SZSE 500 IT

SZSE500IT
🏛️ china →
3,984.16
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
2022-12-30 2,405.05 2,413.74 2,387.35 2,392.30 1,247.3M
2022-12-29 2,384.58 2,416.99 2,379.75 2,395.70 1,458.9M
2022-12-28 2,411.26 2,412.23 2,384.46 2,389.03 1,311.6M
2022-12-27 2,409.83 2,422.28 2,397.62 2,418.86 1,180.6M
2022-12-26 2,363.80 2,408.79 2,363.41 2,403.81 1,274.7M
2022-12-23 2,354.25 2,381.02 2,350.35 2,362.39 1,328.3M
2022-12-22 2,385.84 2,401.27 2,360.34 2,367.98 1,526.6M
2022-12-21 2,395.07 2,411.27 2,362.97 2,374.24 1,431.8M
2022-12-20 2,417.54 2,427.18 2,383.04 2,396.27 1,610.0M
2022-12-19 2,460.46 2,466.90 2,409.77 2,418.73 1,811.6M
2022-12-16 2,474.66 2,480.30 2,451.47 2,463.42 1,687.2M
2022-12-15 2,457.83 2,503.98 2,451.27 2,494.50 1,959.8M
2022-12-14 2,486.04 2,494.88 2,459.60 2,462.50 1,915.4M
2022-12-13 2,506.78 2,509.31 2,462.07 2,463.39 1,700.7M
2022-12-12 2,473.57 2,521.36 2,466.54 2,508.80 1,958.5M
2022-12-09 2,472.44 2,485.57 2,458.29 2,479.88 2,135.0M
2022-12-08 2,498.14 2,499.83 2,465.80 2,470.85 2,060.3M
2022-12-07 2,513.02 2,517.88 2,494.66 2,502.22 2,220.5M
2022-12-06 2,487.44 2,538.38 2,483.99 2,519.11 2,559.7M
2022-12-05 2,489.95 2,499.32 2,474.35 2,495.90 3,028.6M
2022-12-02 2,481.94 2,515.38 2,480.24 2,480.45 2,344.5M
2022-12-01 2,482.13 2,507.66 2,482.13 2,491.64 2,609.5M
2022-11-30 2,450.24 2,464.55 2,439.84 2,454.46 2,327.8M
2022-11-29 2,421.84 2,463.73 2,412.37 2,456.78 2,240.0M
2022-11-28 2,398.43 2,422.98 2,391.53 2,415.96 2,087.7M
2022-11-25 2,464.32 2,478.72 2,443.08 2,443.30 1,739.4M
2022-11-24 2,498.67 2,511.17 2,465.03 2,468.97 1,859.1M
2022-11-23 2,510.78 2,518.04 2,463.43 2,494.78 2,511.5M
2022-11-22 2,536.47 2,553.91 2,506.60 2,517.79 2,762.2M
2022-11-21 2,532.56 2,546.28 2,505.04 2,544.49 2,935.8M
2022-11-18 2,583.62 2,607.62 2,548.64 2,551.65 4,364.3M
2022-11-17 2,551.22 2,586.71 2,513.14 2,586.71 3,723.2M
2022-11-16 2,570.60 2,578.79 2,541.68 2,548.52 3,437.6M
2022-11-15 2,468.79 2,574.33 2,466.23 2,574.33 4,419.9M
2022-11-14 2,465.90 2,498.70 2,457.90 2,477.65 2,977.2M
2022-11-11 2,494.09 2,503.37 2,457.36 2,469.09 3,680.6M
2022-11-10 2,459.60 2,472.87 2,422.96 2,435.77 2,699.7M
2022-11-09 2,509.56 2,518.29 2,481.58 2,483.49 2,124.1M
2022-11-08 2,520.21 2,520.21 2,492.25 2,509.72 2,745.4M
2022-11-07 2,534.23 2,552.60 2,511.27 2,522.57 2,808.7M
2022-11-04 2,483.10 2,533.97 2,480.52 2,530.10 2,958.8M
2022-11-03 2,456.43 2,489.63 2,455.32 2,484.31 2,813.6M
2022-11-02 2,475.80 2,498.18 2,471.41 2,482.79 3,449.4M
2022-11-01 2,422.66 2,460.57 2,407.69 2,460.57 3,177.9M
2022-10-31 2,364.66 2,443.81 2,362.61 2,420.18 3,583.0M
2022-10-28 2,428.49 2,453.74 2,369.18 2,378.73 2,870.8M
2022-10-27 2,440.68 2,482.08 2,440.68 2,450.34 2,950.9M
2022-10-26 2,375.70 2,452.79 2,361.48 2,439.70 2,917.1M
2022-10-25 2,381.70 2,406.21 2,350.53 2,373.71 2,316.3M
2022-10-24 2,408.08 2,462.58 2,378.83 2,394.85 2,368.1M
2022-10-21 2,414.49 2,418.18 2,382.61 2,401.12 1,921.4M
2022-10-20 2,374.39 2,447.39 2,359.82 2,417.46 2,316.1M
2022-10-19 2,400.95 2,412.22 2,386.02 2,386.02 1,791.7M
2022-10-18 2,431.98 2,431.98 2,390.73 2,407.97 2,041.9M
2022-10-17 2,356.42 2,424.02 2,352.05 2,421.85 2,645.1M
2022-10-14 2,336.22 2,373.62 2,321.02 2,368.87 2,572.6M
2022-10-13 2,287.18 2,342.41 2,281.64 2,317.02 2,419.6M
2022-10-12 2,210.44 2,303.13 2,199.10 2,302.60 2,674.1M
2022-10-11 2,213.32 2,224.41 2,191.66 2,211.57 1,440.8M
2022-10-10 2,291.38 2,291.79 2,210.64 2,214.49 1,705.4M
2022-09-30 2,324.02 2,339.28 2,294.71 2,296.19 1,439.0M
2022-09-29 2,355.12 2,368.55 2,318.81 2,330.30 1,501.7M
2022-09-28 2,392.44 2,392.44 2,333.00 2,333.36 1,570.4M
2022-09-27 2,360.31 2,400.81 2,360.31 2,400.58 1,520.8M
2022-09-26 2,362.93 2,393.36 2,352.14 2,354.60 1,508.1M
2022-09-23 2,427.93 2,439.44 2,365.80 2,384.72 1,590.4M
2022-09-22 2,425.65 2,462.60 2,423.80 2,429.44 1,416.7M
2022-09-21 2,450.09 2,459.63 2,413.94 2,445.88 1,617.4M
2022-09-20 2,473.42 2,480.36 2,446.84 2,461.54 1,441.2M
2022-09-19 2,490.69 2,499.86 2,447.85 2,461.58 2,001.3M
2022-09-16 2,520.73 2,548.79 2,498.72 2,498.72 2,296.1M
2022-09-15 2,585.52 2,587.81 2,498.82 2,525.58 2,361.3M
2022-09-14 2,556.84 2,585.10 2,550.19 2,580.00 1,885.8M
2022-09-13 2,599.41 2,629.71 2,593.86 2,597.65 1,686.1M
2022-09-09 2,580.73 2,588.73 2,560.85 2,586.52 1,611.5M
2022-09-08 2,609.36 2,609.62 2,577.42 2,578.77 1,907.8M
2022-09-07 2,584.47 2,620.97 2,580.70 2,610.18 2,234.4M
2022-09-06 2,575.99 2,593.94 2,560.40 2,592.94 2,075.1M
2022-09-05 2,583.64 2,584.84 2,545.91 2,569.16 2,024.5M
2022-09-02 2,560.69 2,604.24 2,555.35 2,590.55 2,138.5M
2022-09-01 2,582.11 2,604.02 2,550.37 2,554.11 2,318.5M
2022-08-31 2,607.41 2,626.36 2,570.52 2,585.07 2,751.3M
2022-08-30 2,619.61 2,638.98 2,598.37 2,617.78 2,480.5M
2022-08-29 2,596.69 2,637.13 2,591.90 2,623.72 2,098.0M
2022-08-26 2,674.60 2,684.77 2,631.93 2,636.09 2,370.3M
2022-08-25 2,667.00 2,676.71 2,627.22 2,655.71 2,536.9M
2022-08-24 2,767.66 2,767.66 2,653.11 2,657.62 3,465.3M
2022-08-23 2,771.69 2,785.92 2,756.94 2,766.37 2,713.7M
2022-08-22 2,737.64 2,789.14 2,719.77 2,774.71 3,232.8M
2022-08-19 2,799.11 2,826.07 2,745.71 2,745.71 3,971.3M
2022-08-18 2,783.58 2,806.59 2,767.05 2,799.32 3,823.6M
2022-08-17 2,750.98 2,798.51 2,729.90 2,794.58 3,890.8M
2022-08-16 2,761.39 2,782.53 2,743.36 2,750.74 2,906.0M
2022-08-15 2,777.95 2,782.92 2,759.97 2,767.75 3,240.7M
2022-08-12 2,819.64 2,828.02 2,786.85 2,787.37 3,970.5M
2022-08-11 2,761.99 2,821.69 2,754.52 2,821.08 4,320.8M
2022-08-10 2,750.12 2,779.17 2,736.64 2,745.99 3,117.8M
2022-08-09 2,754.68 2,771.24 2,719.62 2,770.25 2,928.3M
2022-08-08 2,755.88 2,768.10 2,739.66 2,764.42 3,341.4M
2022-08-05 2,662.47 2,749.15 2,652.87 2,748.19 3,954.0M
2022-08-04 2,653.65 2,668.54 2,628.54 2,653.88 2,657.5M
2022-08-03 2,627.85 2,690.30 2,623.54 2,633.59 3,664.6M
2022-08-02 2,656.69 2,656.69 2,594.00 2,619.60 4,188.9M
2022-08-01 2,626.33 2,686.81 2,599.91 2,686.81 2,978.1M
2022-07-29 2,672.44 2,675.99 2,628.75 2,631.74 2,919.3M
2022-07-28 2,627.64 2,697.60 2,627.64 2,674.40 3,815.7M
2022-07-27 2,607.62 2,621.33 2,602.29 2,613.18 2,252.5M
2022-07-26 2,596.85 2,614.90 2,580.92 2,614.50 2,457.0M
2022-07-25 2,628.56 2,637.30 2,583.76 2,594.74 2,531.8M
2022-07-22 2,663.49 2,664.34 2,606.04 2,629.31 2,468.4M
2022-07-21 2,643.99 2,681.49 2,632.35 2,655.21 2,861.3M
2022-07-20 2,643.73 2,659.30 2,636.88 2,646.28 2,542.6M
2022-07-19 2,606.00 2,635.57 2,598.46 2,632.94 2,796.1M
2022-07-18 2,587.43 2,613.00 2,557.28 2,610.37 2,504.8M
2022-07-15 2,606.09 2,639.72 2,583.27 2,583.27 2,934.0M
2022-07-14 2,588.54 2,639.53 2,582.47 2,616.93 2,129.0M
2022-07-13 2,612.55 2,617.85 2,577.49 2,596.10 1,997.1M
2022-07-12 2,655.93 2,660.11 2,612.98 2,613.42 2,131.3M
2022-07-11 2,705.47 2,705.47 2,637.33 2,655.06 2,486.8M
2022-07-08 2,715.13 2,753.85 2,713.03 2,713.03 2,975.4M
2022-07-07 2,693.22 2,719.53 2,668.48 2,709.05 3,120.3M
2022-07-06 2,690.87 2,730.02 2,666.58 2,690.07 2,578.8M
2022-07-05 2,733.66 2,741.74 2,663.61 2,699.49 3,250.5M
2022-07-04 2,736.64 2,736.64 2,690.63 2,732.47 2,928.7M
2022-07-01 2,758.20 2,778.62 2,734.68 2,745.97 3,025.5M
2022-06-30 2,730.25 2,772.59 2,726.62 2,750.12 3,565.2M
2022-06-29 2,778.53 2,808.04 2,730.20 2,731.30 4,383.5M
2022-06-28 2,721.98 2,789.53 2,692.33 2,786.79 4,501.0M
2022-06-27 2,718.12 2,739.05 2,705.74 2,725.24 3,496.0M
2022-06-24 2,689.36 2,717.90 2,683.75 2,712.90 3,720.4M
2022-06-23 2,609.82 2,682.72 2,605.42 2,682.56 3,793.0M
2022-06-22 2,694.52 2,696.55 2,611.66 2,612.21 3,425.1M
2022-06-21 2,689.50 2,711.70 2,662.45 2,692.12 3,801.2M
2022-06-20 2,677.90 2,698.97 2,654.41 2,686.45 3,123.7M
2022-06-17 2,635.26 2,666.30 2,608.29 2,661.76 3,276.3M
2022-06-16 2,649.02 2,688.87 2,645.59 2,658.15 4,516.9M
2022-06-15 2,596.61 2,686.70 2,596.51 2,644.09 5,092.4M
2022-06-14 2,588.56 2,597.64 2,506.05 2,596.02 2,859.4M
2022-06-13 2,616.88 2,631.61 2,594.14 2,617.60 2,659.8M
2022-06-10 2,569.07 2,638.38 2,566.42 2,636.39 3,096.7M
2022-06-09 2,657.27 2,657.27 2,573.97 2,584.88 2,920.0M
2022-06-08 2,651.67 2,689.85 2,621.15 2,660.57 3,404.1M
2022-06-07 2,670.05 2,671.26 2,629.34 2,648.34 2,950.8M
2022-06-06 2,592.83 2,674.88 2,587.22 2,671.76 3,792.8M
2022-06-02 2,537.17 2,587.04 2,530.18 2,585.15 2,691.0M
2022-06-01 2,538.20 2,559.62 2,529.00 2,545.74 2,865.3M
2022-05-31 2,481.90 2,547.95 2,450.07 2,544.61 3,384.5M
2022-05-30 2,455.74 2,484.78 2,443.71 2,478.87 2,355.0M
2022-05-27 2,481.71 2,502.71 2,436.51 2,453.25 2,382.6M
2022-05-26 2,434.74 2,477.13 2,390.76 2,456.95 2,644.5M
2022-05-25 2,420.24 2,441.57 2,404.94 2,435.21 2,149.9M
2022-05-24 2,517.34 2,532.51 2,419.51 2,419.82 3,137.7M
2022-05-23 2,524.34 2,525.70 2,492.22 2,522.31 2,608.6M
2022-05-20 2,502.78 2,524.52 2,479.28 2,517.25 3,058.4M
2022-05-19 2,431.72 2,493.13 2,427.78 2,493.13 2,575.8M
2022-05-18 2,472.96 2,494.68 2,457.64 2,472.09 2,520.2M
2022-05-17 2,420.32 2,462.24 2,412.56 2,462.24 2,256.6M
2022-05-16 2,452.07 2,474.73 2,413.98 2,420.97 2,222.7M
2022-05-13 2,458.36 2,463.94 2,415.02 2,432.91 2,157.5M
2022-05-12 2,427.37 2,463.74 2,423.09 2,444.75 2,519.0M
2022-05-11 2,393.63 2,511.55 2,392.37 2,446.79 4,182.8M
2022-05-10 2,301.99 2,400.59 2,291.64 2,392.02 2,950.8M
2022-05-09 2,334.67 2,363.90 2,323.85 2,337.17 2,406.7M
2022-05-06 2,334.23 2,380.58 2,328.33 2,349.02 2,866.9M
2022-05-05 2,390.77 2,434.01 2,378.10 2,404.40 3,015.7M
2022-04-29 2,320.72 2,424.11 2,306.15 2,412.50 3,568.5M
2022-04-28 2,290.07 2,325.02 2,259.72 2,295.24 2,983.1M
2022-04-27 2,139.34 2,297.63 2,137.95 2,295.75 3,502.3M
2022-04-26 2,235.26 2,259.11 2,158.87 2,162.61 3,252.8M
2022-04-25 2,358.25 2,358.25 2,227.68 2,228.52 3,399.3M
2022-04-22 2,429.53 2,434.25 2,386.90 2,405.43 2,327.6M
2022-04-21 2,490.66 2,530.55 2,434.48 2,443.87 2,722.4M
2022-04-20 2,544.52 2,551.65 2,503.57 2,507.88 2,098.9M
2022-04-19 2,559.27 2,575.30 2,523.05 2,532.57 1,838.5M
2022-04-18 2,495.50 2,561.96 2,486.13 2,560.15 1,853.0M
2022-04-15 2,496.22 2,524.99 2,474.04 2,505.63 2,026.0M
2022-04-14 2,507.23 2,532.39 2,484.92 2,518.39 1,825.9M
2022-04-13 2,519.81 2,521.84 2,484.17 2,484.17 1,983.8M
2022-04-12 2,500.09 2,540.43 2,462.98 2,540.43 2,613.1M
2022-04-11 2,601.31 2,601.31 2,480.00 2,490.07 2,675.6M
2022-04-08 2,642.89 2,645.56 2,581.76 2,616.25 2,542.0M
2022-04-07 2,677.93 2,694.36 2,633.41 2,633.41 2,662.3M
2022-04-06 2,726.52 2,726.52 2,672.95 2,688.30 2,594.0M
2022-04-01 2,705.22 2,749.02 2,696.61 2,731.96 2,645.3M
2022-03-31 2,754.09 2,754.09 2,716.07 2,720.44 2,280.3M
2022-03-30 2,712.23 2,765.27 2,711.55 2,765.27 2,568.0M
2022-03-29 2,737.10 2,747.53 2,681.69 2,690.10 2,446.7M
2022-03-28 2,728.60 2,751.07 2,709.64 2,727.88 2,181.3M
2022-03-25 2,810.53 2,819.60 2,754.79 2,754.79 2,010.1M
2022-03-24 2,834.81 2,834.81 2,785.56 2,800.22 2,115.4M
2022-03-23 2,847.65 2,863.61 2,820.87 2,853.13 2,242.6M
2022-03-22 2,852.12 2,864.18 2,828.45 2,837.39 2,259.8M
2022-03-21 2,859.60 2,881.67 2,828.83 2,857.05 2,849.9M
2022-03-18 2,832.81 2,844.85 2,795.08 2,840.11 2,539.5M
2022-03-17 2,840.14 2,890.04 2,829.52 2,848.52 3,706.1M
2022-03-16 2,742.06 2,791.10 2,625.72 2,788.50 3,822.0M
2022-03-15 2,769.56 2,818.73 2,687.51 2,687.51 3,483.0M
2022-03-14 2,842.23 2,868.40 2,791.45 2,791.45 2,523.2M
2022-03-11 2,820.30 2,876.56 2,779.79 2,876.54 3,154.6M
2022-03-10 2,902.86 2,909.52 2,869.24 2,872.15 3,322.2M
2022-03-09 2,861.29 2,882.10 2,706.21 2,831.72 3,888.2M
2022-03-08 2,901.75 2,920.74 2,816.96 2,847.54 3,453.2M
2022-03-07 2,993.91 2,993.91 2,881.47 2,895.32 3,343.0M
2022-03-04 3,020.53 3,053.68 3,003.42 3,015.35 2,760.0M
2022-03-03 3,132.77 3,133.66 3,047.39 3,049.95 2,478.1M
2022-03-02 3,141.39 3,141.39 3,105.50 3,119.84 2,347.2M
2022-03-01 3,173.51 3,181.18 3,143.92 3,161.99 2,544.9M
2022-02-28 3,162.25 3,181.88 3,133.97 3,170.22 2,802.1M
2022-02-25 3,171.56 3,203.83 3,159.87 3,164.41 2,916.7M
2022-02-24 3,193.55 3,208.00 3,089.75 3,133.86 5,014.6M
2022-02-23 3,112.22 3,213.21 3,112.22 3,211.42 3,527.7M
2022-02-22 3,115.72 3,115.72 3,071.91 3,104.69 3,859.5M
2022-02-21 3,118.22 3,146.19 3,116.93 3,145.55 3,900.8M
2022-02-18 3,096.24 3,117.69 3,092.18 3,117.41 2,629.2M
2022-02-17 3,100.87 3,141.66 3,088.18 3,114.28 2,595.6M
2022-02-16 3,139.16 3,144.19 3,098.55 3,106.90 2,320.0M
2022-02-15 3,046.05 3,119.23 3,045.47 3,118.55 2,394.1M
2022-02-14 3,034.22 3,082.01 3,012.27 3,041.14 2,760.8M
2022-02-11 3,100.90 3,116.76 3,047.92 3,053.16 3,485.3M
2022-02-10 3,143.89 3,151.85 3,100.65 3,118.80 3,198.9M
2022-02-09 3,085.70 3,143.56 3,073.23 3,140.70 3,395.5M
2022-02-08 3,130.28 3,130.28 3,027.75 3,086.19 3,126.5M
2022-02-07 3,195.80 3,212.37 3,125.45 3,137.50 2,995.6M
2022-01-28 3,185.14 3,201.89 3,129.59 3,144.39 2,926.2M
2022-01-27 3,271.90 3,273.08 3,159.84 3,160.68 3,606.8M
2022-01-26 3,266.72 3,295.27 3,223.60 3,274.61 2,943.6M
2022-01-25 3,346.57 3,373.07 3,259.43 3,259.43 4,181.8M
2022-01-24 3,309.12 3,382.56 3,303.91 3,362.40 3,162.8M
2022-01-21 3,364.09 3,381.22 3,321.55 3,329.32 3,785.5M
2022-01-20 3,399.58 3,415.46 3,367.36 3,373.52 4,013.0M
2022-01-19 3,435.66 3,454.82 3,379.08 3,401.98 4,572.0M
2022-01-18 3,430.40 3,498.33 3,419.85 3,446.39 5,381.7M
2022-01-17 3,352.97 3,436.19 3,352.97 3,426.87 4,939.9M
2022-01-14 3,309.43 3,366.12 3,303.14 3,346.72 3,598.2M
2022-01-13 3,395.10 3,395.10 3,322.47 3,323.27 3,569.8M
2022-01-12 3,362.58 3,390.99 3,353.25 3,386.41 3,400.2M
2022-01-11 3,411.65 3,412.44 3,337.50 3,342.69 3,976.4M
2022-01-10 3,371.30 3,432.95 3,334.51 3,410.16 4,343.5M
2022-01-07 3,435.48 3,458.10 3,382.44 3,387.83 4,672.5M
2022-01-06 3,441.76 3,453.17 3,400.91 3,426.87 4,657.1M
2022-01-05 3,551.09 3,561.82 3,445.09 3,471.72 5,426.3M
2022-01-04 3,594.23 3,598.46 3,526.49 3,565.55 4,850.7M