SZSE Defensive 50

SZD50
🏛️ china →
9,784.27
Last Update: 2025-09-29
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
2021-12-31 10,036.88 10,061.16 9,971.23 10,055.05 1,155.7M
2021-12-30 9,927.03 10,055.26 9,911.22 10,037.40 1,044.7M
2021-12-29 10,156.26 10,174.94 9,922.42 9,922.42 1,058.6M
2021-12-28 10,134.12 10,195.46 10,079.02 10,161.47 1,198.9M
2021-12-27 10,091.70 10,167.42 10,039.90 10,132.60 1,269.7M
2021-12-24 9,996.25 10,102.12 9,986.73 10,081.48 1,173.7M
2021-12-23 9,901.45 10,002.63 9,868.14 9,998.40 1,240.4M
2021-12-22 9,797.22 9,893.53 9,782.20 9,882.77 1,202.6M
2021-12-21 9,698.66 9,790.28 9,688.08 9,778.10 935.4M
2021-12-20 9,720.83 9,832.28 9,686.94 9,693.34 1,019.7M
2021-12-17 9,903.02 9,907.85 9,755.75 9,755.75 877.4M
2021-12-16 9,891.38 9,938.02 9,793.59 9,910.02 1,057.2M
2021-12-15 10,054.26 10,067.21 9,894.45 9,899.14 920.6M
2021-12-14 10,047.19 10,144.10 10,020.44 10,079.30 1,012.2M
2021-12-13 10,098.46 10,218.92 10,061.81 10,065.23 1,336.7M
2021-12-10 10,025.65 10,114.62 9,991.78 10,045.56 1,422.4M
2021-12-09 9,898.96 10,176.86 9,898.96 10,095.67 1,868.7M
2021-12-08 9,699.62 9,889.03 9,668.10 9,879.27 1,031.0M
2021-12-07 9,637.93 9,738.50 9,637.72 9,683.26 1,118.5M
2021-12-06 9,734.44 9,737.33 9,624.83 9,629.93 989.7M
2021-12-03 9,540.46 9,733.63 9,540.42 9,727.14 988.8M
2021-12-02 9,546.43 9,623.98 9,533.40 9,538.77 849.3M
2021-12-01 9,564.42 9,579.04 9,498.09 9,544.60 756.8M
2021-11-30 9,700.59 9,702.08 9,509.25 9,546.88 966.6M
2021-11-29 9,666.80 9,762.62 9,630.06 9,687.91 1,025.5M
2021-11-26 9,757.98 9,767.82 9,674.14 9,696.02 820.4M
2021-11-25 9,818.28 9,871.44 9,756.35 9,763.44 879.2M
2021-11-24 9,732.32 9,838.49 9,711.81 9,794.63 1,199.0M
2021-11-23 9,739.44 9,813.17 9,710.90 9,715.66 921.5M
2021-11-22 9,776.36 9,858.63 9,754.23 9,765.99 981.7M
2021-11-19 9,706.54 9,832.20 9,704.70 9,777.00 890.9M
2021-11-18 9,842.42 9,842.42 9,739.66 9,750.28 956.9M
2021-11-17 9,894.02 9,928.96 9,823.67 9,875.10 1,016.0M
2021-11-16 9,741.25 9,954.25 9,733.60 9,894.61 1,206.6M
2021-11-15 9,637.52 9,742.46 9,632.17 9,715.45 1,461.9M
2021-11-12 9,679.52 9,712.82 9,590.32 9,614.41 1,057.8M
2021-11-11 9,582.66 9,682.02 9,550.86 9,664.71 973.7M
2021-11-10 9,674.63 9,682.25 9,496.95 9,596.44 1,019.5M
2021-11-09 9,679.27 9,733.62 9,636.90 9,665.69 1,040.0M
2021-11-08 9,791.39 9,803.64 9,664.87 9,683.76 1,100.5M
2021-11-05 9,828.76 9,892.94 9,783.66 9,792.56 1,372.1M
2021-11-04 9,677.28 9,862.18 9,638.26 9,829.22 1,645.2M
2021-11-03 9,594.99 9,745.59 9,580.64 9,656.96 1,572.5M
2021-11-02 9,571.73 9,681.37 9,501.28 9,593.25 1,500.2M
2021-11-01 9,576.74 9,657.16 9,447.10 9,622.26 1,473.1M
2021-10-29 9,571.98 9,778.21 9,567.97 9,736.57 1,314.9M
2021-10-28 9,542.68 9,651.14 9,494.27 9,566.09 1,112.6M
2021-10-27 9,710.02 9,710.02 9,521.08 9,566.19 1,337.9M
2021-10-26 9,746.84 9,801.14 9,696.19 9,729.94 1,086.8M
2021-10-25 9,806.90 9,835.94 9,718.31 9,779.66 1,129.7M
2021-10-22 9,737.42 9,835.48 9,687.21 9,753.75 955.8M
2021-10-21 9,760.16 9,817.34 9,675.58 9,736.06 991.1M
2021-10-20 9,897.07 9,927.75 9,687.44 9,753.97 1,314.4M
2021-10-19 9,603.34 9,883.42 9,603.34 9,868.07 1,456.8M
2021-10-18 9,803.85 9,803.85 9,553.82 9,651.14 1,336.2M
2021-10-15 9,892.17 10,044.64 9,859.92 9,901.74 1,509.5M
2021-10-14 10,147.56 10,198.74 9,938.71 10,005.82 1,229.5M
2021-10-13 9,944.43 10,236.76 9,893.77 10,172.65 1,259.1M
2021-10-12 9,958.32 10,058.85 9,864.42 9,939.89 1,327.3M
2021-10-11 10,101.08 10,230.42 9,926.82 9,983.35 1,489.4M
2021-10-08 9,930.60 10,201.53 9,829.75 10,075.45 1,658.6M
2021-09-30 9,732.88 9,941.66 9,732.88 9,885.57 1,029.4M
2021-09-29 9,748.60 9,825.41 9,599.12 9,760.63 1,228.2M
2021-09-28 9,806.36 9,902.74 9,664.49 9,816.89 1,100.2M
2021-09-27 9,621.12 9,939.33 9,621.12 9,856.17 1,741.8M
2021-09-24 9,339.66 9,605.85 9,337.39 9,515.15 1,242.6M
2021-09-23 9,360.89 9,454.21 9,287.33 9,378.34 1,057.0M
2021-09-22 9,302.99 9,476.44 9,287.31 9,345.84 887.7M
2021-09-17 9,129.34 9,499.48 9,085.56 9,451.59 1,264.6M
2021-09-16 9,023.93 9,256.23 8,984.09 9,152.69 1,328.0M
2021-09-15 9,162.69 9,175.94 9,021.61 9,060.26 849.7M
2021-09-14 9,218.32 9,312.09 9,181.83 9,199.51 963.4M
2021-09-13 9,264.17 9,361.52 9,165.92 9,212.97 1,064.1M
2021-09-10 9,239.83 9,356.26 9,203.39 9,289.33 1,085.3M
2021-09-09 9,241.68 9,309.39 9,190.88 9,251.52 980.7M
2021-09-08 9,344.56 9,358.54 9,221.83 9,262.42 1,208.5M
2021-09-07 9,333.41 9,368.23 9,246.48 9,339.26 1,021.8M
2021-09-06 9,006.43 9,409.61 8,973.08 9,345.66 1,311.0M
2021-09-03 8,886.34 9,059.95 8,782.91 9,037.12 1,241.5M
2021-09-02 9,074.49 9,103.71 8,902.30 8,912.67 1,036.7M
2021-09-01 8,850.18 9,158.84 8,700.47 9,082.32 1,314.1M
2021-08-31 8,964.57 9,033.82 8,791.79 8,872.36 1,136.8M
2021-08-30 9,073.48 9,077.10 8,873.19 8,965.36 1,356.7M
2021-08-27 9,079.45 9,225.46 8,992.57 9,026.78 1,009.7M
2021-08-26 9,416.87 9,416.87 9,094.94 9,103.05 1,205.7M
2021-08-25 9,278.22 9,415.86 9,262.95 9,386.07 1,151.0M
2021-08-24 9,135.42 9,295.99 9,072.99 9,265.11 1,083.6M
2021-08-23 8,967.29 9,137.82 8,903.44 9,090.93 1,087.8M
2021-08-20 9,254.47 9,254.47 8,863.55 8,937.87 1,243.3M
2021-08-19 9,481.82 9,586.32 9,398.26 9,431.99 994.3M
2021-08-18 9,506.50 9,527.16 9,392.82 9,478.85 936.8M
2021-08-17 9,846.28 9,846.28 9,478.30 9,493.88 1,119.4M
2021-08-16 9,819.02 9,903.07 9,764.22 9,861.81 1,038.7M
2021-08-13 9,883.64 9,956.28 9,751.43 9,834.55 1,050.9M
2021-08-12 10,046.60 10,120.31 9,872.30 9,880.22 1,067.2M
2021-08-11 10,210.79 10,257.53 10,050.82 10,066.23 1,282.1M
2021-08-10 9,989.41 10,263.91 9,835.66 10,250.48 1,346.5M
2021-08-09 9,685.82 10,031.62 9,682.78 9,971.78 1,504.4M
2021-08-06 9,798.48 9,798.48 9,649.05 9,725.69 1,004.7M
2021-08-05 9,855.27 9,995.86 9,782.40 9,825.46 1,318.4M
2021-08-04 10,037.12 10,037.12 9,864.68 9,955.11 1,205.9M
2021-08-03 9,877.48 10,109.86 9,823.49 10,092.15 1,411.4M
2021-08-02 9,533.05 9,943.62 9,403.73 9,925.36 1,756.6M
2021-07-30 9,799.94 9,799.94 9,518.33 9,603.88 1,445.5M
2021-07-29 9,976.23 10,043.05 9,824.43 9,864.83 1,502.8M
2021-07-28 9,612.83 9,812.01 9,447.31 9,789.33 1,465.2M
2021-07-27 9,974.37 10,035.16 9,662.38 9,663.19 1,490.3M
2021-07-26 10,374.19 10,374.19 9,815.27 9,986.54 1,497.0M
2021-07-23 10,770.24 10,770.25 10,460.75 10,489.50 1,274.2M
2021-07-22 10,964.21 10,964.21 10,771.83 10,801.57 999.4M
2021-07-21 10,981.13 11,065.24 10,892.06 10,940.58 1,071.4M
2021-07-20 10,972.95 11,051.59 10,924.19 10,983.90 890.4M
2021-07-19 10,840.70 11,021.08 10,789.48 11,005.63 1,198.0M
2021-07-16 11,125.81 11,128.71 10,901.03 10,904.93 948.2M
2021-07-15 11,071.64 11,123.53 10,997.37 11,123.53 1,088.7M
2021-07-14 11,048.57 11,153.96 10,968.72 11,059.91 1,072.6M
2021-07-13 11,009.03 11,106.67 10,993.76 11,083.88 1,166.7M
2021-07-12 10,786.08 11,012.99 10,644.46 10,968.59 1,241.9M
2021-07-09 10,795.97 10,818.86 10,542.69 10,712.14 993.4M
2021-07-08 11,159.05 11,160.54 10,798.96 10,821.40 1,071.2M
2021-07-07 10,967.33 11,179.17 10,935.40 11,140.88 984.7M
2021-07-06 11,199.69 11,201.54 10,767.51 10,981.85 1,228.3M
2021-07-05 11,212.65 11,314.82 11,100.34 11,180.76 1,156.5M
2021-07-02 11,654.97 11,654.97 11,261.10 11,263.12 1,080.6M
2021-07-01 11,699.67 11,778.35 11,593.93 11,721.72 998.8M
2021-06-30 11,638.28 11,731.65 11,605.80 11,692.08 860.9M
2021-06-29 11,793.91 11,793.91 11,574.42 11,626.81 1,173.6M
2021-06-28 11,626.89 11,804.18 11,626.89 11,791.85 1,370.7M
2021-06-25 11,323.04 11,595.36 11,298.00 11,570.99 1,028.4M
2021-06-24 11,425.70 11,429.27 11,212.27 11,326.31 931.8M
2021-06-23 11,511.35 11,519.08 11,368.59 11,438.46 1,181.1M
2021-06-22 11,352.92 11,504.86 11,272.26 11,503.98 1,144.1M
2021-06-21 11,329.59 11,440.42 11,237.75 11,321.38 1,275.6M
2021-06-18 11,441.19 11,496.58 11,253.35 11,365.86 1,226.6M
2021-06-17 11,297.31 11,491.14 11,285.46 11,410.10 992.9M
2021-06-16 11,622.38 11,627.89 11,312.22 11,312.22 870.2M
2021-06-15 11,707.33 11,741.28 11,451.86 11,589.23 1,085.3M
2021-06-11 11,927.23 11,927.23 11,724.16 11,735.73 1,111.3M
2021-06-10 11,899.10 12,033.97 11,873.98 11,968.13 1,029.5M
2021-06-09 11,878.51 11,987.91 11,801.89 11,898.27 945.6M
2021-06-08 12,184.92 12,233.80 11,812.78 11,926.71 1,022.6M
2021-06-07 12,193.99 12,203.30 12,043.31 12,183.96 1,104.3M
2021-06-04 12,023.05 12,288.93 12,002.33 12,215.42 1,021.7M
2021-06-03 12,052.55 12,253.81 12,001.19 12,075.47 1,145.3M
2021-06-02 12,169.88 12,186.99 12,016.75 12,075.15 1,299.6M
2021-06-01 12,056.60 12,192.12 11,943.73 12,181.72 1,188.1M
2021-05-31 12,003.27 12,052.38 11,905.20 12,052.38 1,171.9M
2021-05-28 12,177.34 12,196.65 11,999.76 12,065.73 1,227.7M
2021-05-27 12,069.36 12,292.59 11,960.02 12,201.88 1,234.3M
2021-05-26 12,128.11 12,156.46 12,028.37 12,082.57 1,160.9M
2021-05-25 11,794.93 12,172.74 11,784.00 12,158.95 1,247.7M
2021-05-24 11,816.52 11,829.43 11,550.96 11,790.12 1,134.2M
2021-05-21 11,860.37 11,907.54 11,687.14 11,789.30 904.7M
2021-05-20 11,697.77 11,851.36 11,697.77 11,822.49 952.1M
2021-05-19 11,733.17 11,780.89 11,680.82 11,707.85 799.0M
2021-05-18 11,794.57 11,848.09 11,660.78 11,772.07 829.5M
2021-05-17 11,533.64 11,872.18 11,533.64 11,785.22 1,190.6M
2021-05-14 11,340.72 11,565.52 11,288.96 11,489.23 1,044.4M
2021-05-13 11,196.00 11,342.92 11,135.98 11,320.07 1,021.9M
2021-05-12 11,124.35 11,351.09 11,115.19 11,328.99 1,132.7M
2021-05-11 10,924.32 11,168.72 10,916.55 11,153.85 950.7M
2021-05-10 11,113.37 11,235.06 10,911.50 10,976.70 1,045.4M
2021-05-07 11,397.27 11,460.50 11,148.74 11,148.74 1,013.3M
2021-05-06 11,668.48 11,684.04 11,312.99 11,374.08 1,221.1M
2021-04-30 11,764.93 11,831.17 11,680.78 11,752.09 1,170.3M
2021-04-29 11,683.10 11,806.15 11,625.79 11,795.63 1,169.1M
2021-04-28 11,447.72 11,673.36 11,416.56 11,672.33 1,075.8M
2021-04-27 11,346.67 11,497.33 11,280.75 11,497.33 1,032.5M
2021-04-26 11,503.53 11,594.19 11,328.81 11,339.49 1,347.6M
2021-04-23 11,241.51 11,465.46 11,241.51 11,422.04 1,109.6M
2021-04-22 11,224.09 11,231.38 11,046.89 11,191.28 971.8M
2021-04-21 10,994.15 11,204.19 10,994.15 11,187.84 928.5M
2021-04-20 10,945.95 11,228.17 10,933.34 11,099.44 1,032.7M
2021-04-19 10,722.13 10,995.46 10,623.93 10,989.81 1,169.0M
2021-04-16 10,736.27 10,814.27 10,661.45 10,762.04 810.6M
2021-04-15 10,777.48 10,804.83 10,573.27 10,695.83 942.6M
2021-04-14 10,705.34 10,835.14 10,681.85 10,798.77 950.1M
2021-04-13 10,678.60 10,875.63 10,675.10 10,717.93 1,088.5M
2021-04-12 10,879.04 10,961.65 10,647.61 10,677.28 953.6M
2021-04-09 11,018.29 11,071.71 10,859.21 10,885.42 906.2M
2021-04-08 10,887.47 11,072.40 10,837.93 11,047.90 969.4M
2021-04-07 11,152.79 11,154.56 10,889.78 10,973.06 915.7M
2021-04-06 11,337.36 11,337.36 11,142.87 11,179.98 816.1M
2021-04-02 11,211.65 11,342.40 11,189.67 11,324.18 897.2M
2021-04-01 10,981.39 11,161.47 10,980.76 11,155.30 928.8M
2021-03-31 11,023.21 11,023.21 10,885.60 10,944.97 1,054.7M
2021-03-30 10,929.64 11,155.79 10,922.56 11,073.07 1,117.6M
2021-03-29 10,923.32 11,079.72 10,810.08 10,953.76 1,271.4M
2021-03-26 10,756.02 10,984.85 10,724.27 10,942.99 1,033.2M
2021-03-25 10,645.19 10,762.11 10,559.85 10,688.31 1,012.3M
2021-03-24 10,703.96 10,881.57 10,667.82 10,707.02 1,070.4M
2021-03-23 10,794.35 10,893.75 10,670.23 10,762.37 950.1M
2021-03-22 10,692.03 10,839.25 10,617.62 10,782.63 1,102.8M
2021-03-19 10,812.02 10,903.59 10,628.22 10,719.16 1,098.2M
2021-03-18 10,859.33 11,046.53 10,825.83 11,010.37 1,032.2M
2021-03-17 10,634.78 10,866.85 10,519.55 10,829.54 1,085.2M
2021-03-16 10,515.22 10,603.32 10,416.48 10,603.32 944.8M
2021-03-15 10,766.91 10,791.69 10,321.95 10,461.59 1,255.1M
2021-03-12 10,884.88 10,884.88 10,657.02 10,879.04 1,212.7M
2021-03-11 10,632.66 10,936.15 10,571.54 10,813.70 1,447.9M
2021-03-10 10,649.53 10,724.05 10,520.74 10,600.51 1,144.8M
2021-03-09 10,659.53 10,750.73 10,278.06 10,433.19 1,505.8M
2021-03-08 11,410.24 11,491.47 10,726.14 10,726.14 1,529.2M
2021-03-05 11,131.94 11,425.51 11,082.45 11,321.35 1,210.6M
2021-03-04 11,678.86 11,678.86 11,315.42 11,357.37 1,323.3M
2021-03-03 11,585.56 11,804.10 11,519.23 11,804.10 1,061.8M
2021-03-02 11,946.60 11,956.27 11,516.87 11,630.26 1,384.6M
2021-03-01 11,826.41 11,901.99 11,669.84 11,863.06 1,340.7M
2021-02-26 11,757.98 11,903.65 11,538.44 11,682.21 1,450.9M
2021-02-25 12,176.70 12,225.85 11,965.74 12,028.91 1,437.6M
2021-02-24 12,506.18 12,530.70 11,961.50 12,073.36 1,640.1M
2021-02-23 12,437.09 12,695.43 12,409.09 12,506.80 1,662.6M
2021-02-22 13,175.19 13,175.20 12,627.52 12,627.52 2,358.8M
2021-02-19 12,931.69 13,246.14 12,714.84 13,201.23 1,914.1M
2021-02-18 13,592.18 13,606.92 12,894.02 12,963.84 1,841.5M
2021-02-10 12,960.44 13,343.14 12,940.48 13,288.71 1,325.6M
2021-02-09 12,700.07 12,948.53 12,619.70 12,935.11 1,274.9M
2021-02-08 12,497.85 12,699.59 12,371.05 12,699.59 1,266.2M
2021-02-05 12,248.06 12,592.09 12,248.06 12,396.18 1,398.2M
2021-02-04 12,174.79 12,380.16 12,047.64 12,179.99 1,256.4M
2021-02-03 12,150.35 12,369.50 12,102.57 12,269.68 1,360.3M
2021-02-02 11,972.23 12,189.96 11,880.94 12,182.22 1,192.2M
2021-02-01 11,768.41 11,979.80 11,763.20 11,944.54 1,259.1M
2021-01-29 11,849.73 11,936.42 11,601.72 11,725.30 1,234.0M
2021-01-28 11,850.98 11,927.16 11,699.20 11,729.01 1,348.5M
2021-01-27 12,075.85 12,152.90 11,865.58 12,046.57 1,271.1M
2021-01-26 12,385.94 12,385.94 12,120.65 12,131.11 1,628.7M
2021-01-25 12,089.62 12,426.46 12,086.69 12,384.26 1,560.9M
2021-01-22 11,913.28 12,093.24 11,875.57 12,083.74 1,405.7M
2021-01-21 11,783.09 12,001.55 11,776.54 11,941.57 1,348.7M
2021-01-20 11,513.89 11,773.55 11,442.28 11,766.52 1,124.5M
2021-01-19 11,753.38 11,757.67 11,481.37 11,527.60 1,360.1M
2021-01-18 11,655.81 11,760.93 11,528.34 11,717.98 1,295.6M
2021-01-15 11,755.98 11,762.20 11,469.13 11,676.34 1,323.9M
2021-01-14 11,946.60 11,999.19 11,764.19 11,789.32 1,612.8M
2021-01-13 12,159.25 12,194.95 11,909.62 12,007.28 1,665.4M
2021-01-12 11,875.06 12,147.08 11,856.45 12,145.70 1,638.8M
2021-01-11 12,154.95 12,179.22 11,865.71 11,935.38 1,816.9M
2021-01-08 12,415.99 12,463.55 12,080.69 12,192.49 1,835.0M
2021-01-07 12,227.82 12,388.15 12,087.39 12,388.15 1,865.3M
2021-01-06 12,252.75 12,380.80 12,069.46 12,259.52 1,858.3M
2021-01-05 11,715.04 12,186.38 11,679.50 12,184.78 2,167.7M
2021-01-04 11,398.09 11,774.67 11,388.57 11,716.95 1,898.4M