SZSE 500 Low Volatility

SZ500LVI
🏛️ china →
2,309.81
Last Update: 2025-09-30
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 2,106.54 2,127.94 2,104.34 2,125.46 5,303.5M
2021-12-30 2,081.26 2,106.73 2,080.91 2,105.36 5,174.0M
2021-12-29 2,090.04 2,090.04 2,081.30 2,081.72 4,561.1M
2021-12-28 2,086.92 2,092.94 2,084.98 2,091.87 4,948.9M
2021-12-27 2,078.23 2,091.08 2,076.93 2,084.74 4,962.8M
2021-12-24 2,081.89 2,083.80 2,070.16 2,077.96 5,492.1M
2021-12-23 2,084.08 2,085.31 2,077.61 2,081.43 5,289.6M
2021-12-22 2,064.16 2,082.70 2,058.88 2,080.64 5,533.6M
2021-12-21 2,028.39 2,057.87 2,028.39 2,057.20 4,917.8M
2021-12-20 2,043.02 2,052.37 2,028.61 2,028.84 4,782.3M
2021-12-17 2,061.03 2,061.03 2,045.76 2,047.28 4,992.8M
2021-12-16 2,054.15 2,062.76 2,048.83 2,062.76 4,693.5M
2021-12-15 2,056.81 2,066.08 2,050.38 2,052.86 4,969.2M
2021-12-14 2,050.60 2,062.80 2,048.49 2,058.54 5,250.4M
2021-12-13 2,047.87 2,060.05 2,043.89 2,055.17 5,580.5M
2021-12-10 2,044.65 2,048.80 2,041.45 2,044.15 4,877.1M
2021-12-09 2,036.74 2,056.06 2,033.77 2,051.82 5,291.8M
2021-12-08 2,006.19 2,036.28 2,002.37 2,036.00 4,559.3M
2021-12-07 2,026.63 2,028.06 1,989.82 2,003.23 4,711.3M
2021-12-06 2,044.42 2,045.98 2,015.51 2,016.81 4,837.0M
2021-12-03 2,033.58 2,045.76 2,031.46 2,044.10 4,212.7M
2021-12-02 2,049.05 2,050.61 2,030.02 2,030.83 5,007.9M
2021-12-01 2,034.58 2,050.42 2,033.51 2,050.42 4,964.3M
2021-11-30 2,025.54 2,039.69 2,021.67 2,033.27 4,833.5M
2021-11-29 2,004.47 2,022.77 2,002.61 2,020.49 4,702.2M
2021-11-26 2,033.65 2,035.89 2,019.66 2,023.71 4,916.0M
2021-11-25 2,044.91 2,046.92 2,034.89 2,036.44 4,948.1M
2021-11-24 2,044.07 2,049.31 2,036.45 2,043.73 5,126.0M
2021-11-23 2,039.47 2,048.77 2,035.83 2,043.69 5,635.4M
2021-11-22 2,024.97 2,044.90 2,021.24 2,042.47 5,650.0M
2021-11-19 1,997.06 2,024.97 1,995.17 2,023.96 5,799.0M
2021-11-18 2,015.74 2,017.63 1,997.24 1,997.24 5,081.5M
2021-11-17 2,001.03 2,014.21 1,999.58 2,013.52 4,468.3M
2021-11-16 2,008.85 2,018.03 2,000.06 2,001.64 5,169.6M
2021-11-15 2,014.81 2,023.64 2,004.71 2,011.91 4,936.3M
2021-11-12 1,991.46 2,010.92 1,990.38 2,008.85 4,950.6M
2021-11-11 1,973.11 1,994.33 1,969.68 1,993.10 5,058.4M
2021-11-10 1,965.35 1,977.20 1,955.83 1,976.44 4,874.2M
2021-11-09 1,948.64 1,965.94 1,947.83 1,964.86 4,110.9M
2021-11-08 1,948.87 1,948.87 1,938.78 1,947.69 4,487.3M
2021-11-05 1,954.31 1,961.20 1,946.02 1,946.62 5,444.2M
2021-11-04 1,936.27 1,953.65 1,936.16 1,953.65 4,144.5M
2021-11-03 1,919.21 1,936.14 1,918.51 1,934.36 3,835.7M
2021-11-02 1,932.49 1,941.34 1,903.69 1,921.07 4,911.8M
2021-11-01 1,900.63 1,932.78 1,897.68 1,929.71 4,508.2M
2021-10-29 1,874.14 1,902.24 1,874.14 1,902.16 4,071.7M
2021-10-28 1,890.79 1,893.24 1,868.64 1,872.59 3,818.6M
2021-10-27 1,925.67 1,925.67 1,891.19 1,895.75 4,255.2M
2021-10-26 1,931.04 1,937.60 1,926.41 1,930.45 4,343.3M
2021-10-25 1,917.74 1,930.55 1,910.13 1,929.96 3,800.9M
2021-10-22 1,932.74 1,936.30 1,918.03 1,919.57 3,531.2M
2021-10-21 1,939.30 1,944.51 1,926.31 1,934.24 3,361.2M
2021-10-20 1,945.12 1,947.99 1,935.35 1,939.33 3,640.7M
2021-10-19 1,922.78 1,946.10 1,922.10 1,945.73 3,493.4M
2021-10-18 1,922.11 1,926.60 1,911.28 1,925.99 3,551.2M
2021-10-15 1,932.35 1,935.53 1,923.40 1,924.85 3,950.3M
2021-10-14 1,933.99 1,943.13 1,929.75 1,938.76 3,136.1M
2021-10-13 1,926.89 1,934.41 1,910.51 1,932.72 3,380.1M
2021-10-12 1,958.59 1,958.59 1,911.04 1,924.96 4,200.2M
2021-10-11 1,966.36 1,969.31 1,956.53 1,964.05 4,450.9M
2021-10-08 1,950.74 1,967.75 1,950.74 1,964.38 4,318.9M
2021-09-30 1,916.07 1,936.36 1,916.07 1,932.01 3,483.4M
2021-09-29 1,945.64 1,945.64 1,908.06 1,911.10 4,220.9M
2021-09-28 1,954.74 1,964.99 1,948.16 1,960.87 3,977.3M
2021-09-27 2,005.71 2,009.59 1,946.55 1,957.94 5,238.4M
2021-09-24 2,025.11 2,025.11 1,997.72 1,998.29 4,698.3M
2021-09-23 2,010.53 2,028.55 2,010.53 2,026.51 5,249.1M
2021-09-22 1,970.89 2,001.15 1,967.83 2,000.14 4,403.3M
2021-09-17 1,995.89 2,000.30 1,965.75 1,993.07 4,537.3M
2021-09-16 2,033.87 2,042.36 1,997.41 1,998.23 5,402.9M
2021-09-15 2,022.27 2,037.43 2,013.79 2,031.85 4,805.6M
2021-09-14 2,056.38 2,061.63 2,025.50 2,028.07 5,504.0M
2021-09-13 2,048.13 2,055.77 2,040.15 2,055.30 5,899.4M
2021-09-10 2,045.23 2,057.69 2,036.89 2,046.78 6,172.9M
2021-09-09 2,036.94 2,046.11 2,032.40 2,045.37 5,775.7M
2021-09-08 2,025.04 2,041.53 2,022.30 2,041.38 6,711.3M
2021-09-07 1,999.33 2,023.67 1,996.45 2,023.51 5,111.5M
2021-09-06 1,978.31 2,000.42 1,975.78 1,999.74 5,320.5M
2021-09-03 1,975.46 1,990.28 1,964.87 1,975.83 5,855.6M
2021-09-02 1,956.06 1,970.55 1,949.86 1,969.77 5,626.7M
2021-09-01 1,952.97 1,964.27 1,935.33 1,958.17 6,139.8M
2021-08-31 1,949.40 1,952.40 1,933.49 1,950.54 5,067.2M
2021-08-30 1,956.06 1,962.65 1,949.37 1,955.25 5,170.0M
2021-08-27 1,943.70 1,952.13 1,938.25 1,952.13 4,825.6M
2021-08-26 1,966.69 1,966.69 1,946.96 1,947.38 4,774.5M
2021-08-25 1,970.75 1,970.75 1,961.66 1,970.06 4,135.3M
2021-08-24 1,966.63 1,972.64 1,958.90 1,971.38 4,569.4M
2021-08-23 1,938.76 1,966.71 1,938.76 1,964.41 4,644.5M
2021-08-20 1,939.91 1,943.30 1,916.51 1,934.35 4,619.2M
2021-08-19 1,937.99 1,950.52 1,930.61 1,943.72 4,457.9M
2021-08-18 1,926.68 1,940.06 1,922.11 1,939.97 4,560.7M
2021-08-17 1,978.61 1,978.91 1,926.61 1,929.05 5,227.8M
2021-08-16 1,979.35 1,986.20 1,973.79 1,977.20 4,165.6M
2021-08-13 1,976.85 1,984.45 1,965.73 1,976.47 4,413.2M
2021-08-12 1,977.10 1,988.83 1,974.13 1,980.02 4,558.4M
2021-08-11 1,972.85 1,977.80 1,966.51 1,975.05 4,243.4M
2021-08-10 1,957.87 1,973.57 1,955.27 1,973.57 4,064.4M
2021-08-09 1,935.43 1,960.67 1,935.20 1,959.91 4,180.0M
2021-08-06 1,944.71 1,946.73 1,925.60 1,938.40 3,849.0M
2021-08-05 1,954.63 1,958.09 1,940.52 1,944.50 4,255.5M
2021-08-04 1,942.81 1,957.16 1,941.06 1,956.97 4,203.1M
2021-08-03 1,936.58 1,958.19 1,933.43 1,942.63 5,134.4M
2021-08-02 1,894.93 1,938.22 1,888.28 1,938.13 4,868.2M
2021-07-30 1,886.04 1,896.44 1,874.84 1,895.72 4,276.3M
2021-07-29 1,877.59 1,891.61 1,873.63 1,889.47 3,992.3M
2021-07-28 1,874.68 1,879.65 1,832.80 1,855.53 4,494.9M
2021-07-27 1,916.86 1,925.72 1,883.58 1,884.50 4,976.8M
2021-07-26 1,944.47 1,944.47 1,893.01 1,914.10 4,595.0M
2021-07-23 1,968.90 1,969.15 1,941.00 1,944.17 4,216.2M
2021-07-22 1,963.09 1,969.09 1,955.52 1,969.09 4,164.4M
2021-07-21 1,955.28 1,965.50 1,955.28 1,963.22 3,898.9M
2021-07-20 1,940.13 1,949.57 1,935.76 1,949.57 3,295.5M
2021-07-19 1,947.50 1,953.48 1,935.15 1,951.72 4,099.3M
2021-07-16 1,957.04 1,962.23 1,949.54 1,949.81 3,775.3M
2021-07-15 1,964.32 1,964.48 1,939.52 1,959.42 4,090.3M
2021-07-14 1,982.17 1,984.34 1,967.53 1,968.67 4,336.5M
2021-07-13 1,971.83 1,984.96 1,966.20 1,984.96 4,689.0M
2021-07-12 1,947.13 1,969.08 1,945.34 1,968.20 4,479.9M
2021-07-09 1,926.25 1,938.62 1,917.29 1,937.05 3,537.3M
2021-07-08 1,945.98 1,946.49 1,930.65 1,933.15 3,920.8M
2021-07-07 1,928.04 1,946.51 1,924.51 1,945.31 3,315.2M
2021-07-06 1,939.22 1,939.55 1,920.46 1,936.09 3,496.6M
2021-07-05 1,930.59 1,939.60 1,924.92 1,937.92 3,257.0M
2021-07-02 1,939.92 1,941.48 1,923.87 1,925.92 3,474.6M
2021-07-01 1,969.88 1,970.04 1,943.40 1,943.40 3,863.7M
2021-06-30 1,950.61 1,965.84 1,950.43 1,965.48 3,423.2M
2021-06-29 1,965.27 1,965.27 1,947.96 1,949.01 3,437.9M
2021-06-28 1,961.09 1,967.33 1,958.90 1,965.07 3,730.8M
2021-06-25 1,950.66 1,960.99 1,944.94 1,958.73 3,641.4M
2021-06-24 1,961.91 1,961.91 1,950.11 1,952.80 3,530.4M
2021-06-23 1,950.15 1,961.55 1,943.55 1,961.55 3,821.3M
2021-06-22 1,952.70 1,954.17 1,945.08 1,950.61 3,634.6M
2021-06-21 1,936.56 1,951.84 1,932.83 1,951.24 3,523.2M
2021-06-18 1,933.49 1,940.73 1,927.87 1,938.98 3,701.8M
2021-06-17 1,918.59 1,935.15 1,918.49 1,934.34 3,496.0M
2021-06-16 1,935.97 1,941.34 1,918.23 1,920.00 3,519.2M
2021-06-15 1,958.27 1,958.28 1,936.67 1,938.08 4,165.5M
2021-06-11 1,980.81 1,981.08 1,957.37 1,958.79 4,583.2M
2021-06-10 1,971.27 1,980.55 1,967.75 1,979.28 3,884.2M
2021-06-09 1,971.47 1,977.17 1,965.97 1,971.48 3,419.8M
2021-06-08 1,983.48 1,987.74 1,962.83 1,972.14 3,728.4M
2021-06-07 1,977.70 1,982.05 1,972.82 1,982.05 4,202.3M
2021-06-04 1,963.35 1,982.57 1,959.73 1,973.59 3,845.8M
2021-06-03 1,975.57 1,986.43 1,967.87 1,967.87 3,967.3M
2021-06-02 1,996.44 1,996.44 1,970.89 1,976.63 4,612.9M
2021-06-01 1,982.04 1,996.02 1,970.93 1,995.28 4,358.9M
2021-05-31 1,972.50 1,979.60 1,966.28 1,979.60 3,991.5M
2021-05-28 1,988.53 1,988.91 1,964.58 1,971.98 4,373.2M
2021-05-27 1,976.91 1,988.68 1,971.27 1,988.17 4,401.5M
2021-05-26 1,972.72 1,980.09 1,967.40 1,978.08 4,528.0M
2021-05-25 1,942.36 1,971.06 1,940.73 1,969.46 3,959.7M
2021-05-24 1,932.41 1,942.13 1,925.68 1,942.11 3,384.8M
2021-05-21 1,947.84 1,949.81 1,929.63 1,932.65 3,132.1M
2021-05-20 1,937.35 1,948.64 1,932.76 1,943.70 3,654.8M
2021-05-19 1,948.82 1,948.82 1,940.15 1,941.61 3,148.5M
2021-05-18 1,950.10 1,953.98 1,941.25 1,953.59 3,140.3M
2021-05-17 1,943.41 1,960.36 1,943.41 1,950.90 3,996.2M
2021-05-14 1,931.23 1,946.13 1,923.48 1,946.13 3,826.9M
2021-05-13 1,921.65 1,940.71 1,920.36 1,925.95 3,725.6M
2021-05-12 1,918.62 1,938.69 1,912.47 1,937.39 3,459.1M
2021-05-11 1,913.67 1,925.28 1,894.41 1,923.67 4,059.8M
2021-05-10 1,927.85 1,933.55 1,913.26 1,921.39 3,955.0M
2021-05-07 1,947.74 1,949.99 1,925.00 1,925.04 4,132.1M
2021-05-06 1,947.49 1,960.35 1,931.61 1,945.00 3,776.3M
2021-04-30 1,949.61 1,953.17 1,935.06 1,947.46 3,833.6M
2021-04-29 1,947.84 1,956.18 1,944.48 1,952.59 3,661.5M
2021-04-28 1,938.19 1,949.88 1,931.98 1,949.88 3,529.8M
2021-04-27 1,937.66 1,942.07 1,926.54 1,938.93 3,657.1M
2021-04-26 1,952.92 1,967.32 1,939.41 1,940.56 4,594.3M
2021-04-23 1,946.86 1,948.29 1,934.58 1,946.51 3,911.8M
2021-04-22 1,944.81 1,948.82 1,938.25 1,945.51 3,225.4M
2021-04-21 1,931.74 1,943.05 1,928.55 1,940.71 3,158.6M
2021-04-20 1,939.50 1,948.77 1,936.37 1,939.77 3,520.5M
2021-04-19 1,918.89 1,944.68 1,914.23 1,943.80 4,049.9M
2021-04-16 1,909.11 1,920.74 1,907.34 1,919.68 3,119.3M
2021-04-15 1,904.82 1,907.43 1,890.36 1,906.37 2,945.0M
2021-04-14 1,891.51 1,910.32 1,891.28 1,908.44 2,925.1M
2021-04-13 1,896.52 1,907.73 1,887.83 1,892.41 3,167.8M
2021-04-12 1,929.17 1,934.57 1,893.96 1,899.70 3,833.6M
2021-04-09 1,937.59 1,939.74 1,925.66 1,933.35 3,402.3M
2021-04-08 1,936.66 1,946.02 1,930.22 1,939.06 3,749.1M
2021-04-07 1,943.46 1,943.48 1,927.15 1,941.28 3,697.1M
2021-04-06 1,943.60 1,946.09 1,937.14 1,943.44 2,840.0M
2021-04-02 1,941.42 1,946.09 1,933.01 1,938.32 2,968.5M
2021-04-01 1,921.87 1,939.24 1,916.13 1,937.25 2,893.6M
2021-03-31 1,925.30 1,925.30 1,908.46 1,920.67 3,267.5M
2021-03-30 1,928.20 1,933.60 1,918.04 1,927.57 3,838.2M
2021-03-29 1,935.76 1,939.08 1,923.33 1,931.13 4,231.0M
2021-03-26 1,904.92 1,934.95 1,904.92 1,931.48 3,951.1M
2021-03-25 1,895.96 1,910.81 1,886.51 1,900.01 3,418.7M
2021-03-24 1,913.79 1,925.44 1,896.64 1,901.76 3,761.9M
2021-03-23 1,947.77 1,948.04 1,912.20 1,922.44 3,928.9M
2021-03-22 1,915.28 1,946.05 1,915.28 1,945.97 4,012.0M
2021-03-19 1,918.07 1,933.49 1,906.28 1,915.56 4,078.4M
2021-03-18 1,925.53 1,945.73 1,924.29 1,938.58 3,751.8M
2021-03-17 1,913.38 1,925.21 1,899.56 1,923.91 3,585.3M
2021-03-16 1,899.05 1,915.03 1,893.88 1,914.93 4,140.6M
2021-03-15 1,904.36 1,910.37 1,880.41 1,895.49 4,525.8M
2021-03-12 1,911.85 1,912.67 1,890.55 1,910.52 4,555.8M
2021-03-11 1,878.60 1,907.83 1,870.92 1,907.83 4,341.8M
2021-03-10 1,906.50 1,911.03 1,872.63 1,874.01 3,918.2M
2021-03-09 1,927.25 1,931.35 1,866.09 1,888.99 5,098.0M
2021-03-08 1,980.28 1,993.96 1,931.19 1,931.74 4,716.3M
2021-03-05 1,943.19 1,978.62 1,943.02 1,968.98 4,117.2M
2021-03-04 1,983.45 1,987.70 1,954.74 1,962.71 5,014.3M
2021-03-03 1,965.86 1,995.25 1,965.07 1,994.64 4,578.3M
2021-03-02 1,986.46 1,986.46 1,954.05 1,968.26 4,838.7M
2021-03-01 1,958.15 1,978.05 1,958.15 1,977.64 4,530.0M
2021-02-26 1,938.44 1,960.83 1,936.14 1,942.74 4,502.0M
2021-02-25 1,995.68 1,999.20 1,964.30 1,968.39 4,605.4M
2021-02-24 2,009.99 2,018.34 1,966.50 1,983.50 5,245.9M
2021-02-23 2,009.92 2,029.81 2,004.44 2,010.14 5,031.2M
2021-02-22 2,041.60 2,056.91 2,019.62 2,019.62 6,465.5M
2021-02-19 1,994.86 2,032.63 1,989.61 2,032.63 5,313.6M
2021-02-18 2,011.65 2,018.27 1,987.58 1,997.38 5,213.0M
2021-02-10 1,958.65 1,981.73 1,953.80 1,979.03 4,346.3M
2021-02-09 1,924.23 1,957.05 1,918.82 1,955.26 4,155.2M
2021-02-08 1,900.36 1,924.16 1,892.77 1,919.13 4,009.9M
2021-02-05 1,915.68 1,923.45 1,894.77 1,896.51 4,679.2M
2021-02-04 1,928.67 1,934.22 1,888.66 1,910.10 4,603.7M
2021-02-03 1,953.23 1,955.32 1,932.78 1,933.61 4,733.1M
2021-02-02 1,936.47 1,956.24 1,931.29 1,955.18 4,484.9M
2021-02-01 1,903.68 1,935.30 1,903.68 1,934.22 4,388.4M
2021-01-29 1,928.60 1,934.90 1,883.51 1,903.42 4,474.2M
2021-01-28 1,933.57 1,947.58 1,914.73 1,916.51 4,624.0M
2021-01-27 1,947.08 1,958.49 1,938.28 1,955.00 4,570.3M
2021-01-26 1,970.98 1,973.09 1,947.36 1,948.91 4,725.0M
2021-01-25 1,985.12 1,993.03 1,968.69 1,979.19 5,473.1M
2021-01-22 1,976.65 1,986.58 1,968.89 1,986.51 5,156.6M
2021-01-21 1,956.39 1,984.28 1,956.39 1,977.14 4,951.6M
2021-01-20 1,945.04 1,954.58 1,938.07 1,954.03 4,050.6M
2021-01-19 1,953.72 1,961.95 1,940.23 1,946.47 4,806.8M
2021-01-18 1,927.01 1,955.62 1,925.32 1,952.28 4,390.0M
2021-01-15 1,923.48 1,933.81 1,910.87 1,927.49 4,690.0M
2021-01-14 1,916.31 1,939.40 1,910.76 1,924.21 4,999.5M
2021-01-13 1,947.11 1,947.11 1,911.97 1,921.05 5,458.6M
2021-01-12 1,919.11 1,946.80 1,919.11 1,946.80 5,080.7M
2021-01-11 1,956.13 1,956.78 1,912.56 1,922.39 5,571.7M
2021-01-08 1,946.12 1,969.27 1,933.03 1,955.74 5,386.5M
2021-01-07 1,962.70 1,962.70 1,927.50 1,948.40 5,664.0M
2021-01-06 1,975.54 1,977.38 1,951.25 1,964.13 5,338.5M
2021-01-05 1,952.42 1,974.87 1,947.80 1,973.68 6,369.3M
2021-01-04 1,934.42 1,960.57 1,926.78 1,957.55 5,897.2M