SZSE Component

SZI
🏛️ china →
13,209.00
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:25 13,037.08 13,037.08 13,037.08 13,037.08 0.0K
09:30 13,026.05 13,083.97 13,009.64 13,083.56 2,222,015.5K
09:35 13,083.93 13,128.33 13,062.77 13,128.33 1,435,101.3K
09:40 13,128.44 13,150.10 13,097.09 13,104.08 1,259,813.6K
09:45 13,107.77 13,118.41 13,075.73 13,099.81 1,076,578.2K
09:50 13,098.41 13,106.40 13,069.51 13,088.18 845,249.0K
09:55 13,090.47 13,127.04 13,069.60 13,125.70 651,015.8K
10:00 13,125.42 13,130.95 13,105.96 13,105.96 593,636.9K
10:05 13,103.30 13,116.71 13,085.17 13,085.70 568,171.2K
10:10 13,084.66 13,084.66 13,064.12 13,073.77 617,105.7K
10:15 13,074.69 13,124.06 13,070.03 13,123.79 493,422.4K
10:20 13,123.53 13,137.53 13,118.96 13,135.28 490,212.7K
10:25 13,135.22 13,139.48 13,119.96 13,123.92 497,049.4K
10:30 13,126.16 13,135.18 13,104.92 13,126.27 457,187.9K
10:35 13,127.68 13,134.49 13,111.28 13,112.49 335,779.6K
10:40 13,112.17 13,112.17 13,082.18 13,094.14 383,227.6K
10:45 13,094.68 13,127.78 13,094.68 13,127.78 334,883.2K
10:50 13,128.43 13,167.95 13,127.40 13,167.86 385,128.9K
10:55 13,167.50 13,205.91 13,166.37 13,204.52 370,059.1K
11:00 13,205.02 13,213.58 13,195.81 13,205.14 418,836.4K
11:05 13,204.90 13,204.90 13,185.83 13,199.42 360,680.7K
11:10 13,198.49 13,212.83 13,191.45 13,212.83 321,903.1K
11:15 13,212.38 13,229.63 13,204.16 13,229.63 333,985.5K
11:20 13,229.85 13,244.06 13,229.85 13,244.06 388,236.1K
11:25 13,244.01 13,265.01 13,244.01 13,265.01 382,675.7K
11:30 13,265.11 13,265.11 13,265.01 13,265.01 5,562.4K
11:35 13,265.01 13,265.01 13,265.01 13,265.01 0.0K
11:40 13,265.01 13,265.01 13,265.01 13,265.01 0.0K
11:45 13,265.01 13,265.01 13,265.01 13,265.01 0.0K
11:50 13,265.01 13,265.01 13,265.01 13,265.01 0.0K
11:55 13,265.01 13,265.01 13,265.01 13,265.01 0.0K
12:00 13,265.01 13,265.01 13,265.01 13,265.01 0.0K
12:05 13,265.01 13,265.01 13,265.01 13,265.01 0.0K
12:10 13,265.01 13,265.01 13,265.01 13,265.01 0.0K
12:15 13,265.01 13,265.01 13,265.01 13,265.01 0.0K
12:20 13,265.01 13,265.01 13,265.01 13,265.01 0.0K
12:25 13,265.01 13,265.01 13,265.01 13,265.01 0.0K
12:30 13,265.01 13,265.01 13,265.01 13,265.01 0.0K
12:35 13,265.01 13,265.01 13,265.01 13,265.01 0.0K
12:40 13,265.01 13,265.01 13,265.01 13,265.01 0.0K
12:45 13,265.01 13,265.01 13,265.01 13,265.01 0.0K
12:50 13,265.01 13,265.01 13,265.01 13,265.01 0.0K
12:55 13,265.01 13,265.01 13,265.01 13,265.01 0.0K
13:00 13,271.32 13,276.97 13,250.10 13,250.10 856,942.0K
13:05 13,250.29 13,265.04 13,237.35 13,258.23 482,528.2K
13:10 13,259.29 13,263.97 13,225.66 13,226.45 442,537.8K
13:15 13,226.46 13,261.37 13,226.46 13,261.37 408,578.3K
13:20 13,261.76 13,265.51 13,244.34 13,246.86 394,626.0K
13:25 13,247.06 13,272.90 13,245.56 13,272.03 347,429.8K
13:30 13,271.70 13,284.39 13,259.99 13,280.79 397,151.0K
13:35 13,280.95 13,295.01 13,277.22 13,283.90 369,815.7K
13:40 13,284.06 13,300.11 13,282.73 13,299.99 444,814.3K
13:45 13,300.98 13,317.90 13,300.98 13,317.15 564,545.5K
13:50 13,315.85 13,329.92 13,310.95 13,327.83 473,493.5K
13:55 13,326.62 13,326.62 13,288.34 13,289.30 422,021.7K
14:00 13,291.21 13,319.64 13,291.21 13,294.73 380,049.8K
14:05 13,293.84 13,309.11 13,289.15 13,298.66 349,275.4K
14:10 13,296.74 13,309.35 13,288.60 13,307.12 317,421.5K
14:15 13,307.61 13,321.89 13,307.61 13,314.30 370,665.8K
14:20 13,314.03 13,314.34 13,300.39 13,307.84 335,429.3K
14:25 13,307.33 13,310.67 13,289.27 13,297.19 443,787.5K
14:30 13,297.22 13,311.47 13,291.78 13,310.07 385,202.1K
14:35 13,309.89 13,321.02 13,308.15 13,320.55 421,873.1K
14:40 13,321.31 13,324.35 13,317.64 13,323.51 505,270.0K
14:45 13,324.56 13,344.79 13,324.13 13,343.95 600,197.8K
14:50 13,343.91 13,355.82 13,340.23 13,355.82 771,395.4K
14:55 13,354.81 13,355.89 13,349.90 13,351.53 414,761.1K
15:00 13,356.14 13,356.14 13,356.14 13,356.14 333,129.4K
15:05 13,356.14 13,356.14 13,356.14 13,356.14 0.0K
15:10 13,356.14 13,356.14 13,356.14 13,356.14 0.0K
15:15 13,356.14 13,356.14 13,356.14 13,356.14 0.0K
15:20 13,356.14 13,356.14 13,356.14 13,356.14 0.0K
15:25 13,356.14 13,356.14 13,356.14 13,356.14 0.0K
15:30 13,356.14 13,356.14 13,356.14 13,356.14 0.0K
15:35 13,356.14 13,356.14 13,356.14 13,356.14 0.0K
15:40 13,356.14 13,356.14 13,356.14 13,356.14 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 13,394.79 13,453.86 13,205.63 13,209.00 24,244.2M
2025-09-25 13,333.02 13,529.33 13,295.53 13,445.90 27,098.7M
2025-09-24 13,037.08 13,356.14 13,009.64 13,356.14 26,460.5M
2025-09-23 13,246.93 13,267.90 12,875.33 13,119.82 28,538.5M
2025-09-22 13,119.83 13,157.97 13,006.36 13,157.97 24,593.4M
2025-09-19 13,074.91 13,182.60 13,016.06 13,070.86 26,896.3M
2025-09-18 13,161.15 13,328.10 12,915.98 13,075.66 36,906.4M
2025-09-17 13,062.64 13,226.20 13,004.38 13,215.46 27,927.2M
2025-09-16 13,017.58 13,071.22 12,863.82 13,063.97 28,943.8M
2025-09-15 12,971.43 13,098.78 12,943.40 13,005.77 27,143.4M
2025-09-12 12,941.26 13,048.52 12,905.48 12,924.14 29,531.1M
2025-09-11 12,570.87 12,979.89 12,516.35 12,979.89 29,348.8M
2025-09-10 12,511.08 12,621.19 12,415.19 12,557.68 22,852.5M
2025-09-09 12,598.30 12,653.87 12,434.85 12,510.60 25,436.0M
2025-09-08 12,631.98 12,689.17 12,511.42 12,666.84 28,893.3M
2025-09-05 12,140.76 12,597.89 12,085.54 12,590.56 27,583.5M
2025-09-04 12,526.30 12,580.09 11,967.57 12,118.70 30,555.3M
2025-09-03 12,599.96 12,669.80 12,393.09 12,472.00 29,153.3M
2025-09-02 12,817.03 12,857.16 12,450.47 12,553.84 33,736.9M
2025-09-01 12,773.22 12,830.18 12,663.34 12,828.95 31,745.7M
2025-08-29 12,568.63 12,791.18 12,508.97 12,696.15 33,421.3M
2025-08-28 12,254.27 12,571.37 12,199.94 12,571.37 35,387.3M
2025-08-27 12,483.19 12,665.36 12,295.07 12,295.07 39,524.0M
2025-08-26 12,398.81 12,561.49 12,361.49 12,473.17 32,226.6M
2025-08-25 12,291.12 12,477.97 12,246.56 12,441.07 37,894.0M
2025-08-22 11,902.04 12,167.28 11,902.04 12,166.06 30,506.3M
2025-08-21 11,965.80 12,011.78 11,865.47 11,919.76 28,376.4M
2025-08-20 11,749.99 11,926.74 11,677.85 11,926.74 28,692.2M
2025-08-19 11,827.90 11,908.68 11,774.92 11,821.63 28,194.7M
2025-08-18 11,690.94 11,919.57 11,642.59 11,835.57 32,954.4M
2025-08-15 11,419.28 11,647.39 11,419.28 11,634.67 25,723.0M
2025-08-14 11,557.00 11,607.41 11,417.93 11,451.44 26,150.3M
2025-08-13 11,371.08 11,558.59 11,362.90 11,551.37 23,878.1M
2025-08-12 11,292.46 11,351.63 11,255.48 11,351.63 19,764.4M
2025-08-11 11,159.03 11,311.88 11,159.03 11,291.43 20,563.3M
2025-08-08 11,136.34 11,184.55 11,108.46 11,128.67 17,841.1M
2025-08-07 11,189.49 11,229.59 11,089.58 11,157.94 19,351.4M
2025-08-06 11,091.83 11,177.88 11,086.72 11,177.78 18,690.4M
2025-08-05 11,078.58 11,106.96 11,041.48 11,106.96 17,362.0M
2025-08-04 10,932.62 11,041.56 10,928.49 11,041.56 17,052.6M
2025-08-01 11,001.26 11,068.31 10,919.89 10,991.32 19,109.1M
2025-07-31 11,208.46 11,223.64 10,976.21 11,009.77 24,582.0M
2025-07-30 11,262.98 11,307.62 11,127.00 11,203.03 22,057.9M
2025-07-29 11,199.63 11,289.42 11,136.28 11,289.41 20,809.5M
2025-07-28 11,176.39 11,226.18 11,114.93 11,217.58 21,680.6M
2025-07-25 11,196.20 11,210.91 11,139.32 11,168.14 22,988.3M
2025-07-24 11,069.60 11,193.06 11,069.60 11,193.06 24,390.9M
2025-07-23 11,101.32 11,158.22 11,042.20 11,059.04 24,920.6M
2025-07-22 11,004.01 11,099.83 10,970.22 11,099.83 24,513.3M
2025-07-21 10,937.60 11,008.48 10,922.52 11,007.49 22,370.8M
2025-07-18 10,902.73 10,946.40 10,865.89 10,913.84 18,764.1M
2025-07-17 10,718.85 10,873.62 10,718.85 10,873.62 18,274.2M
2025-07-16 10,749.71 10,804.18 10,697.40 10,720.81 17,809.2M
2025-07-15 10,700.37 10,784.97 10,651.15 10,744.56 20,626.9M
2025-07-14 10,705.44 10,715.07 10,663.87 10,684.52 17,855.1M
2025-07-11 10,637.45 10,757.24 10,610.80 10,696.10 22,890.7M
2025-07-10 10,593.70 10,667.41 10,562.16 10,631.13 19,672.7M
2025-07-09 10,592.51 10,656.58 10,557.81 10,581.80 18,401.1M
2025-07-08 10,431.78 10,593.84 10,431.78 10,588.40 17,615.5M
2025-07-07 10,488.11 10,501.31 10,426.55 10,435.51 14,506.9M
2025-07-04 10,534.99 10,610.50 10,480.72 10,508.76 17,227.3M
2025-07-03 10,431.03 10,546.74 10,431.03 10,534.58 15,881.5M
2025-07-02 10,455.83 10,455.83 10,386.49 10,412.63 17,357.4M
2025-07-01 10,458.39 10,483.33 10,407.17 10,476.29 17,470.4M
2025-06-30 10,405.96 10,470.24 10,399.92 10,465.12 18,498.0M
2025-06-27 10,371.81 10,455.51 10,343.30 10,378.55 20,414.1M
2025-06-26 10,389.23 10,440.73 10,340.69 10,343.48 19,381.5M
2025-06-25 10,240.13 10,403.51 10,233.15 10,393.72 20,261.7M
2025-06-24 10,074.27 10,224.12 10,074.27 10,217.63 16,759.4M
2025-06-23 9,950.14 10,064.75 9,950.14 10,048.39 12,921.0M
2025-06-20 10,039.00 10,084.10 9,998.50 10,005.03 12,343.9M
2025-06-19 10,156.17 10,181.97 10,027.33 10,051.97 14,598.8M
2025-06-18 10,142.58 10,190.04 10,118.68 10,175.59 13,635.0M
2025-06-17 10,177.67 10,198.98 10,129.41 10,151.43 14,313.5M
2025-06-16 10,096.57 10,173.06 10,096.57 10,163.55 14,102.8M
2025-06-13 10,193.93 10,215.55 10,089.59 10,122.11 17,786.8M
2025-06-12 10,208.30 10,263.46 10,182.41 10,234.34 14,229.7M
2025-06-11 10,176.50 10,295.40 10,176.50 10,246.02 14,272.7M
2025-06-10 10,248.29 10,256.85 10,095.01 10,162.18 15,396.6M
2025-06-09 10,200.45 10,280.83 10,190.25 10,250.14 14,123.5M
2025-06-06 10,205.52 10,223.56 10,166.70 10,183.70 12,203.7M
2025-06-05 10,152.55 10,220.30 10,113.05 10,203.50 14,628.7M
2025-06-04 10,070.85 10,158.02 10,070.85 10,144.58 13,694.8M
2025-06-03 10,006.13 10,088.19 10,004.94 10,057.17 14,152.5M
2025-05-30 10,091.19 10,099.16 10,022.81 10,040.63 13,313.2M
2025-05-29 10,006.43 10,139.18 10,002.09 10,127.20 13,183.1M
2025-05-28 10,039.25 10,058.13 9,987.41 10,003.27 10,710.3M
2025-05-27 10,074.03 10,076.88 9,996.83 10,029.11 10,995.9M
2025-05-26 10,114.69 10,142.94 10,044.08 10,091.16 11,461.8M
2025-05-23 10,210.62 10,294.57 10,132.41 10,132.41 13,583.1M
2025-05-22 10,274.68 10,283.30 10,214.50 10,219.62 12,903.5M
2025-05-21 10,246.52 10,325.93 10,243.18 10,294.22 13,075.0M
2025-05-20 10,182.25 10,273.59 10,151.86 10,249.17 12,997.7M
2025-05-19 10,171.29 10,184.40 10,090.30 10,171.09 11,529.5M
2025-05-16 10,157.68 10,217.91 10,152.77 10,179.60 11,917.6M
2025-05-15 10,324.84 10,324.84 10,186.45 10,186.45 14,332.6M
2025-05-14 10,278.91 10,418.44 10,240.13 10,354.22 17,497.8M
2025-05-13 10,401.95 10,401.95 10,274.34 10,288.08 16,216.9M
2025-05-12 10,220.33 10,302.05 10,200.21 10,301.16 16,289.7M
2025-05-09 10,190.13 10,190.13 10,087.55 10,126.83 14,021.2M
2025-05-08 10,081.27 10,222.81 10,067.30 10,197.66 16,034.5M
2025-05-07 10,218.33 10,248.98 10,048.00 10,104.13 18,818.2M
2025-05-06 9,974.53 10,082.34 9,960.52 10,082.34 17,570.9M
2025-04-30 9,863.50 9,925.87 9,845.36 9,899.82 15,589.8M
2025-04-29 9,828.46 9,882.54 9,799.65 9,849.80 13,410.8M
2025-04-28 9,925.72 9,926.90 9,848.67 9,855.20 14,027.4M
2025-04-25 9,900.10 9,976.77 9,878.67 9,917.06 15,299.2M
2025-04-24 9,933.89 9,969.97 9,846.23 9,878.32 14,175.4M
2025-04-23 9,956.37 9,990.03 9,892.70 9,935.80 16,356.8M
2025-04-22 9,882.96 9,914.47 9,857.77 9,870.05 15,007.7M
2025-04-21 9,768.65 9,913.09 9,733.43 9,905.53 13,964.1M
2025-04-18 9,745.75 9,798.43 9,719.95 9,781.65 11,244.4M
2025-04-17 9,715.29 9,828.92 9,712.00 9,759.05 12,233.3M
2025-04-16 9,813.13 9,814.50 9,650.79 9,774.73 14,706.0M
2025-04-15 9,886.10 9,895.45 9,804.60 9,858.10 13,882.7M
2025-04-14 9,955.66 9,964.73 9,862.35 9,884.30 18,162.9M
2025-04-11 9,681.45 9,909.56 9,679.28 9,834.44 18,528.8M
2025-04-10 9,757.98 9,884.24 9,713.64 9,754.64 24,059.7M
2025-04-09 9,271.24 9,591.81 9,119.60 9,539.89 26,285.5M
2025-04-08 9,356.69 9,505.64 9,296.12 9,424.68 25,567.3M
2025-04-07 9,747.66 9,831.63 9,220.12 9,364.50 24,685.6M
2025-04-03 10,384.95 10,481.60 10,328.02 10,365.73 14,651.9M
2025-04-02 10,500.53 10,573.01 10,490.85 10,513.12 11,645.4M
2025-04-01 10,523.65 10,581.98 10,491.70 10,503.66 13,172.4M
2025-03-31 10,559.66 10,609.77 10,427.96 10,504.33 15,738.6M
2025-03-28 10,658.15 10,688.05 10,593.85 10,607.33 13,527.4M
2025-03-27 10,610.89 10,745.09 10,556.62 10,668.10 14,218.2M
2025-03-26 10,636.12 10,703.04 10,635.78 10,643.82 14,133.1M
2025-03-25 10,702.69 10,735.55 10,618.05 10,649.08 15,523.4M
2025-03-24 10,695.02 10,723.75 10,563.89 10,695.49 18,118.0M
2025-03-21 10,843.98 10,898.26 10,656.88 10,687.55 18,556.6M
2025-03-20 10,971.41 10,973.14 10,869.16 10,879.49 15,738.9M
2025-03-19 11,003.73 11,030.19 10,916.28 10,979.05 17,244.5M
2025-03-18 10,999.32 11,041.41 10,958.87 11,014.75 18,249.4M
2025-03-17 11,009.57 11,015.47 10,940.77 10,957.82 19,404.4M
2025-03-14 10,741.52 10,985.95 10,737.63 10,978.30 23,759.8M
2025-03-13 10,830.11 10,865.32 10,677.84 10,736.19 20,457.5M
2025-03-12 10,897.43 10,939.57 10,828.42 10,843.23 22,428.9M
2025-03-11 10,698.81 10,861.16 10,692.72 10,861.16 20,856.7M
2025-03-10 10,862.93 10,896.11 10,747.14 10,825.70 20,904.4M
2025-03-07 10,858.78 10,931.95 10,798.19 10,843.73 25,324.4M
2025-03-06 10,774.08 10,924.22 10,759.40 10,898.75 24,716.3M
2025-03-05 10,686.47 10,718.69 10,626.71 10,709.46 18,513.9M
2025-03-04 10,558.75 10,688.53 10,540.42 10,679.44 18,104.8M
2025-03-03 10,642.19 10,803.67 10,586.20 10,649.59 21,735.4M
2025-02-28 10,861.82 10,883.83 10,583.71 10,611.24 24,171.6M
2025-02-27 10,969.92 10,999.48 10,792.08 10,927.51 26,500.2M
2025-02-26 10,870.73 10,955.65 10,831.11 10,955.65 25,093.4M
2025-02-25 10,835.91 10,964.68 10,815.34 10,854.50 24,472.8M
2025-02-24 10,995.26 11,045.96 10,909.37 10,983.04 28,597.4M
2025-02-21 10,821.81 11,003.95 10,806.51 10,991.37 30,173.9M
2025-02-20 10,765.95 10,826.38 10,726.53 10,794.55 23,409.4M
2025-02-19 10,592.03 10,774.02 10,588.49 10,772.65 23,680.0M
2025-02-18 10,781.20 10,817.65 10,577.08 10,617.26 25,983.7M
2025-02-17 10,820.96 10,829.82 10,711.43 10,791.06 27,338.3M
2025-02-14 10,616.02 10,760.86 10,616.02 10,749.46 24,639.2M
2025-02-13 10,691.46 10,739.51 10,621.09 10,626.62 26,153.0M
2025-02-12 10,529.41 10,709.27 10,513.23 10,708.88 23,955.9M
2025-02-11 10,640.84 10,640.84 10,524.01 10,557.62 23,386.2M
2025-02-10 10,608.61 10,645.96 10,532.12 10,631.25 25,620.0M
2025-02-07 10,410.04 10,666.74 10,384.25 10,576.00 29,219.8M
2025-02-06 10,142.85 10,393.63 10,135.15 10,393.63 23,125.4M
2025-02-05 10,237.71 10,241.37 10,124.20 10,164.22 19,530.5M
2025-01-27 10,299.97 10,329.61 10,156.07 10,156.07 16,080.7M
2025-01-24 10,141.41 10,315.38 10,141.41 10,292.73 18,152.1M
2025-01-23 10,323.45 10,411.47 10,176.17 10,176.17 20,134.0M
2025-01-22 10,263.04 10,272.59 10,162.00 10,225.87 15,990.6M
2025-01-21 10,323.12 10,325.69 10,205.99 10,305.69 17,775.3M
2025-01-20 10,240.72 10,333.16 10,225.34 10,256.40 17,007.5M
2025-01-17 10,059.99 10,227.71 10,059.16 10,161.32 15,769.1M
2025-01-16 10,110.42 10,249.62 10,011.17 10,101.10 19,097.0M
2025-01-15 10,139.78 10,147.26 10,038.30 10,060.13 16,381.0M
2025-01-14 9,822.35 10,178.67 9,788.76 10,165.17 20,758.4M
2025-01-13 9,697.45 9,866.36 9,693.80 9,796.18 14,648.2M
2025-01-10 9,957.83 10,004.06 9,795.94 9,795.94 17,261.9M
2025-01-09 9,906.91 10,021.94 9,901.64 9,976.00 16,555.8M
2025-01-08 9,940.20 10,016.22 9,731.44 9,944.64 19,723.8M
2025-01-07 9,860.58 10,000.34 9,822.00 9,998.76 17,171.7M
2025-01-06 9,890.98 9,975.99 9,817.75 9,885.65 15,996.0M
2025-01-03 10,097.93 10,139.99 9,891.84 9,897.12 19,340.7M
2025-01-02 10,400.66 10,409.61 10,006.56 10,088.06 21,278.3M