SZSE Press

SZSPI1
🏛️ china →
11,083.67
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:25 11,110.55 11,110.55 11,110.55 11,110.55 0.0K
09:30 11,108.99 11,171.18 11,105.23 11,153.83 599,304.2K
09:35 11,155.55 11,156.10 11,117.95 11,121.14 311,224.3K
09:40 11,120.08 11,149.43 11,114.90 11,149.43 311,120.9K
09:45 11,150.14 11,150.35 11,066.80 11,068.10 296,394.4K
09:50 11,069.20 11,083.56 11,055.21 11,079.13 209,937.5K
09:55 11,079.71 11,095.81 11,068.73 11,085.50 189,354.8K
10:00 11,084.45 11,112.83 11,073.97 11,100.71 155,835.4K
10:05 11,101.40 11,102.98 11,079.46 11,096.63 137,657.0K
10:10 11,094.59 11,132.59 11,093.80 11,129.35 116,728.5K
10:15 11,128.37 11,146.35 11,118.43 11,124.85 154,406.3K
10:20 11,127.38 11,142.38 11,117.55 11,137.69 141,608.6K
10:25 11,138.66 11,169.07 11,138.66 11,153.86 147,727.7K
10:30 11,153.54 11,173.19 11,153.54 11,173.19 112,283.7K
10:35 11,172.89 11,191.58 11,170.61 11,179.10 111,297.0K
10:40 11,177.06 11,177.06 11,153.06 11,160.39 88,356.5K
10:45 11,159.16 11,187.38 11,158.41 11,185.10 81,983.4K
10:50 11,185.12 11,197.34 11,179.83 11,179.83 105,474.1K
10:55 11,178.83 11,200.39 11,168.59 11,171.52 93,473.7K
11:00 11,171.19 11,186.30 11,169.22 11,183.14 71,651.2K
11:05 11,183.08 11,195.50 11,183.08 11,191.50 142,037.0K
11:10 11,191.93 11,192.94 11,178.64 11,181.36 120,342.2K
11:15 11,181.31 11,187.16 11,175.70 11,185.31 75,522.7K
11:20 11,185.34 11,202.22 11,174.72 11,202.20 68,747.9K
11:25 11,201.65 11,204.01 11,196.64 11,199.21 63,880.8K
11:30 11,197.99 11,198.07 11,197.99 11,198.07 1,385.7K
11:35 11,198.07 11,198.07 11,198.07 11,198.07 0.0K
11:40 11,198.07 11,198.07 11,198.07 11,198.07 0.0K
11:45 11,198.07 11,198.07 11,198.07 11,198.07 0.0K
11:50 11,198.07 11,198.07 11,198.07 11,198.07 0.0K
11:55 11,198.07 11,198.07 11,198.07 11,198.07 0.0K
12:00 11,198.07 11,198.07 11,198.07 11,198.07 0.0K
12:05 11,198.07 11,198.07 11,198.07 11,198.07 0.0K
12:10 11,198.07 11,198.07 11,198.07 11,198.07 0.0K
12:15 11,198.07 11,198.07 11,198.07 11,198.07 0.0K
12:20 11,198.07 11,198.07 11,198.07 11,198.07 0.0K
12:25 11,198.07 11,198.07 11,198.07 11,198.07 0.0K
12:30 11,198.07 11,198.07 11,198.07 11,198.07 0.0K
12:35 11,198.07 11,198.07 11,198.07 11,198.07 0.0K
12:40 11,198.07 11,198.07 11,198.07 11,198.07 0.0K
12:45 11,198.07 11,198.07 11,198.07 11,198.07 0.0K
12:50 11,198.07 11,198.07 11,198.07 11,198.07 0.0K
12:55 11,198.07 11,198.07 11,198.07 11,198.07 0.0K
13:00 11,201.44 11,202.17 11,172.15 11,173.55 134,091.9K
13:05 11,173.79 11,195.55 11,173.79 11,192.41 94,554.3K
13:10 11,189.37 11,189.37 11,154.85 11,158.75 109,092.6K
13:15 11,156.33 11,172.78 11,153.64 11,158.88 82,147.5K
13:20 11,157.03 11,172.56 11,154.78 11,167.02 70,285.3K
13:25 11,166.59 11,166.59 11,139.80 11,139.80 78,154.7K
13:30 11,138.86 11,141.81 11,114.64 11,132.20 100,129.9K
13:35 11,132.64 11,153.14 11,132.64 11,149.86 69,949.4K
13:40 11,150.33 11,175.41 11,150.33 11,175.41 67,692.1K
13:45 11,175.31 11,175.31 11,159.06 11,159.49 67,330.1K
13:50 11,159.42 11,167.99 11,155.36 11,163.23 50,602.1K
13:55 11,162.35 11,185.13 11,161.44 11,185.13 54,054.8K
14:00 11,185.06 11,196.22 11,178.20 11,184.47 66,226.0K
14:05 11,184.42 11,197.00 11,181.25 11,184.48 53,695.5K
14:10 11,185.77 11,186.61 11,169.79 11,177.94 60,476.5K
14:15 11,177.33 11,183.79 11,167.45 11,183.79 55,799.1K
14:20 11,185.38 11,188.80 11,179.20 11,179.20 59,262.0K
14:25 11,180.52 11,206.49 11,180.52 11,199.65 77,562.2K
14:30 11,199.14 11,215.69 11,183.00 11,189.82 82,301.3K
14:35 11,189.48 11,190.52 11,174.21 11,174.25 75,062.3K
14:40 11,175.11 11,179.52 11,166.97 11,178.36 95,862.7K
14:45 11,179.19 11,181.57 11,171.26 11,173.96 103,603.8K
14:50 11,174.82 11,174.82 11,157.62 11,157.86 140,289.2K
14:55 11,156.89 11,158.33 11,154.70 11,157.46 86,252.2K
15:00 11,153.62 11,153.62 11,153.52 11,153.52 66,654.2K
15:05 11,153.52 11,153.52 11,153.52 11,153.52 0.0K
15:10 11,153.52 11,153.52 11,153.52 11,153.52 0.0K
15:15 11,153.52 11,153.52 11,153.52 11,153.52 0.0K
15:20 11,153.52 11,153.52 11,153.52 11,153.52 0.0K
15:25 11,153.52 11,153.52 11,153.52 11,153.52 0.0K
15:30 11,153.52 11,153.52 11,153.52 11,153.52 0.0K
15:35 11,153.52 11,153.52 11,153.52 11,153.52 0.0K
15:40 11,153.52 11,153.52 11,153.52 11,153.52 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 10,915.07 11,164.45 10,867.45 11,083.67 6,155.6M
2025-09-26 11,117.72 11,127.10 10,892.78 10,892.78 5,395.0M
2025-09-25 11,110.55 11,215.68 11,055.21 11,153.52 5,908.9M
2025-09-24 10,918.25 11,150.65 10,879.13 11,129.79 5,906.0M
2025-09-23 11,136.40 11,144.76 10,835.33 10,998.41 6,410.5M
2025-09-22 10,850.17 10,984.08 10,826.58 10,982.49 5,433.9M
2025-09-19 10,748.20 10,875.39 10,729.08 10,736.81 6,272.6M
2025-09-18 10,724.05 10,938.17 10,613.96 10,716.79 7,883.9M
2025-09-17 10,687.33 10,789.87 10,624.45 10,757.58 6,034.8M
2025-09-16 10,649.42 10,731.01 10,584.99 10,690.70 5,901.1M
2025-09-15 10,665.93 10,744.53 10,624.53 10,649.82 5,533.7M
2025-09-12 10,735.11 10,828.15 10,670.02 10,685.81 6,719.0M
2025-09-11 10,365.72 10,717.09 10,310.39 10,717.09 5,914.2M
2025-09-10 10,280.93 10,404.89 10,254.26 10,357.31 4,584.6M
2025-09-09 10,366.02 10,395.99 10,223.20 10,276.67 4,994.5M
2025-09-08 10,342.53 10,466.69 10,325.46 10,410.26 5,889.1M
2025-09-05 10,065.43 10,347.64 9,998.58 10,330.86 5,532.2M
2025-09-04 10,288.50 10,345.60 9,939.93 10,055.94 6,103.1M
2025-09-03 10,429.90 10,441.83 10,198.09 10,245.62 5,398.6M
2025-09-02 10,607.35 10,628.97 10,324.67 10,397.79 6,544.6M
2025-09-01 10,623.75 10,664.00 10,520.43 10,623.38 6,451.6M
2025-08-29 10,535.30 10,691.93 10,473.81 10,641.52 7,277.6M
2025-08-28 10,316.16 10,546.93 10,278.89 10,544.47 7,523.6M
2025-08-27 10,485.96 10,658.23 10,354.40 10,354.40 8,243.3M
2025-08-26 10,436.66 10,576.71 10,414.45 10,490.03 7,187.7M
2025-08-25 10,394.12 10,481.89 10,325.55 10,477.67 9,155.9M
2025-08-22 10,080.91 10,298.16 10,080.91 10,295.92 6,719.8M
2025-08-21 10,134.00 10,168.12 10,052.53 10,097.72 6,497.2M
2025-08-20 9,933.39 10,094.94 9,865.30 10,094.64 6,106.3M
2025-08-19 9,997.53 10,051.81 9,931.80 9,990.52 6,208.4M
2025-08-18 9,885.89 10,076.92 9,829.87 9,997.70 6,963.2M
2025-08-15 9,709.05 9,885.75 9,707.89 9,859.68 5,977.3M
2025-08-14 9,797.52 9,859.38 9,715.19 9,739.23 5,761.6M
2025-08-13 9,676.78 9,795.91 9,667.55 9,778.04 5,054.4M
2025-08-12 9,591.73 9,672.79 9,579.66 9,659.37 4,000.0M
2025-08-11 9,501.13 9,619.98 9,501.13 9,589.14 3,829.5M
2025-08-08 9,505.51 9,523.20 9,465.84 9,481.72 3,164.3M
2025-08-07 9,540.47 9,599.49 9,483.65 9,517.34 3,482.1M
2025-08-06 9,475.90 9,509.62 9,460.51 9,499.12 3,190.8M
2025-08-05 9,433.56 9,500.09 9,415.83 9,493.45 3,170.1M
2025-08-04 9,316.77 9,417.75 9,316.45 9,417.75 2,940.9M
2025-08-01 9,399.02 9,453.39 9,315.90 9,372.10 3,431.9M
2025-07-31 9,528.95 9,564.45 9,379.47 9,408.22 4,768.9M
2025-07-30 9,513.53 9,618.18 9,481.03 9,544.14 3,972.3M
2025-07-29 9,509.50 9,552.67 9,432.95 9,550.14 3,780.2M
2025-07-28 9,477.08 9,549.09 9,444.83 9,531.23 3,788.2M
2025-07-25 9,460.24 9,476.66 9,426.15 9,454.83 3,503.9M
2025-07-24 9,361.44 9,478.51 9,361.07 9,474.95 4,314.8M
2025-07-23 9,331.01 9,435.83 9,320.02 9,354.56 4,175.3M
2025-07-22 9,333.70 9,344.29 9,259.18 9,344.10 3,972.3M
2025-07-21 9,313.23 9,348.25 9,282.94 9,346.93 3,332.1M
2025-07-18 9,304.39 9,336.04 9,263.45 9,312.36 3,230.8M
2025-07-17 9,147.33 9,277.55 9,147.33 9,277.55 3,387.9M
2025-07-16 9,173.20 9,214.26 9,124.72 9,154.19 3,166.8M
2025-07-15 9,152.06 9,209.73 9,095.43 9,173.38 4,026.8M
2025-07-14 9,160.47 9,174.14 9,136.41 9,136.41 3,259.8M
2025-07-11 9,128.67 9,242.77 9,095.31 9,157.65 4,413.2M
2025-07-10 9,110.96 9,216.13 9,087.94 9,171.33 3,878.0M
2025-07-09 9,156.88 9,195.09 9,098.41 9,111.99 3,606.9M
2025-07-08 9,039.39 9,162.11 9,039.39 9,153.70 3,770.7M
2025-07-07 9,064.14 9,087.46 9,015.57 9,036.50 3,053.0M
2025-07-04 9,064.03 9,169.21 9,035.10 9,078.49 3,601.8M
2025-07-03 8,995.63 9,095.67 8,995.63 9,074.66 3,350.3M
2025-07-02 9,050.94 9,051.67 8,978.44 8,989.17 2,989.1M
2025-07-01 9,044.76 9,073.17 9,009.58 9,059.23 3,235.4M
2025-06-30 9,038.30 9,063.32 9,006.07 9,050.42 3,601.3M
2025-06-27 9,075.07 9,142.84 9,036.86 9,049.94 4,542.4M
2025-06-26 9,102.82 9,128.24 9,054.65 9,058.61 3,919.0M
2025-06-25 8,980.76 9,129.24 8,974.10 9,121.11 4,221.7M
2025-06-24 8,842.56 8,977.59 8,842.56 8,966.99 3,357.6M
2025-06-23 8,730.99 8,833.62 8,729.95 8,815.96 2,562.0M
2025-06-20 8,761.36 8,814.09 8,761.36 8,782.88 2,383.0M
2025-06-19 8,860.40 8,882.32 8,747.43 8,766.37 2,757.8M
2025-06-18 8,838.26 8,887.25 8,803.56 8,878.63 2,824.4M
2025-06-17 8,877.80 8,894.85 8,836.90 8,854.08 2,696.9M
2025-06-16 8,797.97 8,882.24 8,795.88 8,874.63 2,900.1M
2025-06-13 8,873.89 8,900.65 8,792.12 8,822.33 3,041.4M
2025-06-12 8,879.13 8,943.37 8,865.91 8,907.39 2,576.4M
2025-06-11 8,832.57 8,970.39 8,832.57 8,909.57 2,665.1M
2025-06-10 8,871.23 8,897.58 8,756.50 8,820.48 2,849.7M
2025-06-09 8,842.53 8,897.74 8,828.47 8,873.12 2,590.1M
2025-06-06 8,866.01 8,876.07 8,813.93 8,828.91 2,257.8M
2025-06-05 8,791.53 8,885.31 8,769.62 8,870.77 3,051.7M
2025-06-04 8,720.77 8,802.10 8,720.77 8,783.20 2,449.1M
2025-06-03 8,628.19 8,741.37 8,628.19 8,712.84 2,345.8M
2025-05-30 8,728.27 8,734.23 8,651.37 8,661.36 2,529.6M
2025-05-29 8,679.92 8,804.02 8,676.87 8,770.81 2,790.3M
2025-05-28 8,701.14 8,723.87 8,669.83 8,677.31 2,140.2M
2025-05-27 8,733.92 8,752.98 8,671.71 8,696.75 2,292.0M
2025-05-26 8,781.09 8,829.27 8,726.70 8,756.01 2,180.5M
2025-05-23 8,862.09 8,961.66 8,808.81 8,808.82 2,341.6M
2025-05-22 8,891.99 8,912.02 8,865.16 8,871.63 2,307.0M
2025-05-21 8,901.65 8,945.05 8,888.00 8,918.10 2,595.5M
2025-05-20 8,833.44 8,933.95 8,814.39 8,907.14 2,486.1M
2025-05-19 8,854.54 8,854.94 8,772.16 8,824.31 2,253.3M
2025-05-16 8,848.89 8,907.39 8,836.31 8,868.33 2,372.5M
2025-05-15 8,969.71 8,969.71 8,872.13 8,882.06 2,899.8M
2025-05-14 8,900.80 9,052.63 8,879.71 8,993.44 3,737.8M
2025-05-13 9,004.33 9,004.33 8,886.21 8,902.35 3,261.3M
2025-05-12 8,839.25 8,908.54 8,808.91 8,906.42 3,262.9M
2025-05-09 8,801.28 8,804.08 8,735.92 8,760.22 3,010.4M
2025-05-08 8,686.09 8,850.07 8,679.30 8,812.24 3,270.6M
2025-05-07 8,828.43 8,843.46 8,672.47 8,711.30 3,768.2M
2025-05-06 8,622.11 8,705.60 8,590.38 8,705.60 3,519.7M
2025-04-30 8,510.36 8,565.67 8,489.29 8,549.38 2,984.5M
2025-04-29 8,500.07 8,566.10 8,486.08 8,512.05 2,627.8M
2025-04-28 8,589.09 8,589.09 8,512.45 8,526.99 3,066.1M
2025-04-25 8,594.03 8,678.69 8,591.97 8,615.82 3,223.7M
2025-04-24 8,621.72 8,652.20 8,538.05 8,563.22 2,733.3M
2025-04-23 8,653.73 8,669.41 8,591.17 8,624.20 3,240.1M
2025-04-22 8,533.56 8,579.51 8,524.34 8,536.26 2,979.1M
2025-04-21 8,464.75 8,557.97 8,439.79 8,547.80 2,805.9M
2025-04-18 8,432.81 8,498.56 8,430.55 8,486.72 2,567.9M
2025-04-17 8,393.31 8,497.64 8,388.65 8,446.64 2,807.1M
2025-04-16 8,481.76 8,481.76 8,346.42 8,444.11 3,166.7M
2025-04-15 8,539.42 8,540.20 8,467.66 8,511.19 2,747.1M
2025-04-14 8,616.55 8,623.19 8,521.92 8,538.27 3,633.2M
2025-04-11 8,342.60 8,550.62 8,336.72 8,490.73 3,611.7M
2025-04-10 8,391.75 8,497.55 8,354.93 8,395.69 4,641.2M
2025-04-09 7,995.58 8,223.71 7,885.80 8,184.41 4,874.0M
2025-04-08 8,086.35 8,187.58 8,015.25 8,131.14 5,080.6M
2025-04-07 8,384.02 8,459.16 8,028.77 8,153.92 4,462.0M
2025-04-03 8,945.33 9,024.33 8,905.85 8,922.35 2,913.6M
2025-04-02 9,071.00 9,113.59 9,051.69 9,068.76 2,055.7M
2025-04-01 9,128.67 9,136.17 9,071.38 9,078.27 2,134.0M
2025-03-31 9,137.51 9,183.07 9,048.68 9,108.67 2,726.9M
2025-03-28 9,227.25 9,246.92 9,171.16 9,176.75 2,173.5M
2025-03-27 9,154.36 9,306.46 9,125.85 9,226.04 2,466.1M
2025-03-26 9,197.19 9,236.17 9,168.40 9,170.37 2,491.0M
2025-03-25 9,296.10 9,314.84 9,201.96 9,217.63 2,812.0M
2025-03-24 9,287.75 9,321.78 9,194.19 9,292.45 3,568.5M
2025-03-21 9,462.81 9,484.38 9,256.28 9,280.21 3,859.6M
2025-03-20 9,604.60 9,607.76 9,492.20 9,504.23 3,096.2M
2025-03-19 9,582.66 9,640.66 9,521.38 9,605.42 3,303.7M
2025-03-18 9,611.34 9,648.69 9,566.62 9,605.15 3,687.5M
2025-03-17 9,620.23 9,620.23 9,546.19 9,562.91 4,308.1M
2025-03-14 9,332.67 9,586.61 9,325.00 9,586.61 4,816.0M
2025-03-13 9,377.26 9,400.78 9,277.93 9,321.99 4,019.9M
2025-03-12 9,398.47 9,467.31 9,337.23 9,385.77 4,384.2M
2025-03-11 9,259.23 9,372.82 9,259.23 9,372.09 3,645.7M
2025-03-10 9,435.20 9,440.32 9,319.86 9,374.49 3,685.4M
2025-03-07 9,472.54 9,514.74 9,404.31 9,435.99 4,480.2M
2025-03-06 9,393.69 9,521.52 9,384.17 9,497.97 5,211.4M
2025-03-05 9,261.70 9,335.36 9,242.20 9,329.52 3,829.9M
2025-03-04 9,157.57 9,265.52 9,140.34 9,253.90 3,628.7M
2025-03-03 9,342.73 9,396.28 9,220.36 9,275.73 4,534.8M
2025-02-28 9,526.22 9,546.15 9,287.88 9,304.14 5,242.1M
2025-02-27 9,660.44 9,668.58 9,489.42 9,594.93 5,349.1M
2025-02-26 9,569.15 9,656.63 9,516.56 9,636.89 5,438.0M
2025-02-25 9,506.53 9,668.29 9,496.94 9,561.49 5,584.9M
2025-02-24 9,659.05 9,729.04 9,568.05 9,638.63 6,272.9M
2025-02-21 9,486.55 9,669.70 9,480.81 9,649.01 6,414.7M
2025-02-20 9,424.01 9,487.50 9,403.82 9,457.94 4,433.4M
2025-02-19 9,261.36 9,430.23 9,261.36 9,429.78 4,484.7M
2025-02-18 9,375.78 9,444.10 9,255.06 9,287.51 5,012.8M
2025-02-17 9,425.48 9,456.91 9,312.51 9,395.02 5,746.3M
2025-02-14 9,232.01 9,397.56 9,232.01 9,374.07 4,632.3M
2025-02-13 9,317.48 9,353.41 9,218.37 9,245.86 5,586.7M
2025-02-12 9,159.87 9,350.22 9,138.27 9,350.03 4,909.6M
2025-02-11 9,242.44 9,242.92 9,151.07 9,177.11 4,694.2M
2025-02-10 9,144.30 9,229.63 9,091.66 9,212.79 5,266.8M
2025-02-07 8,990.92 9,217.22 8,967.78 9,133.12 6,234.2M
2025-02-06 8,679.30 8,970.51 8,679.30 8,966.60 4,722.9M
2025-02-05 8,748.71 8,753.60 8,671.69 8,702.57 3,871.3M
2025-01-27 8,831.45 8,854.47 8,676.99 8,676.99 3,778.8M
2025-01-24 8,678.10 8,861.17 8,678.10 8,828.87 4,172.8M
2025-01-23 8,817.77 8,901.05 8,704.01 8,705.51 5,230.2M
2025-01-22 8,778.66 8,778.66 8,674.28 8,720.89 4,178.8M
2025-01-21 8,762.38 8,840.95 8,713.40 8,811.56 4,474.6M
2025-01-20 8,692.10 8,776.60 8,687.14 8,708.26 3,761.8M
2025-01-17 8,541.75 8,674.96 8,527.97 8,622.56 3,629.1M
2025-01-16 8,622.16 8,706.51 8,512.23 8,583.00 3,557.1M
2025-01-15 8,619.69 8,638.28 8,566.54 8,585.82 3,296.8M
2025-01-14 8,374.95 8,669.22 8,350.74 8,651.81 4,313.7M
2025-01-13 8,298.40 8,401.64 8,295.87 8,358.94 2,978.9M
2025-01-10 8,495.56 8,523.25 8,375.01 8,375.01 3,594.7M
2025-01-09 8,452.35 8,541.54 8,445.71 8,499.63 3,652.6M
2025-01-08 8,481.56 8,532.69 8,310.66 8,470.50 3,932.3M
2025-01-07 8,419.66 8,522.67 8,389.82 8,518.79 3,605.3M
2025-01-06 8,429.86 8,473.33 8,358.53 8,410.27 3,497.6M
2025-01-03 8,572.68 8,585.49 8,402.47 8,412.42 4,277.1M
2025-01-02 8,858.51 8,861.07 8,491.23 8,555.26 4,954.4M