SZSE New

SZSCI
🏛️ china →
11,811.63
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 11,596.59 11,628.18 11,575.32 11,620.54 45,719.7M
2021-12-30 11,456.28 11,601.14 11,456.28 11,562.75 44,404.7M
2021-12-29 11,549.56 11,549.56 11,447.79 11,455.18 41,338.4M
2021-12-28 11,477.20 11,561.10 11,455.85 11,559.14 42,101.0M
2021-12-27 11,437.92 11,522.69 11,408.52 11,461.38 42,465.7M
2021-12-24 11,600.12 11,605.41 11,429.65 11,446.26 49,344.9M
2021-12-23 11,573.63 11,607.76 11,543.09 11,592.07 47,792.5M
2021-12-22 11,514.29 11,577.67 11,501.84 11,560.46 51,690.9M
2021-12-21 11,356.76 11,488.13 11,356.76 11,483.14 46,691.8M
2021-12-20 11,530.11 11,594.72 11,352.54 11,363.52 48,876.5M
2021-12-17 11,705.21 11,705.21 11,563.65 11,563.65 48,821.0M
2021-12-16 11,669.60 11,727.14 11,625.92 11,727.14 45,688.1M
2021-12-15 11,703.29 11,755.74 11,640.37 11,654.31 45,945.3M
2021-12-14 11,714.53 11,751.38 11,691.72 11,720.92 44,679.4M
2021-12-13 11,708.34 11,788.45 11,691.08 11,741.83 45,590.2M
2021-12-10 11,592.10 11,692.44 11,578.28 11,666.89 43,565.7M
2021-12-09 11,556.48 11,688.97 11,550.28 11,662.70 45,138.8M
2021-12-08 11,381.62 11,555.38 11,368.17 11,555.38 38,256.8M
2021-12-07 11,506.81 11,519.33 11,273.08 11,349.53 43,033.9M
2021-12-06 11,557.33 11,582.85 11,432.96 11,441.24 44,962.5M
2021-12-03 11,482.39 11,574.03 11,476.07 11,570.20 41,644.3M
2021-12-02 11,524.93 11,551.91 11,469.53 11,477.23 45,575.6M
2021-12-01 11,512.29 11,541.03 11,474.81 11,541.03 44,502.0M
2021-11-30 11,543.12 11,561.40 11,448.99 11,517.56 45,775.5M
2021-11-29 11,335.31 11,510.48 11,329.47 11,502.60 42,191.4M
2021-11-26 11,461.11 11,501.06 11,432.38 11,460.81 42,846.3M
2021-11-25 11,521.86 11,531.51 11,474.15 11,481.75 43,350.8M
2021-11-24 11,519.58 11,559.05 11,497.55 11,521.33 46,408.0M
2021-11-23 11,530.75 11,560.73 11,499.14 11,521.07 46,655.0M
2021-11-22 11,404.60 11,547.17 11,404.48 11,547.17 46,250.0M
2021-11-19 11,235.45 11,390.63 11,224.28 11,384.86 44,860.1M
2021-11-18 11,304.58 11,316.35 11,224.76 11,249.19 46,552.1M
2021-11-17 11,215.60 11,319.32 11,207.85 11,319.32 42,449.1M
2021-11-16 11,237.04 11,296.65 11,184.70 11,197.52 44,351.0M
2021-11-15 11,295.84 11,303.06 11,203.60 11,246.72 45,205.6M
2021-11-12 11,242.66 11,290.00 11,226.92 11,280.42 43,489.9M
2021-11-11 11,096.19 11,248.24 11,081.23 11,241.05 43,864.7M
2021-11-10 11,104.72 11,116.42 10,953.06 11,111.32 41,001.8M
2021-11-09 11,081.08 11,138.57 11,052.71 11,138.57 37,502.8M
2021-11-08 10,996.47 11,070.06 10,971.16 11,061.76 38,690.7M
2021-11-05 11,072.11 11,126.01 11,004.86 11,005.39 43,113.0M
2021-11-04 10,988.85 11,087.06 10,979.30 11,087.06 37,276.5M
2021-11-03 10,932.53 10,989.31 10,871.97 10,944.94 34,897.2M
2021-11-02 11,046.90 11,097.93 10,845.66 10,941.03 43,045.6M
2021-11-01 10,947.95 11,104.65 10,919.22 11,042.51 39,693.1M
2021-10-29 10,823.68 10,988.01 10,789.53 10,985.08 36,692.0M
2021-10-28 10,939.17 10,973.81 10,776.90 10,813.31 37,807.7M
2021-10-27 11,065.59 11,065.59 10,935.30 10,973.85 38,376.3M
2021-10-26 11,172.99 11,191.25 11,079.66 11,098.50 37,253.1M
2021-10-25 11,034.39 11,133.16 11,013.00 11,132.33 34,998.7M
2021-10-22 11,071.24 11,122.27 11,035.32 11,040.04 36,883.3M
2021-10-21 11,072.44 11,103.70 10,992.66 11,054.93 36,043.6M
2021-10-20 11,071.66 11,134.82 11,039.52 11,065.91 36,417.2M
2021-10-19 10,974.47 11,086.77 10,974.47 11,082.21 34,599.0M
2021-10-18 10,955.03 10,980.50 10,860.95 10,980.26 34,961.7M
2021-10-15 10,919.53 10,999.95 10,874.33 10,974.39 36,958.3M
2021-10-14 10,922.72 10,978.60 10,896.40 10,956.16 32,717.6M
2021-10-13 10,807.72 10,941.71 10,762.20 10,934.63 32,669.1M
2021-10-12 10,972.80 10,972.80 10,706.37 10,808.68 38,019.3M
2021-10-11 11,064.10 11,064.16 10,972.63 10,999.71 36,109.2M
2021-10-08 11,070.80 11,094.05 10,982.64 11,040.22 38,951.5M
2021-09-30 10,773.35 10,959.45 10,773.35 10,942.29 34,117.2M
2021-09-29 10,890.70 10,902.37 10,707.02 10,727.86 39,962.4M
2021-09-28 10,959.49 11,024.82 10,922.59 10,976.27 36,871.6M
2021-09-27 11,162.01 11,202.56 10,906.28 10,992.18 49,493.6M
2021-09-24 11,187.28 11,252.09 11,107.37 11,116.82 47,331.2M
2021-09-23 11,221.49 11,240.75 11,187.82 11,207.09 49,825.6M
2021-09-22 11,013.54 11,157.61 10,996.50 11,145.59 42,135.4M
2021-09-17 11,117.30 11,192.77 11,009.80 11,173.91 49,026.8M
2021-09-16 11,370.20 11,399.73 11,144.59 11,144.91 55,252.9M
2021-09-15 11,363.06 11,414.29 11,296.38 11,375.30 49,615.6M
2021-09-14 11,443.88 11,552.44 11,357.89 11,386.49 55,815.6M
2021-09-13 11,460.87 11,491.03 11,380.22 11,450.76 52,976.4M
2021-09-10 11,393.45 11,489.71 11,351.96 11,454.85 55,566.0M
2021-09-09 11,385.60 11,415.49 11,307.75 11,410.35 55,377.7M
2021-09-08 11,378.39 11,440.61 11,346.64 11,398.71 59,221.8M
2021-09-07 11,240.88 11,387.78 11,203.25 11,376.94 51,448.0M
2021-09-06 11,026.40 11,251.61 11,000.25 11,242.01 51,567.6M
2021-09-03 11,091.32 11,137.74 10,951.54 11,022.11 57,829.3M
2021-09-02 11,012.98 11,084.56 11,006.91 11,084.03 50,501.1M
2021-09-01 11,093.64 11,097.80 10,850.38 11,034.20 58,187.7M
2021-08-31 11,116.62 11,116.62 10,958.59 11,081.93 51,263.1M
2021-08-30 11,152.51 11,229.13 11,073.56 11,130.94 53,625.4M
2021-08-27 11,080.56 11,164.92 11,045.01 11,127.54 49,488.7M
2021-08-26 11,282.63 11,282.63 11,108.93 11,114.61 50,160.2M
2021-08-25 11,237.20 11,288.29 11,177.25 11,288.29 45,856.1M
2021-08-24 11,168.71 11,271.42 11,128.73 11,241.20 49,374.8M
2021-08-23 10,959.51 11,185.29 10,956.24 11,160.05 46,756.4M
2021-08-20 10,948.75 11,005.90 10,781.16 10,911.50 42,549.7M
2021-08-19 10,989.50 11,086.30 10,902.01 11,023.93 43,701.3M
2021-08-18 10,910.28 11,018.13 10,864.56 11,000.06 42,853.2M
2021-08-17 11,170.90 11,207.45 10,873.70 10,902.12 49,269.9M
2021-08-16 11,230.04 11,256.65 11,156.59 11,179.37 45,815.4M
2021-08-13 11,249.26 11,376.59 11,200.08 11,258.83 47,432.4M
2021-08-12 11,300.61 11,352.14 11,233.30 11,295.58 48,820.8M
2021-08-11 11,302.80 11,360.90 11,251.50 11,331.43 47,837.8M
2021-08-10 11,196.20 11,310.53 11,184.86 11,310.53 45,206.5M
2021-08-09 11,080.63 11,237.00 11,043.06 11,216.34 43,526.4M
2021-08-06 11,168.03 11,177.35 11,053.55 11,137.06 43,099.5M
2021-08-05 11,176.12 11,225.61 11,099.35 11,146.75 45,877.6M
2021-08-04 11,024.67 11,234.92 11,011.80 11,234.92 43,539.1M
2021-08-03 11,066.71 11,145.15 11,005.92 11,037.83 49,586.7M
2021-08-02 10,856.49 11,104.33 10,821.52 11,104.33 49,472.2M
2021-07-30 10,841.59 10,892.50 10,735.04 10,865.48 46,376.1M
2021-07-29 10,732.50 10,878.18 10,687.02 10,854.73 42,505.0M
2021-07-28 10,528.91 10,643.04 10,277.08 10,528.97 46,240.8M
2021-07-27 11,000.81 11,075.91 10,625.24 10,625.24 51,297.9M
2021-07-26 11,222.06 11,222.06 10,806.14 10,996.16 49,487.5M
2021-07-23 11,394.22 11,394.22 11,217.43 11,251.54 50,995.7M
2021-07-22 11,375.88 11,403.94 11,318.65 11,403.90 47,359.4M
2021-07-21 11,226.15 11,377.22 11,226.15 11,346.63 43,603.3M
2021-07-20 11,067.21 11,182.92 11,058.63 11,181.00 36,532.8M
2021-07-19 11,148.11 11,184.71 11,070.79 11,156.45 41,104.5M
2021-07-16 11,242.12 11,282.85 11,156.18 11,160.32 42,412.0M
2021-07-15 11,173.18 11,256.57 11,059.23 11,256.57 44,119.7M
2021-07-14 11,278.20 11,327.35 11,190.13 11,209.88 46,271.9M
2021-07-13 11,265.51 11,317.07 11,233.01 11,314.47 45,735.5M
2021-07-12 11,137.33 11,310.39 11,084.79 11,273.86 46,508.0M
2021-07-09 10,998.80 11,081.82 10,867.95 11,054.46 39,812.1M
2021-07-08 11,119.25 11,143.04 11,025.40 11,042.98 41,765.4M
2021-07-07 10,862.46 11,102.68 10,829.57 11,090.60 36,493.8M
2021-07-06 10,951.71 10,983.77 10,784.84 10,916.28 38,222.1M
2021-07-05 10,860.57 10,945.35 10,845.36 10,934.77 34,940.2M
2021-07-02 10,992.67 10,992.67 10,840.38 10,855.62 33,986.9M
2021-07-01 11,193.29 11,195.46 11,035.15 11,056.14 37,289.4M
2021-06-30 11,054.27 11,171.08 11,045.53 11,163.29 33,796.3M
2021-06-29 11,172.27 11,172.27 11,038.14 11,043.71 36,103.1M
2021-06-28 11,078.13 11,161.05 11,064.82 11,152.06 36,177.7M
2021-06-25 10,938.82 11,077.35 10,938.53 11,055.41 38,030.8M
2021-06-24 10,996.26 10,996.26 10,898.85 10,931.69 37,957.0M
2021-06-23 10,900.79 10,999.32 10,856.30 10,979.71 39,771.9M
2021-06-22 10,871.27 10,896.94 10,811.45 10,892.79 40,654.6M
2021-06-21 10,747.62 10,877.35 10,704.53 10,846.44 39,320.8M
2021-06-18 10,693.89 10,792.77 10,667.91 10,766.26 38,523.6M
2021-06-17 10,556.18 10,683.85 10,556.18 10,679.11 34,718.2M
2021-06-16 10,789.14 10,791.35 10,555.87 10,563.24 36,165.1M
2021-06-15 10,894.28 10,906.77 10,737.26 10,800.60 39,047.0M
2021-06-11 10,981.72 10,983.40 10,872.25 10,894.19 43,497.1M
2021-06-10 10,854.53 10,989.24 10,841.03 10,966.14 39,501.3M
2021-06-09 10,833.70 10,888.45 10,795.71 10,857.01 34,980.1M
2021-06-08 10,942.17 10,997.93 10,781.17 10,842.72 36,379.7M
2021-06-07 10,930.26 10,940.68 10,868.55 10,939.57 35,000.1M
2021-06-04 10,807.60 10,988.30 10,792.02 10,915.97 34,928.3M
2021-06-03 10,886.25 10,968.67 10,833.79 10,847.44 36,556.6M
2021-06-02 11,013.46 11,018.82 10,849.12 10,891.19 39,446.5M
2021-06-01 10,949.19 11,010.23 10,865.01 11,009.07 39,176.6M
2021-05-31 10,865.21 10,962.00 10,838.33 10,962.00 36,935.0M
2021-05-28 10,886.44 10,931.61 10,803.28 10,852.11 38,959.4M
2021-05-27 10,800.35 10,909.86 10,762.37 10,879.37 36,538.2M
2021-05-26 10,813.38 10,838.22 10,780.12 10,804.78 37,152.8M
2021-05-25 10,619.43 10,818.44 10,603.61 10,811.23 35,762.0M
2021-05-24 10,539.05 10,605.60 10,475.43 10,605.60 33,434.8M
2021-05-21 10,606.60 10,635.79 10,504.48 10,530.23 31,874.3M
2021-05-20 10,535.44 10,614.00 10,517.05 10,580.82 34,614.9M
2021-05-19 10,522.81 10,600.74 10,492.53 10,566.36 31,934.4M
2021-05-18 10,534.72 10,556.78 10,474.89 10,556.09 30,320.9M
2021-05-17 10,433.22 10,597.26 10,433.22 10,535.15 35,458.8M
2021-05-14 10,280.35 10,430.28 10,226.48 10,429.27 36,985.8M
2021-05-13 10,228.18 10,329.00 10,218.47 10,245.21 35,202.0M
2021-05-12 10,204.80 10,336.99 10,187.32 10,330.55 32,873.4M
2021-05-11 10,139.99 10,258.62 10,054.70 10,240.00 36,113.9M
2021-05-10 10,199.35 10,255.24 10,143.03 10,205.48 35,053.8M
2021-05-07 10,371.92 10,384.27 10,189.87 10,189.87 35,305.3M
2021-05-06 10,403.73 10,449.89 10,268.00 10,348.86 32,610.4M
2021-04-30 10,453.47 10,490.99 10,377.16 10,440.63 31,954.6M
2021-04-29 10,451.99 10,512.72 10,403.74 10,476.77 30,694.2M
2021-04-28 10,341.46 10,450.49 10,315.39 10,450.48 30,182.1M
2021-04-27 10,347.50 10,364.75 10,255.25 10,364.73 31,623.0M
2021-04-26 10,466.26 10,545.73 10,348.97 10,357.68 35,781.6M
2021-04-23 10,379.95 10,454.85 10,367.51 10,431.60 32,467.0M
2021-04-22 10,376.20 10,401.77 10,312.59 10,378.92 31,113.4M
2021-04-21 10,254.02 10,354.98 10,230.55 10,335.70 32,085.5M
2021-04-20 10,296.45 10,400.58 10,278.96 10,316.21 36,266.1M
2021-04-19 10,083.75 10,328.80 10,056.91 10,328.07 37,208.4M
2021-04-16 10,031.99 10,106.43 9,981.81 10,085.71 33,639.6M
2021-04-15 10,038.95 10,038.95 9,927.40 10,014.26 31,775.5M
2021-04-14 9,927.69 10,070.52 9,927.69 10,061.07 31,555.9M
2021-04-13 9,918.38 10,016.29 9,893.72 9,923.49 31,908.7M
2021-04-12 10,134.93 10,163.42 9,904.52 9,931.68 34,374.1M
2021-04-09 10,209.21 10,218.50 10,107.64 10,140.22 31,656.1M
2021-04-08 10,201.86 10,276.38 10,162.15 10,235.38 35,825.7M
2021-04-07 10,301.82 10,302.00 10,162.48 10,245.92 33,822.0M
2021-04-06 10,317.14 10,327.95 10,263.78 10,295.90 29,235.2M
2021-04-02 10,236.18 10,316.67 10,208.75 10,283.73 30,069.6M
2021-04-01 10,103.68 10,209.42 10,088.33 10,200.27 28,877.9M
2021-03-31 10,126.66 10,126.66 10,016.88 10,088.31 29,292.0M
2021-03-30 10,084.29 10,170.41 10,041.76 10,140.60 32,954.8M
2021-03-29 10,107.19 10,176.77 10,045.13 10,099.67 33,107.6M
2021-03-26 9,898.11 10,107.39 9,898.11 10,080.98 32,536.0M
2021-03-25 9,814.75 9,915.56 9,758.22 9,861.77 32,089.5M
2021-03-24 9,943.86 10,029.37 9,850.19 9,868.47 34,149.2M
2021-03-23 10,117.49 10,125.02 9,939.04 10,004.85 36,258.8M
2021-03-22 9,994.75 10,121.28 9,974.42 10,121.28 35,011.2M
2021-03-19 10,049.12 10,125.57 9,937.68 9,993.76 33,705.8M
2021-03-18 10,131.90 10,235.14 10,119.56 10,197.48 33,141.9M
2021-03-17 9,996.40 10,132.46 9,923.00 10,115.22 33,264.7M
2021-03-16 9,944.31 10,021.65 9,867.20 10,021.65 34,213.7M
2021-03-15 10,055.95 10,066.29 9,823.40 9,914.12 33,754.1M
2021-03-12 10,136.16 10,136.95 9,998.86 10,115.90 35,150.4M
2021-03-11 9,884.87 10,098.38 9,839.45 10,096.12 33,030.0M
2021-03-10 10,000.77 10,015.94 9,830.28 9,865.65 31,028.2M
2021-03-09 10,101.27 10,113.73 9,714.69 9,855.35 40,475.3M
2021-03-08 10,543.15 10,599.55 10,136.11 10,136.91 38,272.3M
2021-03-05 10,306.76 10,548.79 10,290.81 10,473.65 36,111.9M
2021-03-04 10,672.52 10,676.20 10,422.21 10,461.88 37,593.8M
2021-03-03 10,583.81 10,766.27 10,558.54 10,766.27 34,112.9M
2021-03-02 10,764.50 10,768.25 10,541.25 10,628.40 34,270.1M
2021-03-01 10,556.40 10,706.08 10,542.52 10,703.17 33,168.2M
2021-02-26 10,421.17 10,582.48 10,388.51 10,458.67 32,985.1M
2021-02-25 10,774.59 10,790.79 10,623.58 10,646.60 34,517.5M
2021-02-24 10,912.74 10,937.40 10,570.61 10,683.63 37,441.2M
2021-02-23 10,864.06 11,005.33 10,846.34 10,895.05 38,664.1M
2021-02-22 11,214.44 11,236.99 10,962.32 10,962.32 47,991.7M
2021-02-19 11,047.16 11,211.35 10,944.00 11,203.89 37,503.8M
2021-02-18 11,349.36 11,370.98 11,050.14 11,105.25 35,787.3M
2021-02-10 10,984.05 11,164.53 10,953.01 11,137.87 27,166.9M
2021-02-09 10,728.79 10,942.41 10,707.12 10,935.47 28,202.5M
2021-02-08 10,592.35 10,726.04 10,510.33 10,695.03 27,155.9M
2021-02-05 10,679.17 10,734.65 10,550.00 10,557.43 30,706.5M
2021-02-04 10,705.02 10,796.56 10,511.37 10,646.07 33,864.6M
2021-02-03 10,865.10 10,899.73 10,758.63 10,766.75 33,021.9M
2021-02-02 10,697.54 10,865.18 10,653.67 10,861.98 31,605.8M
2021-02-01 10,564.40 10,688.01 10,542.57 10,683.63 32,253.6M
2021-01-29 10,722.42 10,758.82 10,425.53 10,563.68 35,513.9M
2021-01-28 10,793.18 10,857.44 10,627.72 10,647.48 34,064.0M
2021-01-27 10,898.61 10,963.76 10,763.08 10,944.04 32,414.7M
2021-01-26 11,086.92 11,096.86 10,904.84 10,920.74 33,800.6M
2021-01-25 11,086.99 11,244.07 11,040.04 11,133.58 39,274.3M
2021-01-22 11,081.72 11,115.39 10,979.03 11,110.12 38,487.6M
2021-01-21 10,926.52 11,151.27 10,926.52 11,093.85 39,998.4M
2021-01-20 10,798.67 10,922.25 10,755.55 10,916.64 32,900.8M
2021-01-19 10,919.83 10,943.34 10,761.33 10,794.54 38,234.2M
2021-01-18 10,709.77 10,934.29 10,685.89 10,911.10 35,348.6M
2021-01-15 10,700.57 10,778.09 10,575.87 10,738.67 35,353.9M
2021-01-14 10,833.60 10,869.40 10,672.13 10,726.33 38,368.2M
2021-01-13 11,000.24 11,021.73 10,810.74 10,887.55 42,080.2M
2021-01-12 10,738.29 10,984.06 10,734.25 10,984.06 37,655.9M
2021-01-11 10,969.71 10,990.78 10,717.93 10,780.33 42,807.4M
2021-01-08 11,005.11 11,032.80 10,858.08 10,954.04 40,850.5M
2021-01-07 10,959.86 11,014.99 10,853.68 10,989.12 45,648.2M
2021-01-06 11,017.68 11,059.81 10,849.62 10,971.05 41,985.8M
2021-01-05 10,760.27 10,983.99 10,730.90 10,982.24 44,590.4M
2021-01-04 10,602.94 10,823.23 10,581.96 10,803.02 42,361.5M