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
2023-12-29 2,379.37 2,437.27 2,378.32 2,434.74 4,095.4M
2023-12-28 2,330.69 2,392.99 2,322.95 2,381.37 3,150.3M
2023-12-27 2,313.78 2,343.06 2,311.89 2,334.19 2,977.1M
2023-12-26 2,352.55 2,352.62 2,294.82 2,308.92 2,575.6M
2023-12-25 2,336.67 2,361.67 2,335.63 2,354.04 2,828.1M
2023-12-22 2,390.77 2,395.89 2,338.85 2,345.85 3,301.1M
2023-12-21 2,362.26 2,404.49 2,350.99 2,392.82 2,754.0M
2023-12-20 2,424.46 2,426.40 2,373.87 2,373.91 2,465.3M
2023-12-19 2,396.30 2,435.83 2,383.43 2,421.00 2,294.9M
2023-12-18 2,424.76 2,429.46 2,391.22 2,397.09 2,273.6M
2023-12-15 2,450.19 2,464.75 2,423.15 2,431.84 2,699.0M
2023-12-14 2,473.10 2,491.74 2,442.00 2,443.51 2,877.9M
2023-12-13 2,489.19 2,501.87 2,462.10 2,462.10 2,875.2M
2023-12-12 2,489.78 2,508.15 2,483.33 2,494.45 3,669.6M
2023-12-11 2,446.98 2,496.45 2,422.90 2,492.63 4,572.0M
2023-12-08 2,423.84 2,474.45 2,423.31 2,457.37 4,256.6M
2023-12-07 2,415.19 2,435.42 2,399.34 2,420.26 3,093.7M
2023-12-06 2,402.90 2,436.92 2,393.96 2,415.29 3,001.8M
2023-12-05 2,472.54 2,472.54 2,408.68 2,408.68 2,884.4M
2023-12-04 2,496.62 2,509.62 2,483.12 2,483.77 3,127.1M
2023-12-01 2,453.75 2,501.65 2,443.48 2,493.23 3,230.2M
2023-11-30 2,468.47 2,469.09 2,437.34 2,455.02 2,490.9M
2023-11-29 2,484.63 2,496.86 2,472.07 2,473.62 2,581.2M
2023-11-28 2,478.73 2,495.53 2,463.51 2,484.45 2,704.9M
2023-11-27 2,467.81 2,488.57 2,463.02 2,478.93 2,782.2M
2023-11-24 2,520.31 2,520.31 2,468.15 2,474.48 2,942.9M
2023-11-23 2,490.16 2,522.12 2,470.47 2,517.75 3,326.6M
2023-11-22 2,522.54 2,529.21 2,492.49 2,492.49 4,030.4M
2023-11-21 2,561.37 2,573.23 2,526.05 2,531.77 4,030.7M
2023-11-20 2,552.87 2,571.90 2,531.71 2,555.80 3,868.6M
2023-11-17 2,532.87 2,559.74 2,532.52 2,549.47 2,990.3M
2023-11-16 2,562.35 2,574.36 2,539.26 2,539.29 2,766.4M
2023-11-15 2,599.55 2,604.19 2,567.27 2,575.31 3,785.0M
2023-11-14 2,558.63 2,583.24 2,553.64 2,571.46 3,390.3M
2023-11-13 2,547.70 2,573.59 2,542.21 2,558.74 3,326.8M
2023-11-10 2,533.52 2,548.11 2,517.22 2,533.74 3,288.7M
2023-11-09 2,556.38 2,572.16 2,532.45 2,543.14 3,745.1M
2023-11-08 2,549.42 2,580.22 2,541.31 2,561.35 4,730.5M
2023-11-07 2,539.51 2,563.19 2,529.62 2,552.98 4,907.4M
2023-11-06 2,482.72 2,551.44 2,482.72 2,545.41 5,530.6M
2023-11-03 2,407.09 2,469.81 2,405.76 2,461.73 4,177.6M
2023-11-02 2,434.03 2,445.80 2,403.96 2,404.96 3,309.2M
2023-11-01 2,453.03 2,465.70 2,426.64 2,427.89 3,709.9M
2023-10-31 2,478.17 2,482.61 2,437.21 2,456.10 3,870.4M
2023-10-30 2,392.94 2,479.95 2,390.25 2,471.55 4,924.1M
2023-10-27 2,354.20 2,403.01 2,341.25 2,393.83 3,816.3M
2023-10-26 2,338.18 2,364.40 2,326.25 2,363.49 3,637.2M
2023-10-25 2,346.22 2,371.47 2,342.00 2,353.28 3,667.3M
2023-10-24 2,333.19 2,355.48 2,293.83 2,329.69 3,627.3M
2023-10-23 2,355.71 2,356.03 2,307.66 2,321.81 3,475.5M
2023-10-20 2,395.57 2,411.48 2,349.56 2,352.20 2,991.5M
2023-10-19 2,419.00 2,463.72 2,410.13 2,410.97 3,415.8M
2023-10-18 2,462.89 2,462.89 2,418.48 2,434.84 3,485.9M
2023-10-17 2,478.62 2,480.80 2,449.40 2,470.58 2,864.4M
2023-10-16 2,518.27 2,518.27 2,460.27 2,470.91 3,563.9M
2023-10-13 2,518.21 2,540.83 2,508.36 2,520.22 3,583.9M
2023-10-12 2,543.46 2,548.19 2,513.79 2,532.63 3,926.5M
2023-10-11 2,505.03 2,549.97 2,500.42 2,531.30 3,373.3M
2023-10-10 2,499.03 2,512.19 2,492.56 2,501.31 2,593.7M
2023-10-09 2,463.34 2,503.94 2,447.23 2,492.51 2,857.0M
2023-09-28 2,441.94 2,470.85 2,439.66 2,463.17 2,667.1M
2023-09-27 2,424.98 2,450.30 2,424.98 2,434.38 2,163.4M
2023-09-26 2,428.96 2,463.34 2,421.40 2,431.49 2,366.2M
2023-09-25 2,453.94 2,453.94 2,422.45 2,427.77 2,476.9M
2023-09-22 2,369.19 2,455.59 2,363.87 2,454.35 3,115.3M
2023-09-21 2,367.75 2,390.81 2,364.92 2,370.33 1,820.1M
2023-09-20 2,388.40 2,406.82 2,375.47 2,375.82 1,727.9M
2023-09-19 2,420.22 2,420.22 2,380.03 2,391.30 1,896.9M
2023-09-18 2,418.58 2,452.21 2,413.31 2,423.47 1,979.1M
2023-09-15 2,454.86 2,467.19 2,421.60 2,431.24 2,084.3M
2023-09-14 2,469.57 2,469.80 2,437.12 2,448.90 1,891.2M
2023-09-13 2,515.29 2,515.29 2,449.59 2,468.94 2,616.8M
2023-09-12 2,528.17 2,541.42 2,518.07 2,528.59 2,497.5M
2023-09-11 2,510.65 2,557.81 2,495.04 2,532.22 3,072.3M
2023-09-08 2,497.30 2,520.96 2,487.48 2,508.42 2,281.9M
2023-09-07 2,560.17 2,560.17 2,508.90 2,508.90 2,770.8M
2023-09-06 2,544.97 2,573.94 2,526.45 2,568.92 2,725.5M
2023-09-05 2,579.78 2,593.41 2,552.16 2,558.59 2,763.1M
2023-09-04 2,559.53 2,579.68 2,545.11 2,579.62 2,710.8M
2023-09-01 2,565.36 2,576.47 2,536.00 2,547.14 2,098.3M
2023-08-31 2,555.74 2,583.65 2,540.74 2,562.88 3,289.7M
2023-08-30 2,532.45 2,588.08 2,532.45 2,564.68 3,904.8M
2023-08-29 2,419.40 2,522.32 2,418.72 2,513.17 3,459.8M
2023-08-28 2,546.86 2,546.86 2,421.25 2,427.48 3,447.0M
2023-08-25 2,444.12 2,444.74 2,384.67 2,398.24 2,854.2M
2023-08-24 2,471.65 2,503.73 2,453.60 2,466.40 2,743.2M
2023-08-23 2,515.39 2,515.39 2,450.36 2,450.36 2,416.6M
2023-08-22 2,492.69 2,531.71 2,461.42 2,527.22 2,814.0M
2023-08-21 2,498.04 2,523.47 2,477.53 2,477.53 1,959.1M
2023-08-18 2,560.50 2,576.99 2,502.27 2,502.27 2,169.9M
2023-08-17 2,531.96 2,567.68 2,518.43 2,561.26 1,991.3M
2023-08-16 2,597.99 2,599.23 2,542.87 2,543.70 2,178.7M
2023-08-15 2,648.32 2,652.55 2,582.61 2,609.34 2,287.6M
2023-08-14 2,600.56 2,644.95 2,595.37 2,643.79 2,532.2M
2023-08-11 2,695.19 2,695.19 2,627.83 2,627.83 2,419.3M
2023-08-10 2,678.42 2,699.28 2,672.93 2,691.75 1,972.5M
2023-08-09 2,722.56 2,733.26 2,681.49 2,684.81 2,504.5M
2023-08-08 2,740.80 2,755.18 2,727.37 2,728.72 2,234.1M
2023-08-07 2,743.55 2,767.82 2,737.23 2,745.76 3,066.3M
2023-08-04 2,712.53 2,757.93 2,712.53 2,743.69 3,263.5M
2023-08-03 2,694.50 2,724.12 2,691.31 2,707.58 2,126.4M
2023-08-02 2,702.73 2,722.41 2,699.70 2,710.26 2,195.3M
2023-08-01 2,694.55 2,727.12 2,681.50 2,712.44 2,878.1M
2023-07-31 2,666.29 2,718.49 2,660.52 2,700.09 3,404.3M
2023-07-28 2,633.99 2,675.26 2,627.45 2,668.82 2,732.0M
2023-07-27 2,668.22 2,675.03 2,633.76 2,639.94 2,451.5M
2023-07-26 2,705.89 2,705.89 2,663.02 2,671.83 2,954.0M
2023-07-25 2,695.22 2,721.26 2,680.77 2,713.25 3,169.5M
2023-07-24 2,655.25 2,705.22 2,651.93 2,665.65 2,370.0M
2023-07-21 2,671.02 2,689.49 2,648.91 2,662.30 2,698.2M
2023-07-20 2,754.16 2,756.50 2,671.78 2,675.67 3,155.2M
2023-07-19 2,770.23 2,787.12 2,737.90 2,751.76 2,490.7M
2023-07-18 2,793.61 2,813.06 2,768.61 2,769.55 3,081.3M
2023-07-17 2,792.64 2,806.81 2,777.61 2,788.96 3,407.4M
2023-07-14 2,779.35 2,820.39 2,779.35 2,801.01 4,406.5M
2023-07-13 2,727.80 2,778.70 2,721.42 2,771.86 3,657.9M
2023-07-12 2,773.95 2,782.29 2,715.56 2,718.58 4,021.3M
2023-07-11 2,737.00 2,783.25 2,736.90 2,782.71 2,862.7M
2023-07-10 2,757.44 2,763.64 2,728.25 2,740.41 2,792.9M
2023-07-07 2,780.73 2,780.73 2,710.83 2,751.85 3,830.0M
2023-07-06 2,768.86 2,832.03 2,764.12 2,789.29 4,057.0M
2023-07-05 2,808.59 2,822.76 2,773.24 2,777.31 3,337.3M
2023-07-04 2,762.92 2,827.68 2,759.46 2,811.77 3,999.6M
2023-07-03 2,790.94 2,804.47 2,741.45 2,771.20 4,606.7M
2023-06-30 2,744.14 2,789.84 2,737.35 2,781.49 3,854.5M
2023-06-29 2,724.77 2,768.80 2,722.07 2,753.98 3,687.2M
2023-06-28 2,770.50 2,770.50 2,673.10 2,731.84 4,012.4M
2023-06-27 2,773.47 2,797.94 2,758.91 2,784.11 3,272.0M
2023-06-26 2,835.46 2,856.15 2,757.89 2,765.88 4,992.7M
2023-06-21 2,972.85 2,974.77 2,870.95 2,870.98 4,602.4M
2023-06-20 2,948.47 3,010.96 2,943.65 2,999.38 4,873.6M
2023-06-19 2,913.10 2,960.19 2,898.67 2,957.60 5,158.0M
2023-06-16 2,834.78 2,911.65 2,818.48 2,909.21 4,417.1M
2023-06-15 2,863.63 2,870.48 2,831.42 2,841.19 4,223.7M
2023-06-14 2,841.47 2,871.11 2,831.36 2,862.42 4,856.7M
2023-06-13 2,768.22 2,853.47 2,758.70 2,848.66 4,984.6M
2023-06-12 2,756.85 2,790.31 2,756.25 2,772.92 4,559.8M
2023-06-09 2,716.79 2,760.69 2,694.53 2,760.69 5,208.5M
2023-06-08 2,732.57 2,732.57 2,683.10 2,713.57 3,557.3M
2023-06-07 2,728.98 2,767.62 2,720.75 2,741.30 3,392.0M
2023-06-06 2,807.18 2,807.18 2,717.25 2,727.13 4,092.3M
2023-06-05 2,819.76 2,841.02 2,807.39 2,819.95 3,968.3M
2023-06-02 2,815.13 2,827.85 2,797.64 2,816.01 4,117.0M
2023-06-01 2,741.80 2,828.68 2,733.54 2,804.13 4,875.9M
2023-05-31 2,735.67 2,760.05 2,725.45 2,755.98 4,675.1M
2023-05-30 2,667.07 2,735.97 2,648.15 2,735.97 4,850.2M
2023-05-29 2,702.33 2,716.26 2,673.10 2,679.52 5,035.5M
2023-05-26 2,645.61 2,685.57 2,633.99 2,679.99 3,078.7M
2023-05-25 2,658.28 2,681.52 2,603.87 2,646.17 3,727.4M
2023-05-24 2,653.67 2,684.33 2,627.84 2,650.34 3,280.6M
2023-05-23 2,693.28 2,706.16 2,666.56 2,666.56 3,240.1M
2023-05-22 2,724.91 2,731.88 2,675.79 2,698.09 3,318.1M
2023-05-19 2,713.14 2,738.18 2,704.76 2,724.53 3,999.8M
2023-05-18 2,667.02 2,725.98 2,665.63 2,710.66 3,945.4M
2023-05-17 2,642.42 2,681.54 2,641.94 2,666.83 3,022.9M
2023-05-16 2,686.95 2,690.83 2,646.20 2,652.08 3,386.9M
2023-05-15 2,661.46 2,684.82 2,619.85 2,684.82 3,500.0M
2023-05-12 2,688.10 2,702.32 2,652.11 2,654.80 3,331.2M
2023-05-11 2,716.94 2,729.10 2,690.16 2,693.83 3,328.5M
2023-05-10 2,721.59 2,742.91 2,681.20 2,705.80 3,822.6M
2023-05-09 2,744.85 2,789.67 2,728.93 2,731.85 4,515.6M
2023-05-08 2,725.74 2,757.01 2,709.87 2,746.80 4,084.7M
2023-05-05 2,749.10 2,758.49 2,705.71 2,720.69 4,376.5M
2023-05-04 2,789.16 2,800.62 2,733.11 2,757.20 5,291.7M
2023-04-28 2,716.01 2,794.23 2,716.01 2,793.57 5,104.3M
2023-04-27 2,725.95 2,771.75 2,694.83 2,715.83 4,905.1M
2023-04-26 2,800.13 2,808.26 2,712.34 2,749.75 5,899.4M
2023-04-25 2,847.41 2,854.18 2,774.07 2,812.21 5,931.4M
2023-04-24 2,880.34 2,897.55 2,837.47 2,856.66 5,433.9M
2023-04-21 3,033.25 3,034.21 2,882.76 2,882.76 6,313.4M
2023-04-20 2,966.56 3,030.83 2,966.56 3,030.68 5,482.4M
2023-04-19 2,976.37 3,024.65 2,964.92 2,972.12 4,842.6M
2023-04-18 2,983.03 3,007.41 2,940.77 2,986.48 4,358.0M
2023-04-17 3,017.37 3,025.96 2,986.60 3,000.48 4,314.9M
2023-04-14 3,016.97 3,041.43 2,952.40 3,029.70 4,954.3M
2023-04-13 3,087.17 3,091.78 3,002.49 3,008.39 5,796.4M
2023-04-12 3,034.41 3,123.23 3,022.45 3,111.87 6,005.1M
2023-04-11 3,027.07 3,068.88 2,999.83 3,033.64 5,227.5M
2023-04-10 3,165.45 3,176.22 3,014.74 3,029.27 6,343.3M
2023-04-07 3,125.23 3,160.22 3,095.18 3,151.53 5,853.9M
2023-04-06 3,049.13 3,145.64 3,048.25 3,123.28 7,280.3M
2023-04-04 3,057.73 3,119.09 3,046.61 3,089.29 7,440.0M
2023-04-03 2,978.96 3,064.52 2,978.96 3,064.52 7,342.3M
2023-03-31 2,880.27 2,956.35 2,855.16 2,953.46 5,474.1M
2023-03-30 2,887.63 2,902.97 2,844.41 2,884.22 4,913.2M
2023-03-29 2,865.76 2,927.34 2,835.47 2,890.70 5,685.9M
2023-03-28 2,928.26 2,933.41 2,864.55 2,870.99 5,962.3M
2023-03-27 2,955.45 2,986.63 2,900.03 2,947.93 7,293.1M
2023-03-24 2,915.56 2,955.43 2,891.96 2,953.16 7,365.3M
2023-03-23 2,795.50 2,907.05 2,791.81 2,907.05 6,760.7M
2023-03-22 2,752.18 2,804.53 2,742.57 2,804.53 6,260.2M
2023-03-21 2,726.37 2,761.62 2,718.89 2,751.05 4,314.7M
2023-03-20 2,725.32 2,771.76 2,723.34 2,728.70 5,013.8M
2023-03-17 2,677.47 2,739.22 2,677.47 2,717.20 4,731.9M
2023-03-16 2,668.15 2,692.22 2,646.48 2,652.85 3,370.4M
2023-03-15 2,706.70 2,737.35 2,684.24 2,686.82 3,345.4M
2023-03-14 2,692.46 2,703.26 2,641.96 2,687.96 3,762.6M
2023-03-13 2,642.19 2,701.98 2,641.82 2,701.98 3,927.5M
2023-03-10 2,661.80 2,686.47 2,651.62 2,653.16 3,143.8M
2023-03-09 2,681.15 2,697.25 2,664.74 2,684.40 2,725.2M
2023-03-08 2,650.58 2,682.68 2,649.66 2,682.68 3,132.0M
2023-03-07 2,733.36 2,743.10 2,656.21 2,658.02 4,300.6M
2023-03-06 2,733.03 2,743.66 2,718.60 2,731.34 3,440.8M
2023-03-03 2,736.93 2,748.73 2,705.78 2,736.18 3,735.9M
2023-03-02 2,742.75 2,763.28 2,734.15 2,737.26 4,201.1M
2023-03-01 2,678.03 2,750.55 2,675.86 2,742.82 4,530.5M
2023-02-28 2,669.70 2,699.02 2,645.55 2,680.31 3,375.3M
2023-02-27 2,669.55 2,681.75 2,641.12 2,646.81 2,920.2M
2023-02-24 2,694.93 2,712.56 2,670.34 2,684.89 3,121.0M
2023-02-23 2,705.25 2,712.98 2,675.26 2,686.75 3,304.8M
2023-02-22 2,702.73 2,721.10 2,677.45 2,709.22 3,243.9M
2023-02-21 2,719.23 2,747.39 2,698.62 2,721.14 3,927.2M
2023-02-20 2,659.71 2,724.18 2,651.26 2,722.44 4,369.6M
2023-02-17 2,744.32 2,747.23 2,659.82 2,660.10 4,722.9M
2023-02-16 2,791.21 2,833.90 2,728.31 2,748.04 6,352.6M
2023-02-15 2,742.08 2,793.48 2,739.88 2,790.86 5,213.0M
2023-02-14 2,746.28 2,766.28 2,723.20 2,739.98 3,391.3M
2023-02-13 2,713.94 2,746.25 2,705.38 2,746.25 3,937.1M
2023-02-10 2,742.23 2,761.72 2,710.89 2,722.73 4,045.6M
2023-02-09 2,653.12 2,744.24 2,644.43 2,744.24 4,372.0M
2023-02-08 2,701.61 2,708.41 2,662.43 2,665.46 3,646.4M
2023-02-07 2,698.57 2,707.93 2,686.98 2,699.70 3,773.3M
2023-02-06 2,695.90 2,724.53 2,681.54 2,699.00 3,642.2M
2023-02-03 2,676.10 2,711.75 2,648.98 2,708.00 3,630.4M
2023-02-02 2,687.63 2,715.75 2,678.23 2,682.89 3,807.9M
2023-02-01 2,637.84 2,678.40 2,635.26 2,678.40 3,811.5M
2023-01-31 2,663.51 2,672.36 2,628.36 2,632.41 4,317.2M
2023-01-30 2,670.02 2,692.19 2,660.81 2,676.63 4,005.8M
2023-01-20 2,617.43 2,635.54 2,605.72 2,618.77 2,855.1M
2023-01-19 2,552.12 2,616.17 2,547.31 2,615.43 2,851.4M
2023-01-18 2,538.66 2,563.47 2,535.94 2,556.48 2,425.2M
2023-01-17 2,510.13 2,554.30 2,508.18 2,536.99 2,612.8M
2023-01-16 2,447.20 2,526.71 2,447.20 2,508.53 3,564.4M
2023-01-13 2,457.21 2,457.38 2,428.47 2,450.53 2,322.0M
2023-01-12 2,447.40 2,461.21 2,436.23 2,452.02 3,212.8M
2023-01-11 2,476.79 2,487.68 2,441.45 2,444.79 2,815.3M
2023-01-10 2,462.28 2,482.27 2,450.74 2,475.66 2,568.6M
2023-01-09 2,452.69 2,475.63 2,452.69 2,460.80 2,070.4M
2023-01-06 2,455.98 2,467.24 2,442.42 2,450.13 2,697.3M
2023-01-05 2,435.75 2,466.69 2,429.02 2,463.41 2,586.2M
2023-01-04 2,452.63 2,462.33 2,408.15 2,427.86 2,485.7M
2023-01-03 2,390.75 2,453.59 2,377.46 2,450.48 2,143.2M