SZSE Conglomerates

SZCOI
🏛️ china →
2,554.03
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:25 2,504.17 2,504.17 2,504.17 2,504.17 0.0K
09:30 2,504.17 2,521.92 2,496.95 2,520.70 1,577.0K
09:35 2,521.29 2,527.97 2,514.61 2,525.58 1,300.4K
09:40 2,524.36 2,537.68 2,524.36 2,530.37 1,593.7K
09:45 2,528.51 2,538.22 2,524.27 2,529.78 949.7K
09:50 2,528.56 2,529.19 2,517.14 2,517.14 840.1K
09:55 2,517.14 2,522.01 2,509.28 2,517.72 1,118.8K
10:00 2,517.72 2,518.94 2,512.31 2,515.28 501.6K
10:05 2,515.28 2,523.05 2,512.26 2,523.05 505.0K
10:10 2,523.05 2,523.05 2,513.39 2,517.00 503.2K
10:15 2,517.00 2,518.17 2,512.12 2,516.95 576.3K
10:20 2,516.95 2,519.93 2,515.15 2,519.93 443.1K
10:25 2,518.71 2,522.96 2,518.71 2,521.74 423.2K
10:30 2,520.52 2,521.10 2,516.90 2,518.12 279.9K
10:35 2,518.12 2,519.34 2,512.66 2,513.88 276.4K
10:40 2,513.88 2,514.47 2,510.27 2,512.61 212.0K
10:45 2,513.25 2,519.25 2,512.07 2,517.44 286.3K
10:50 2,517.44 2,518.03 2,513.79 2,516.22 468.5K
10:55 2,516.22 2,519.25 2,515.01 2,516.22 206.8K
11:00 2,515.01 2,521.06 2,515.01 2,519.25 264.4K
11:05 2,518.66 2,520.47 2,515.64 2,517.44 185.8K
11:10 2,517.44 2,517.44 2,511.39 2,515.01 399.7K
11:15 2,515.01 2,516.22 2,510.22 2,512.03 254.8K
11:20 2,510.81 2,512.03 2,507.83 2,510.22 228.4K
11:25 2,510.22 2,510.22 2,507.83 2,509.63 154.8K
11:30 2,507.83 2,507.83 2,507.83 2,507.83 4.2K
11:35 2,507.83 2,507.83 2,507.83 2,507.83 0.0K
11:40 2,507.83 2,507.83 2,507.83 2,507.83 0.0K
11:45 2,507.83 2,507.83 2,507.83 2,507.83 0.0K
11:50 2,507.83 2,507.83 2,507.83 2,507.83 0.0K
11:55 2,507.83 2,507.83 2,507.83 2,507.83 0.0K
12:00 2,507.83 2,507.83 2,507.83 2,507.83 0.0K
12:05 2,507.83 2,507.83 2,507.83 2,507.83 0.0K
12:10 2,507.83 2,507.83 2,507.83 2,507.83 0.0K
12:15 2,507.83 2,507.83 2,507.83 2,507.83 0.0K
12:20 2,507.83 2,507.83 2,507.83 2,507.83 0.0K
12:25 2,507.83 2,507.83 2,507.83 2,507.83 0.0K
12:30 2,507.83 2,507.83 2,507.83 2,507.83 0.0K
12:35 2,507.83 2,507.83 2,507.83 2,507.83 0.0K
12:40 2,507.83 2,507.83 2,507.83 2,507.83 0.0K
12:45 2,507.83 2,507.83 2,507.83 2,507.83 0.0K
12:50 2,507.83 2,507.83 2,507.83 2,507.83 0.0K
12:55 2,507.83 2,507.83 2,507.83 2,507.83 0.0K
13:00 2,507.83 2,508.41 2,498.17 2,499.97 767.6K
13:05 2,499.39 2,502.41 2,499.39 2,499.97 240.1K
13:10 2,501.19 2,506.02 2,500.56 2,503.63 271.5K
13:15 2,503.63 2,505.44 2,501.82 2,503.04 214.6K
13:20 2,503.04 2,503.63 2,499.39 2,500.02 363.3K
13:25 2,500.02 2,500.02 2,496.99 2,498.80 284.8K
13:30 2,496.99 2,498.21 2,493.33 2,495.77 471.6K
13:35 2,495.77 2,496.36 2,492.12 2,495.14 312.6K
13:40 2,493.92 2,495.77 2,490.94 2,495.19 304.6K
13:45 2,493.97 2,503.63 2,491.53 2,503.04 334.3K
13:50 2,503.04 2,504.85 2,491.58 2,494.60 306.1K
13:55 2,494.60 2,495.19 2,487.92 2,487.92 544.4K
14:00 2,487.33 2,493.38 2,486.74 2,493.38 354.7K
14:05 2,493.38 2,496.41 2,489.77 2,494.60 308.5K
14:10 2,495.82 2,495.82 2,489.77 2,489.77 310.1K
14:15 2,489.77 2,495.19 2,487.96 2,494.60 253.1K
14:20 2,494.60 2,496.45 2,490.99 2,490.99 225.3K
14:25 2,490.99 2,491.58 2,486.74 2,489.77 379.2K
14:30 2,488.55 2,493.97 2,485.52 2,487.33 522.3K
14:35 2,486.74 2,489.77 2,484.94 2,486.74 445.0K
14:40 2,486.74 2,490.99 2,484.31 2,489.77 497.4K
14:45 2,489.77 2,494.60 2,488.60 2,488.60 635.4K
14:50 2,489.82 2,489.82 2,484.40 2,486.20 737.7K
14:55 2,485.62 2,486.20 2,483.18 2,484.94 351.0K
15:00 2,483.77 2,483.77 2,483.77 2,483.77 198.1K
15:05 2,483.77 2,483.77 2,483.77 2,483.77 0.0K
15:10 2,483.77 2,483.77 2,483.77 2,483.77 0.0K
15:15 2,483.77 2,483.77 2,483.77 2,483.77 0.0K
15:20 2,483.77 2,483.77 2,483.77 2,483.77 0.0K
15:25 2,483.77 2,483.77 2,483.77 2,483.77 0.0K
15:30 2,483.77 2,483.77 2,483.77 2,483.77 0.0K
15:35 2,483.77 2,483.77 2,483.77 2,483.77 0.0K
15:40 2,483.77 2,483.77 2,483.77 2,483.77 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 2,514.87 2,583.65 2,514.87 2,554.03 35.1M
2025-09-29 2,483.76 2,524.39 2,470.23 2,514.87 24.6M
2025-09-26 2,504.17 2,538.22 2,483.18 2,483.76 23.2M
2025-09-25 2,568.01 2,572.89 2,512.03 2,515.00 29.6M
2025-09-24 2,490.40 2,552.20 2,469.95 2,547.91 37.6M
2025-09-23 2,590.78 2,590.78 2,445.58 2,490.99 50.5M
2025-09-22 2,571.69 2,620.46 2,544.67 2,596.20 35.6M
2025-09-19 2,599.85 2,620.86 2,558.95 2,565.00 41.6M
2025-09-18 2,669.44 2,669.44 2,570.87 2,602.79 50.5M
2025-09-17 2,706.25 2,706.25 2,659.82 2,677.11 49.9M
2025-09-16 2,720.77 2,724.38 2,657.35 2,708.69 55.3M
2025-09-15 2,714.53 2,825.54 2,696.38 2,707.98 101.7M
2025-09-12 2,609.87 2,759.86 2,548.59 2,752.24 81.8M
2025-09-11 2,576.24 2,595.92 2,518.08 2,589.73 44.4M
2025-09-10 2,582.34 2,621.62 2,560.34 2,585.85 46.5M
2025-09-09 2,672.20 2,716.15 2,601.49 2,614.04 73.7M
2025-09-08 2,705.31 2,758.15 2,678.63 2,695.23 99.4M
2025-09-05 2,565.00 2,680.83 2,565.00 2,680.15 84.9M
2025-09-04 2,612.42 2,677.90 2,507.71 2,556.56 80.3M
2025-09-03 2,694.89 2,694.89 2,558.41 2,569.29 107.8M
2025-09-02 2,618.07 2,786.05 2,618.07 2,693.81 147.2M
2025-09-01 2,553.32 2,649.14 2,551.33 2,633.01 99.2M
2025-08-29 2,460.04 2,539.63 2,453.86 2,513.80 71.3M
2025-08-28 2,453.73 2,494.13 2,384.61 2,469.79 44.2M
2025-08-27 2,519.00 2,533.54 2,456.70 2,461.49 44.2M
2025-08-26 2,527.91 2,553.19 2,511.23 2,527.09 48.7M
2025-08-25 2,478.76 2,558.39 2,477.86 2,535.62 73.7M
2025-08-22 2,473.71 2,482.20 2,451.27 2,471.67 30.4M
2025-08-21 2,508.52 2,509.69 2,454.43 2,470.59 33.9M
2025-08-20 2,460.34 2,513.53 2,456.01 2,500.75 44.7M
2025-08-19 2,460.30 2,485.87 2,440.20 2,478.26 45.3M
2025-08-18 2,419.93 2,490.64 2,415.97 2,457.86 51.3M
2025-08-15 2,367.84 2,415.88 2,367.84 2,415.29 27.2M
2025-08-14 2,415.29 2,426.99 2,371.50 2,375.16 30.1M
2025-08-13 2,414.21 2,429.10 2,402.25 2,416.56 29.8M
2025-08-12 2,407.45 2,419.98 2,396.34 2,413.58 25.8M
2025-08-11 2,373.33 2,425.16 2,372.06 2,411.11 27.1M
2025-08-08 2,390.47 2,390.47 2,362.44 2,370.84 17.6M
2025-08-07 2,403.35 2,407.36 2,385.10 2,387.54 21.3M
2025-08-06 2,399.73 2,411.60 2,384.70 2,403.39 17.8M
2025-08-05 2,387.05 2,406.51 2,384.61 2,400.95 16.4M
2025-08-04 2,356.49 2,384.07 2,341.45 2,384.07 16.7M
2025-08-01 2,363.90 2,388.03 2,354.82 2,372.11 19.3M
2025-07-31 2,395.18 2,402.31 2,357.35 2,368.77 20.4M
2025-07-30 2,431.84 2,434.28 2,373.51 2,399.92 25.5M
2025-07-29 2,447.51 2,450.81 2,412.56 2,437.84 22.4M
2025-07-28 2,443.76 2,456.30 2,429.26 2,453.51 26.5M
2025-07-25 2,473.10 2,478.33 2,435.31 2,444.98 24.7M
2025-07-24 2,438.12 2,468.41 2,433.25 2,468.41 33.6M
2025-07-23 2,487.84 2,487.84 2,429.59 2,441.74 44.4M
2025-07-22 2,431.87 2,504.09 2,413.46 2,504.09 63.9M
2025-07-21 2,434.21 2,443.97 2,407.17 2,438.46 32.4M
2025-07-18 2,405.13 2,447.66 2,405.13 2,437.29 45.7M
2025-07-17 2,389.16 2,419.75 2,378.96 2,406.89 31.2M
2025-07-16 2,378.96 2,399.27 2,368.89 2,387.26 24.8M
2025-07-15 2,395.21 2,399.50 2,354.99 2,378.96 27.4M
2025-07-14 2,412.57 2,423.45 2,384.33 2,394.04 29.4M
2025-07-11 2,379.57 2,435.58 2,364.82 2,420.83 45.2M
2025-07-10 2,370.24 2,407.04 2,364.68 2,391.53 41.1M
2025-07-09 2,367.20 2,403.96 2,361.79 2,371.99 56.1M
2025-07-08 2,337.37 2,368.87 2,322.97 2,365.35 25.6M
2025-07-07 2,329.30 2,349.96 2,325.64 2,336.78 17.7M
2025-07-04 2,376.79 2,376.79 2,330.38 2,335.21 31.8M
2025-07-03 2,372.64 2,394.05 2,349.70 2,379.37 24.8M
2025-07-02 2,407.54 2,407.54 2,354.53 2,374.49 30.2M
2025-07-01 2,420.98 2,429.58 2,357.77 2,408.17 45.6M
2025-06-30 2,425.41 2,445.95 2,404.09 2,418.58 42.0M
2025-06-27 2,435.75 2,499.05 2,430.24 2,437.51 55.6M
2025-06-26 2,456.46 2,509.72 2,429.02 2,429.02 74.5M
2025-06-25 2,403.40 2,479.00 2,400.01 2,475.93 95.4M
2025-06-24 2,335.32 2,454.43 2,325.96 2,428.92 89.7M
2025-06-23 2,251.43 2,343.44 2,242.89 2,341.77 53.7M
2025-06-20 2,238.77 2,301.01 2,238.23 2,263.34 37.9M
2025-06-19 2,304.49 2,322.52 2,250.33 2,254.58 41.3M
2025-06-18 2,326.91 2,342.93 2,280.05 2,312.79 35.3M
2025-06-17 2,285.46 2,329.18 2,281.47 2,328.23 36.7M
2025-06-16 2,274.45 2,302.33 2,270.94 2,301.70 33.2M
2025-06-13 2,288.68 2,304.33 2,258.84 2,266.67 45.8M
2025-06-12 2,320.73 2,325.61 2,287.11 2,305.78 40.1M
2025-06-11 2,359.13 2,374.06 2,313.98 2,336.70 80.5M
2025-06-10 2,345.87 2,485.95 2,338.64 2,405.63 102.2M
2025-06-09 2,256.69 2,362.91 2,256.69 2,345.45 57.5M
2025-06-06 2,267.68 2,294.34 2,254.12 2,264.66 31.2M
2025-06-05 2,264.46 2,278.74 2,241.29 2,267.68 26.0M
2025-06-04 2,258.95 2,289.33 2,241.74 2,277.32 30.0M
2025-06-03 2,260.58 2,263.44 2,235.55 2,237.12 21.9M
2025-05-30 2,319.31 2,325.84 2,242.31 2,250.06 31.9M
2025-05-29 2,236.38 2,292.00 2,230.35 2,286.34 34.2M
2025-05-28 2,263.04 2,276.92 2,227.33 2,236.38 27.2M
2025-05-27 2,248.74 2,275.38 2,241.68 2,264.34 31.6M
2025-05-26 2,247.64 2,268.45 2,227.53 2,253.97 27.1M
2025-05-23 2,229.80 2,295.14 2,229.80 2,263.71 43.4M
2025-05-22 2,288.06 2,303.29 2,227.26 2,248.74 60.9M
2025-05-21 2,316.42 2,381.91 2,277.50 2,319.59 62.8M
2025-05-20 2,367.01 2,389.74 2,338.48 2,371.72 40.1M
2025-05-19 2,358.84 2,417.20 2,352.38 2,360.06 53.0M
2025-05-16 2,302.84 2,427.17 2,302.84 2,350.54 37.6M
2025-05-15 2,400.30 2,404.32 2,320.21 2,324.45 37.5M
2025-05-14 2,389.37 2,433.75 2,389.37 2,407.06 39.3M
2025-05-13 2,462.33 2,462.33 2,397.39 2,408.38 52.2M
2025-05-12 2,379.60 2,454.71 2,362.50 2,454.71 78.4M
2025-05-09 2,350.04 2,382.91 2,281.71 2,346.43 51.3M
2025-05-08 2,315.53 2,388.99 2,315.08 2,357.79 33.5M
2025-05-07 2,371.99 2,385.55 2,303.81 2,334.39 40.3M
2025-05-06 2,287.34 2,339.15 2,285.47 2,339.15 37.1M
2025-04-30 2,251.28 2,285.95 2,251.28 2,269.75 31.3M
2025-04-29 2,250.81 2,260.10 2,231.87 2,239.40 30.5M
2025-04-28 2,278.32 2,301.67 2,239.45 2,271.44 43.6M
2025-04-25 2,243.48 2,271.79 2,224.20 2,249.31 30.7M
2025-04-24 2,281.63 2,296.01 2,250.93 2,261.70 30.7M
2025-04-23 2,289.36 2,311.86 2,272.94 2,292.47 39.5M
2025-04-22 2,293.12 2,323.42 2,275.60 2,286.12 35.7M
2025-04-21 2,236.06 2,296.71 2,219.61 2,292.55 39.1M
2025-04-18 2,211.98 2,242.93 2,203.71 2,226.36 32.2M
2025-04-17 2,208.20 2,253.70 2,190.30 2,233.74 39.8M
2025-04-16 2,233.52 2,252.60 2,157.73 2,185.42 40.9M
2025-04-15 2,269.82 2,298.86 2,249.16 2,266.83 57.0M
2025-04-14 2,214.10 2,239.42 2,204.56 2,219.18 40.5M
2025-04-11 2,121.75 2,223.35 2,121.75 2,183.55 49.6M
2025-04-10 2,132.51 2,198.35 2,122.25 2,149.96 58.2M
2025-04-09 2,029.84 2,125.94 1,936.22 2,120.20 64.9M
2025-04-08 1,965.42 2,022.19 1,922.04 1,985.41 53.5M
2025-04-07 2,151.75 2,160.67 2,067.89 2,067.89 22.3M
2025-04-03 2,284.79 2,324.27 2,261.20 2,297.80 24.5M
2025-04-02 2,312.08 2,345.10 2,307.77 2,320.40 21.0M
2025-04-01 2,340.71 2,356.99 2,315.10 2,321.63 25.5M
2025-03-31 2,356.94 2,358.83 2,284.22 2,328.08 42.7M
2025-03-28 2,476.18 2,503.82 2,392.50 2,393.65 60.5M
2025-03-27 2,547.23 2,608.76 2,507.36 2,514.69 76.7M
2025-03-26 2,391.63 2,473.19 2,390.98 2,463.13 37.2M
2025-03-25 2,426.19 2,426.96 2,374.11 2,402.97 29.8M
2025-03-24 2,438.03 2,447.00 2,322.35 2,391.95 39.6M
2025-03-21 2,508.65 2,508.65 2,440.97 2,448.79 40.2M
2025-03-20 2,531.78 2,560.88 2,517.50 2,519.64 33.3M
2025-03-19 2,576.01 2,576.01 2,525.25 2,531.78 43.8M
2025-03-18 2,596.85 2,625.43 2,580.77 2,593.11 48.0M
2025-03-17 2,566.62 2,609.13 2,557.50 2,589.52 49.6M
2025-03-14 2,526.25 2,579.45 2,499.88 2,563.45 46.1M
2025-03-13 2,596.42 2,608.51 2,509.80 2,535.49 51.5M
2025-03-12 2,606.97 2,636.49 2,563.58 2,601.96 74.8M
2025-03-11 2,485.60 2,602.31 2,480.15 2,601.73 77.0M
2025-03-10 2,497.86 2,542.40 2,482.79 2,532.40 49.9M
2025-03-07 2,585.93 2,585.93 2,490.39 2,503.45 87.1M
2025-03-06 2,552.07 2,659.27 2,552.07 2,618.68 86.5M
2025-03-05 2,590.32 2,650.43 2,508.55 2,549.62 93.6M
2025-03-04 2,643.08 2,657.18 2,574.02 2,614.37 123.9M
2025-03-03 2,720.81 2,853.26 2,654.74 2,744.06 160.4M
2025-02-28 2,625.23 2,746.15 2,607.14 2,648.76 131.5M
2025-02-27 2,581.59 2,662.86 2,578.46 2,618.93 111.2M
2025-02-26 2,555.25 2,634.40 2,555.25 2,583.46 82.5M
2025-02-25 2,522.86 2,584.53 2,516.48 2,524.23 57.9M
2025-02-24 2,598.29 2,603.65 2,512.86 2,574.69 83.3M
2025-02-21 2,540.82 2,627.22 2,527.84 2,593.11 87.2M
2025-02-20 2,635.02 2,635.02 2,560.86 2,572.05 83.3M
2025-02-19 2,620.22 2,630.81 2,540.15 2,629.66 107.8M
2025-02-18 2,620.37 2,731.84 2,598.54 2,640.23 147.4M
2025-02-17 2,651.74 2,713.69 2,582.59 2,659.49 140.6M
2025-02-14 2,693.41 2,753.49 2,605.32 2,605.32 198.0M
2025-02-13 2,601.30 2,738.69 2,599.53 2,714.04 179.2M
2025-02-12 2,482.40 2,626.27 2,479.74 2,613.33 150.4M
2025-02-11 2,518.19 2,561.82 2,453.77 2,507.62 123.4M
2025-02-10 2,419.13 2,621.05 2,419.13 2,566.55 140.1M
2025-02-07 2,431.49 2,581.23 2,390.72 2,518.86 172.3M
2025-02-06 2,348.53 2,445.00 2,296.42 2,440.11 141.1M
2025-02-05 2,258.70 2,279.46 2,244.05 2,264.80 34.0M
2025-01-27 2,236.08 2,266.61 2,175.02 2,175.02 42.3M
2025-01-24 2,131.59 2,145.20 2,096.38 2,140.32 72.1M
2025-01-23 2,184.43 2,217.57 2,115.57 2,115.57 66.8M
2025-01-22 2,222.28 2,222.28 2,131.02 2,137.13 74.9M
2025-01-21 2,325.18 2,353.69 2,222.28 2,244.41 133.3M
2025-01-20 2,176.50 2,322.31 2,138.37 2,318.87 161.8M
2025-01-17 2,090.20 2,226.94 2,062.84 2,171.34 148.6M
2025-01-16 2,112.31 2,149.71 2,063.49 2,087.96 65.4M
2025-01-15 2,100.89 2,157.71 2,056.59 2,094.21 91.4M
2025-01-14 1,997.53 2,099.10 1,997.45 2,095.36 66.1M
2025-01-13 1,948.88 2,014.05 1,922.84 1,990.50 38.5M
2025-01-10 2,059.13 2,083.90 1,980.03 1,980.03 70.0M
2025-01-09 2,024.16 2,095.26 2,022.15 2,080.61 96.8M
2025-01-08 1,977.89 2,113.61 1,917.18 2,057.56 112.5M
2025-01-07 1,946.76 1,998.65 1,938.79 1,997.42 40.8M
2025-01-06 1,967.82 1,985.24 1,909.16 1,941.45 40.1M
2025-01-03 2,124.29 2,132.54 1,963.93 1,975.27 63.6M
2025-01-02 2,105.93 2,187.52 2,097.45 2,123.15 48.6M