SZSE Consumer Staples

SZCSSI
🏛️ china →
10,162.71
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:25 10,233.93 10,233.93 10,233.93 10,233.93 0.0K
09:30 10,228.97 10,239.55 10,174.14 10,180.44 42,235.7K
09:35 10,176.63 10,176.63 10,141.75 10,154.08 24,994.8K
09:40 10,152.09 10,175.96 10,144.35 10,158.24 17,730.2K
09:45 10,154.98 10,178.17 10,153.91 10,177.19 19,147.2K
09:50 10,178.18 10,183.80 10,151.40 10,154.90 16,119.4K
09:55 10,155.56 10,158.76 10,136.00 10,141.72 16,660.9K
10:00 10,141.02 10,142.64 10,106.57 10,113.29 22,376.2K
10:05 10,112.72 10,114.50 10,103.52 10,111.41 13,664.2K
10:10 10,111.94 10,114.90 10,101.02 10,101.02 10,592.7K
10:15 10,102.95 10,112.48 10,100.05 10,110.66 11,841.6K
10:20 10,108.66 10,116.39 10,104.35 10,106.26 14,114.4K
10:25 10,104.15 10,118.38 10,102.20 10,117.89 11,967.2K
10:30 10,116.90 10,132.52 10,115.63 10,129.24 7,797.1K
10:35 10,128.42 10,149.01 10,128.42 10,137.47 7,154.2K
10:40 10,136.39 10,143.31 10,126.48 10,134.40 7,373.4K
10:45 10,133.36 10,138.82 10,131.52 10,135.75 8,410.1K
10:50 10,135.15 10,147.14 10,133.81 10,139.80 5,639.9K
10:55 10,139.32 10,144.15 10,131.69 10,138.52 7,282.3K
11:00 10,138.45 10,157.27 10,138.45 10,149.87 8,437.5K
11:05 10,150.83 10,154.27 10,144.87 10,153.53 6,646.9K
11:10 10,153.34 10,153.34 10,140.66 10,140.66 4,888.8K
11:15 10,141.50 10,146.29 10,138.35 10,144.59 3,833.9K
11:20 10,144.48 10,156.63 10,141.98 10,155.16 3,735.6K
11:25 10,157.55 10,158.41 10,147.09 10,147.09 6,005.7K
11:30 10,147.77 10,147.77 10,147.77 10,147.77 14.3K
11:35 10,147.77 10,147.77 10,147.77 10,147.77 0.0K
11:40 10,147.77 10,147.77 10,147.77 10,147.77 0.0K
11:45 10,147.77 10,147.77 10,147.77 10,147.77 0.0K
11:50 10,147.77 10,147.77 10,147.77 10,147.77 0.0K
11:55 10,147.77 10,147.77 10,147.77 10,147.77 0.0K
12:00 10,147.77 10,147.77 10,147.77 10,147.77 0.0K
12:05 10,147.77 10,147.77 10,147.77 10,147.77 0.0K
12:10 10,147.77 10,147.77 10,147.77 10,147.77 0.0K
12:15 10,147.77 10,147.77 10,147.77 10,147.77 0.0K
12:20 10,147.77 10,147.77 10,147.77 10,147.77 0.0K
12:25 10,147.77 10,147.77 10,147.77 10,147.77 0.0K
12:30 10,147.77 10,147.77 10,147.77 10,147.77 0.0K
12:35 10,147.77 10,147.77 10,147.77 10,147.77 0.0K
12:40 10,147.77 10,147.77 10,147.77 10,147.77 0.0K
12:45 10,147.77 10,147.77 10,147.77 10,147.77 0.0K
12:50 10,147.77 10,147.77 10,147.77 10,147.77 0.0K
12:55 10,147.77 10,147.77 10,147.77 10,147.77 0.0K
13:00 10,148.84 10,148.84 10,119.66 10,119.66 9,580.7K
13:05 10,119.51 10,128.95 10,119.51 10,120.99 7,227.3K
13:10 10,120.22 10,132.89 10,119.09 10,125.79 8,863.6K
13:15 10,123.86 10,132.75 10,123.31 10,127.89 15,940.0K
13:20 10,127.19 10,140.24 10,125.44 10,138.98 6,993.2K
13:25 10,139.59 10,140.73 10,124.65 10,124.77 4,952.6K
13:30 10,122.97 10,125.15 10,113.95 10,125.01 11,934.6K
13:35 10,123.09 10,131.71 10,123.09 10,130.17 3,895.8K
13:40 10,131.87 10,139.97 10,131.70 10,135.92 3,364.5K
13:45 10,135.20 10,135.20 10,126.34 10,129.79 5,566.0K
13:50 10,129.96 10,131.20 10,124.70 10,127.90 4,304.6K
13:55 10,127.65 10,133.04 10,122.68 10,133.04 4,425.0K
14:00 10,130.97 10,138.62 10,129.04 10,133.78 4,091.3K
14:05 10,134.53 10,140.65 10,126.37 10,127.76 3,816.1K
14:10 10,130.19 10,130.19 10,123.32 10,126.06 4,604.7K
14:15 10,126.79 10,126.96 10,113.72 10,116.96 6,438.8K
14:20 10,114.91 10,122.44 10,111.90 10,115.41 5,230.8K
14:25 10,117.76 10,131.71 10,117.76 10,127.74 5,526.0K
14:30 10,127.22 10,134.89 10,117.96 10,124.10 7,340.3K
14:35 10,124.40 10,125.97 10,112.35 10,114.82 5,250.5K
14:40 10,113.30 10,123.32 10,110.14 10,121.67 8,673.3K
14:45 10,122.11 10,122.83 10,111.18 10,112.71 6,922.5K
14:50 10,111.59 10,113.06 10,107.83 10,109.76 13,514.6K
14:55 10,108.60 10,111.53 10,107.20 10,108.62 5,022.1K
15:00 10,107.32 10,107.32 10,102.54 10,102.54 4,332.1K
15:05 10,102.54 10,102.54 10,102.54 10,102.54 0.0K
15:10 10,102.54 10,102.54 10,102.54 10,102.54 0.0K
15:15 10,102.54 10,102.54 10,102.54 10,102.54 0.0K
15:20 10,102.54 10,102.54 10,102.54 10,102.54 0.0K
15:25 10,102.54 10,102.54 10,102.54 10,102.54 0.0K
15:30 10,102.54 10,102.54 10,102.54 10,102.54 0.0K
15:35 10,102.54 10,102.54 10,102.54 10,102.54 0.0K
15:40 10,102.54 10,102.54 10,102.54 10,102.54 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 10,044.32 10,172.04 9,966.95 10,162.71 470.9M
2025-09-26 10,092.71 10,144.02 10,037.13 10,058.54 422.7M
2025-09-25 10,233.93 10,239.55 10,100.05 10,102.53 466.5M
2025-09-24 10,176.48 10,251.63 10,158.77 10,230.14 389.4M
2025-09-23 10,208.26 10,323.21 10,122.47 10,206.32 487.3M
2025-09-22 10,308.66 10,308.66 10,164.21 10,231.67 444.5M
2025-09-19 10,310.62 10,350.24 10,270.42 10,346.31 453.6M
2025-09-18 10,538.30 10,550.81 10,257.76 10,336.95 637.3M
2025-09-17 10,630.57 10,665.62 10,476.79 10,537.95 515.3M
2025-09-16 10,747.64 10,769.52 10,522.79 10,634.91 650.0M
2025-09-15 10,651.48 10,803.66 10,629.32 10,765.29 715.4M
2025-09-12 10,738.51 10,839.88 10,664.13 10,679.31 738.0M
2025-09-11 10,525.41 10,799.57 10,525.41 10,764.66 942.8M
2025-09-10 10,546.00 10,595.63 10,473.44 10,546.93 613.0M
2025-09-09 10,586.95 10,628.39 10,469.44 10,586.24 600.3M
2025-09-08 10,381.71 10,602.72 10,381.71 10,597.57 976.0M
2025-09-05 10,221.57 10,344.02 10,116.14 10,338.60 466.9M
2025-09-04 10,245.95 10,257.82 10,112.73 10,221.86 576.1M
2025-09-03 10,440.09 10,556.78 10,223.93 10,250.00 537.8M
2025-09-02 10,428.45 10,630.30 10,384.45 10,420.54 598.0M
2025-09-01 10,496.47 10,519.41 10,377.06 10,449.52 666.1M
2025-08-29 10,295.49 10,529.42 10,295.49 10,484.81 738.6M
2025-08-28 10,297.33 10,358.46 10,101.56 10,284.53 786.2M
2025-08-27 10,532.70 10,598.72 10,335.71 10,335.71 1,063.4M
2025-08-26 10,356.81 10,703.29 10,295.57 10,587.97 936.4M
2025-08-25 10,139.28 10,385.04 10,121.38 10,383.96 740.4M
2025-08-22 10,086.19 10,113.93 10,019.39 10,108.80 566.0M
2025-08-21 10,049.50 10,174.61 9,980.27 10,052.72 741.9M
2025-08-20 9,795.34 9,980.22 9,761.68 9,948.31 582.3M
2025-08-19 9,733.05 9,881.26 9,731.36 9,812.43 564.3M
2025-08-18 9,725.35 9,772.45 9,688.96 9,735.08 555.7M
2025-08-15 9,670.05 9,725.22 9,628.37 9,713.61 431.3M
2025-08-14 9,748.52 9,850.22 9,689.36 9,693.77 441.9M
2025-08-13 9,752.31 9,772.94 9,676.19 9,752.67 436.9M
2025-08-12 9,753.53 9,846.72 9,725.92 9,735.08 406.8M
2025-08-11 9,710.44 9,771.98 9,638.46 9,758.19 490.7M
2025-08-08 9,686.88 9,723.17 9,642.64 9,681.67 367.5M
2025-08-07 9,712.62 9,750.29 9,682.73 9,718.27 356.4M
2025-08-06 9,686.25 9,725.85 9,658.02 9,722.39 290.6M
2025-08-05 9,592.37 9,694.70 9,592.37 9,688.66 381.8M
2025-08-04 9,551.04 9,590.54 9,531.52 9,579.30 319.5M
2025-08-01 9,570.94 9,614.06 9,523.21 9,561.76 335.6M
2025-07-31 9,755.03 9,755.50 9,550.19 9,569.87 516.2M
2025-07-30 9,709.70 9,861.96 9,693.66 9,787.10 494.5M
2025-07-29 9,777.33 9,785.43 9,660.07 9,713.04 449.2M
2025-07-28 9,808.46 9,823.42 9,740.65 9,791.27 445.0M
2025-07-25 9,911.64 9,942.66 9,811.53 9,819.63 458.4M
2025-07-24 9,914.46 9,914.46 9,846.19 9,901.88 551.7M
2025-07-23 10,051.90 10,095.90 9,935.24 9,945.24 755.5M
2025-07-22 9,724.81 9,987.56 9,721.63 9,980.09 717.5M
2025-07-21 9,648.41 9,746.43 9,640.46 9,739.89 528.2M
2025-07-18 9,535.95 9,676.90 9,529.64 9,649.13 373.0M
2025-07-17 9,536.74 9,610.48 9,532.53 9,565.60 295.9M
2025-07-16 9,469.49 9,550.07 9,469.49 9,542.65 302.1M
2025-07-15 9,556.78 9,575.79 9,436.11 9,489.00 441.7M
2025-07-14 9,548.61 9,600.03 9,498.47 9,581.60 366.3M
2025-07-11 9,491.33 9,611.07 9,489.13 9,562.32 541.3M
2025-07-10 9,500.12 9,500.12 9,413.88 9,487.35 473.4M
2025-07-09 9,382.66 9,521.64 9,374.15 9,463.10 537.8M
2025-07-08 9,338.30 9,382.66 9,296.93 9,374.67 350.7M
2025-07-07 9,377.89 9,380.75 9,328.51 9,334.33 255.0M
2025-07-04 9,333.60 9,414.48 9,317.04 9,392.93 323.0M
2025-07-03 9,317.26 9,394.80 9,310.97 9,357.37 318.9M
2025-07-02 9,283.94 9,330.29 9,270.07 9,305.54 327.7M
2025-07-01 9,247.63 9,287.80 9,228.89 9,279.53 243.4M
2025-06-30 9,221.03 9,262.23 9,173.94 9,252.14 271.1M
2025-06-27 9,252.70 9,268.00 9,209.97 9,212.91 234.6M
2025-06-26 9,298.03 9,331.50 9,260.94 9,294.89 305.9M
2025-06-25 9,308.44 9,331.71 9,233.55 9,328.39 313.1M
2025-06-24 9,251.46 9,328.20 9,231.20 9,297.62 289.6M
2025-06-23 9,271.43 9,303.03 9,194.17 9,232.77 290.6M
2025-06-20 9,243.46 9,357.83 9,243.46 9,294.56 345.9M
2025-06-19 9,276.09 9,340.43 9,219.16 9,240.52 320.8M
2025-06-18 9,349.53 9,382.94 9,285.92 9,290.04 343.3M
2025-06-17 9,322.89 9,359.12 9,283.23 9,299.76 277.3M
2025-06-16 9,328.61 9,361.04 9,274.69 9,321.55 396.0M
2025-06-13 9,536.92 9,540.47 9,347.63 9,393.59 524.0M
2025-06-12 9,677.04 9,677.04 9,556.17 9,572.22 418.8M
2025-06-11 9,548.99 9,713.19 9,548.99 9,704.17 623.1M
2025-06-10 9,611.81 9,630.16 9,499.02 9,548.45 453.5M
2025-06-09 9,497.54 9,635.82 9,475.46 9,616.43 443.4M
2025-06-06 9,447.64 9,516.14 9,398.95 9,512.74 289.6M
2025-06-05 9,525.21 9,529.45 9,425.05 9,440.47 397.6M
2025-06-04 9,496.10 9,543.32 9,465.20 9,538.18 379.9M
2025-06-03 9,360.27 9,526.37 9,354.77 9,510.14 547.8M
2025-05-30 9,359.73 9,471.33 9,357.23 9,407.68 527.3M
2025-05-29 9,288.01 9,361.66 9,249.22 9,356.17 293.9M
2025-05-28 9,307.78 9,334.10 9,270.75 9,301.14 275.5M
2025-05-27 9,319.49 9,392.21 9,293.40 9,314.97 290.6M
2025-05-26 9,350.10 9,366.48 9,279.73 9,331.04 308.1M
2025-05-23 9,437.07 9,500.42 9,373.28 9,374.56 282.6M
2025-05-22 9,451.10 9,473.33 9,415.64 9,451.88 296.5M
2025-05-21 9,437.40 9,494.60 9,431.94 9,459.60 309.6M
2025-05-20 9,372.40 9,474.09 9,371.17 9,445.30 397.8M
2025-05-19 9,331.52 9,370.57 9,317.21 9,367.15 307.6M
2025-05-16 9,486.04 9,487.57 9,375.08 9,399.70 379.2M
2025-05-15 9,552.90 9,580.13 9,502.83 9,502.83 346.3M
2025-05-14 9,427.56 9,618.41 9,401.80 9,574.91 383.4M
2025-05-13 9,452.25 9,452.25 9,396.08 9,435.43 313.7M
2025-05-12 9,445.48 9,454.03 9,387.11 9,422.86 399.0M
2025-05-09 9,445.26 9,476.57 9,425.23 9,446.87 388.1M
2025-05-08 9,401.76 9,493.24 9,368.66 9,451.11 368.3M
2025-05-07 9,494.98 9,518.26 9,405.54 9,427.93 507.1M
2025-05-06 9,414.33 9,437.04 9,363.33 9,435.39 422.8M
2025-04-30 9,410.73 9,455.15 9,392.04 9,404.08 381.1M
2025-04-29 9,382.98 9,430.38 9,349.91 9,424.23 379.7M
2025-04-28 9,480.82 9,512.52 9,465.25 9,469.17 357.2M
2025-04-25 9,523.77 9,575.24 9,460.25 9,464.00 397.1M
2025-04-24 9,524.49 9,611.41 9,510.32 9,520.25 403.5M
2025-04-23 9,609.43 9,616.53 9,510.31 9,536.01 488.5M
2025-04-22 9,567.84 9,645.16 9,546.26 9,610.14 398.4M
2025-04-21 9,594.60 9,599.83 9,554.20 9,589.09 329.4M
2025-04-18 9,670.23 9,682.12 9,571.05 9,617.04 330.4M
2025-04-17 9,612.40 9,719.65 9,573.62 9,688.27 396.3M
2025-04-16 9,612.32 9,690.65 9,517.58 9,671.67 529.2M
2025-04-15 9,641.18 9,687.29 9,580.54 9,657.95 560.5M
2025-04-14 9,673.77 9,749.32 9,655.14 9,662.29 688.1M
2025-04-11 9,819.86 9,822.91 9,620.62 9,683.74 984.8M
2025-04-10 9,723.44 9,915.39 9,667.25 9,877.31 1,353.1M
2025-04-09 9,715.87 9,911.03 9,589.12 9,830.03 1,756.4M
2025-04-08 9,280.80 9,743.40 9,248.65 9,719.43 1,684.6M
2025-04-07 9,381.72 9,585.01 9,028.21 9,260.20 1,464.6M
2025-04-03 9,419.50 9,630.12 9,419.50 9,611.90 443.1M
2025-04-02 9,499.06 9,556.99 9,462.64 9,479.02 213.0M
2025-04-01 9,431.14 9,555.63 9,427.59 9,503.96 282.6M
2025-03-31 9,515.59 9,584.53 9,407.96 9,424.67 321.3M
2025-03-28 9,628.03 9,628.03 9,515.44 9,547.24 266.0M
2025-03-27 9,553.75 9,636.89 9,540.87 9,628.22 294.1M
2025-03-26 9,490.28 9,624.93 9,479.54 9,580.15 480.0M
2025-03-25 9,495.75 9,500.88 9,401.68 9,500.88 291.4M
2025-03-24 9,464.13 9,513.32 9,429.76 9,494.05 345.7M
2025-03-21 9,542.06 9,668.93 9,442.34 9,481.43 418.8M
2025-03-20 9,702.31 9,713.23 9,564.52 9,571.36 298.5M
2025-03-19 9,763.79 9,790.66 9,665.85 9,703.38 294.3M
2025-03-18 9,848.12 9,849.55 9,747.93 9,778.97 388.9M
2025-03-17 9,907.34 9,981.01 9,823.67 9,843.24 536.0M
2025-03-14 9,582.35 9,869.84 9,582.35 9,829.62 557.1M
2025-03-13 9,559.90 9,643.48 9,532.53 9,553.05 348.8M
2025-03-12 9,675.30 9,715.82 9,551.81 9,569.92 398.9M
2025-03-11 9,389.48 9,680.42 9,378.55 9,680.42 581.6M
2025-03-10 9,503.49 9,503.99 9,395.53 9,468.26 411.2M
2025-03-07 9,319.97 9,479.33 9,301.32 9,453.74 397.8M
2025-03-06 9,265.23 9,366.18 9,209.24 9,346.10 363.4M
2025-03-05 9,327.94 9,330.92 9,206.66 9,246.42 320.3M
2025-03-04 9,282.68 9,306.55 9,204.63 9,303.59 370.8M
2025-03-03 9,275.06 9,422.86 9,266.83 9,301.50 420.8M
2025-02-28 9,300.66 9,455.21 9,251.34 9,274.83 468.8M
2025-02-27 9,189.47 9,316.26 9,176.88 9,314.83 472.9M
2025-02-26 9,098.57 9,202.17 9,058.96 9,202.17 436.8M
2025-02-25 9,196.32 9,196.32 9,088.94 9,106.87 524.0M
2025-02-24 9,236.20 9,345.30 9,236.20 9,261.99 830.3M
2025-02-21 9,144.27 9,298.84 9,138.14 9,169.27 522.6M
2025-02-20 9,136.22 9,187.60 9,092.28 9,108.87 435.3M
2025-02-19 9,067.81 9,161.01 9,022.53 9,156.59 590.5M
2025-02-18 9,203.55 9,225.31 9,054.40 9,078.12 523.4M
2025-02-17 9,172.34 9,234.17 9,123.71 9,198.79 586.1M
2025-02-14 9,147.71 9,206.30 9,110.33 9,161.01 498.4M
2025-02-13 8,937.76 9,243.60 8,927.46 9,189.19 790.3M
2025-02-12 8,859.42 8,946.14 8,832.50 8,946.14 281.8M
2025-02-11 8,972.86 8,986.81 8,861.55 8,877.36 308.1M
2025-02-10 8,975.09 8,986.99 8,917.11 8,964.39 322.7M
2025-02-07 8,903.37 9,042.06 8,854.37 8,972.28 417.2M
2025-02-06 8,893.75 8,935.48 8,842.81 8,923.20 305.6M
2025-02-05 9,039.32 9,044.00 8,885.02 8,916.16 291.6M
2025-01-27 9,003.85 9,089.06 9,003.85 9,026.19 282.8M
2025-01-24 8,965.76 9,025.65 8,934.09 9,009.19 266.0M
2025-01-23 9,033.52 9,104.68 8,994.38 8,999.71 289.3M
2025-01-22 9,071.45 9,071.45 8,958.94 8,992.24 228.3M
2025-01-21 9,197.71 9,199.26 9,061.62 9,103.68 254.7M
2025-01-20 9,159.88 9,221.62 9,128.00 9,155.08 292.5M
2025-01-17 9,026.29 9,157.04 9,009.51 9,118.63 282.4M
2025-01-16 9,089.66 9,178.18 8,977.25 9,040.10 306.0M
2025-01-15 9,127.06 9,127.06 9,048.57 9,062.26 275.3M
2025-01-14 8,915.82 9,157.89 8,907.38 9,143.27 372.9M
2025-01-13 8,775.38 8,916.26 8,766.39 8,912.67 273.4M
2025-01-10 8,990.65 9,004.37 8,849.70 8,849.70 300.8M
2025-01-09 9,062.72 9,120.60 8,973.69 8,999.45 302.8M
2025-01-08 9,063.95 9,123.83 8,932.80 9,036.04 335.6M
2025-01-07 9,075.84 9,094.27 9,010.26 9,085.21 282.3M
2025-01-06 9,115.09 9,193.26 9,011.87 9,058.60 345.9M
2025-01-03 9,254.86 9,301.93 9,119.97 9,159.28 382.5M
2025-01-02 9,453.14 9,476.69 9,203.67 9,247.06 421.3M