3,300.72 3,323.99 3,267.84 3,271.03 2,269.8M
2023-05-11 3,345.77 3,362.18 3,299.77 3,309.56 2,550.4M
2023-05-10 3,343.20 3,377.94 3,306.64 3,343.47 2,784.8M
2023-05-09 3,371.29 3,425.73 3,353.60 3,358.55 3,696.9M
2023-05-08 3,324.26 3,384.72 3,297.91 3,372.51 3,432.3M
2023-05-05 3,323.16 3,346.06 3,285.81 3,312.32 3,400.1M
2023-05-04 3,350.11 3,378.73 3,295.15 3,337.62 3,688.6M
2023-04-28 3,227.13 3,348.60 3,227.13 3,345.80 3,304.5M
2023-04-27 3,235.59 3,285.06 3,211.96 3,233.16 2,602.2M
2023-04-26 3,340.88 3,341.68 3,220.65 3,250.66 3,046.7M
2023-04-25 3,352.45 3,388.47 3,304.83 3,359.03 3,028.4M
2023-04-24 3,381.84 3,413.38 3,340.64 3,363.42 3,166.1M
2023-04-21 3,585.00 3,586.92 3,397.03 3,397.03 3,762.4M
2023-04-20 3,494.90 3,580.71 3,487.15 3,580.44 3,150.5M
2023-04-19 3,510.50 3,556.05 3,497.63 3,505.12 2,775.1M
2023-04-18 3,506.74 3,546.19 3,482.17 3,525.44 2,551.9M
2023-04-17 3,523.02 3,536.74 3,487.55 3,516.67 2,889.4M
2023-04-14 3,532.19 3,572.43 3,480.93 3,537.46 2,976.8M
2023-04-13 3,581.22 3,595.29 3,523.78 3,526.33 3,613.5M
2023-04-12 3,541.08 3,632.79 3,529.79 3,615.85 3,730.3M
2023-04-11 3,507.70 3,576.45 3,492.11 3,540.64 3,229.9M
2023-04-10 3,660.12 3,663.61 3,497.42 3,504.09 4,071.9M
2023-04-07 3,602.62 3,669.21 3,569.38 3,662.53 3,765.0M
2023-04-06 3,586.95 3,617.11 3,567.12 3,592.84 4,042.2M
2023-04-04 3,651.58 3,694.10 3,604.55 3,646.67 5,097.8M
2023-04-03 3,513.66 3,664.21 3,513.66 3,663.07 5,503.5M
2023-03-31 3,387.24 3,503.25 3,359.31 3,494.62 3,547.0M
2023-03-30 3,390.33 3,408.20 3,339.49 3,388.54 3,416.2M
2023-03-29 3,396.88 3,437.25 3,345.06 3,396.94 3,922.9M
2023-03-28 3,430.23 3,467.24 3,398.26 3,408.60 4,922.5M
2023-03-27 3,425.94 3,489.75 3,390.71 3,448.45 5,281.4M
2023-03-24 3,331.92 3,400.42 3,314.31 3,393.75 4,938.2M
2023-03-23 3,239.66 3,326.79 3,232.13 3,326.79 4,083.9M
2023-03-22 3,211.95 3,244.71 3,198.42 3,244.47 4,672.3M
2023-03-21 3,165.46 3,211.36 3,154.57 3,210.61 3,066.4M
2023-03-20 3,200.69 3,240.26 3,160.34 3,164.83 3,287.0M
2023-03-17 3,119.40 3,205.35 3,119.40 3,184.73 3,194.4M
2023-03-16 3,089.68 3,127.24 3,070.16 3,092.42 1,831.4M
2023-03-15 3,153.52 3,162.09 3,110.02 3,114.24 1,861.8M
2023-03-14 3,151.09 3,154.32 3,091.52 3,128.74 2,246.1M
2023-03-13 3,078.51 3,163.29 3,078.51 3,163.29 2,234.9M
2023-03-10 3,085.60 3,120.26 3,084.98 3,087.25 1,814.2M
2023-03-09 3,122.97 3,133.07 3,084.91 3,114.93 1,682.2M
2023-03-08 3,095.93 3,125.45 3,092.14 3,122.40 1,624.8M
2023-03-07 3,181.19 3,191.50 3,097.67 3,101.26 2,436.3M
2023-03-06 3,212.86 3,212.86 3,168.61 3,179.02 1,853.3M
2023-03-03 3,219.70 3,233.15 3,185.22 3,219.55 2,108.7M
2023-03-02 3,198.05 3,241.19 3,195.57 3,224.18 2,529.5M
2023-03-01 3,112.33 3,219.52 3,110.54 3,207.52 2,864.7M
2023-02-28 3,107.86 3,130.41 3,074.14 3,116.15 1,805.4M
2023-02-27 3,097.34 3,109.82 3,073.57 3,077.14 1,662.6M
2023-02-24 3,139.33 3,141.87 3,103.48 3,123.53 1,865.5M
2023-02-23 3,183.22 3,189.88 3,125.42 3,137.36 2,345.2M
2023-02-22 3,170.47 3,200.21 3,144.04 3,186.60 2,364.2M
2023-02-21 3,196.02 3,227.58 3,166.62 3,193.48 2,832.3M
2023-02-20 3,087.04 3,198.55 3,084.39 3,195.52 3,136.8M
2023-02-17 3,157.64 3,160.68 3,073.06 3,073.10 3,113.4M
2023-02-16 3,203.16 3,250.75 3,138.76 3,162.56 4,839.0M
2023-02-15 3,167.04 3,210.08 3,161.41 3,204.28 3,345.4M
2023-02-14 3,180.78 3,184.41 3,146.09 3,162.47 2,225.7M
2023-02-13 3,139.61 3,176.89 3,138.40 3,176.11 2,870.1M
2023-02-10 3,157.69 3,191.72 3,143.42 3,154.86 2,869.2M
2023-02-09 3,100.03 3,164.40 3,089.25 3,163.76 2,731.4M
2023-02-08 3,157.50 3,160.69 3,110.99 3,114.16 2,804.5M
2023-02-07 3,139.24 3,175.41 3,129.86 3,159.98 2,886.5M
2023-02-06 3,134.83 3,170.33 3,108.53 3,148.14 2,727.4M
2023-02-03 3,120.37 3,153.49 3,098.18 3,145.38 2,724.7M
2023-02-02 3,158.36 3,166.18 3,127.74 3,131.76 3,007.5M
2023-02-01 3,103.81 3,148.16 3,087.74 3,148.16 2,867.2M
2023-01-31 3,122.25 3,130.67 3,084.27 3,094.85 3,108.5M
2023-01-30 3,164.27 3,174.19 3,125.57 3,131.17 2,601.6M
2023-01-20 3,092.53 3,116.76 3,083.80 3,096.72 2,093.0M
2023-01-19 3,028.31 3,092.14 3,022.52 3,092.14 1,825.4M
2023-01-18 3,007.99 3,044.29 3,003.82 3,031.98 1,729.0M
2023-01-17 3,014.85 3,024.21 2,990.94 3,010.47 2,009.6M
2023-01-16 2,956.66 3,049.16 2,956.50 3,018.97 3,159.7M
2023-01-13 2,925.93 2,947.22 2,906.89 2,947.22 2,216.8M
2023-01-12 2,897.56 2,919.87 2,883.39 2,910.41 2,559.4M
2023-01-11 2,924.12 2,932.00 2,889.91 2,893.67 2,235.2M
2023-01-10 2,924.17 2,943.67 2,910.31 2,921.92 2,143.0M
2023-01-09 2,916.47 2,932.86 2,905.43 2,922.17 1,511.1M
2023-01-06 2,915.87 2,921.92 2,892.95 2,898.85 1,603.4M
2023-01-05 2,889.35 2,920.99 2,884.02 2,917.12 1,725.1M
2023-01-04 2,842.88 2,876.78 2,833.70 2,875.56 1,780.6M
2023-01-03 2,757.88 2,844.37 2,746.94 2,840.02 1,905.6M