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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10,442.61 10,487.16 10,423.92 10,469.85 2,481.5M
2021-12-30 10,344.88 10,448.53 10,343.36 10,416.67 2,346.7M
2021-12-29 10,485.16 10,485.16 10,349.19 10,349.94 2,254.5M
2021-12-28 10,427.74 10,467.15 10,408.52 10,466.48 2,394.0M
2021-12-27 10,418.81 10,490.53 10,382.37 10,413.72 2,572.5M
2021-12-24 10,482.90 10,483.61 10,370.12 10,411.43 2,821.4M
2021-12-23 10,481.93 10,491.05 10,415.98 10,480.22 2,589.3M
2021-12-22 10,454.16 10,503.51 10,444.87 10,463.61 3,010.7M
2021-12-21 10,266.28 10,442.81 10,266.28 10,428.06 2,390.5M
2021-12-20 10,376.40 10,436.34 10,259.06 10,270.14 2,404.0M
2021-12-17 10,499.48 10,509.65 10,395.19 10,395.19 2,596.8M
2021-12-16 10,456.07 10,518.14 10,428.83 10,518.14 2,231.8M
2021-12-15 10,495.45 10,542.89 10,433.47 10,449.02 2,521.3M
2021-12-14 10,577.40 10,590.41 10,490.84 10,509.53 2,893.4M
2021-12-13 10,666.52 10,754.69 10,609.31 10,609.31 3,065.1M
2021-12-10 10,572.08 10,646.73 10,558.85 10,628.96 2,910.2M
2021-12-09 10,456.70 10,707.19 10,444.13 10,652.12 3,717.3M
2021-12-08 10,304.53 10,454.04 10,248.06 10,454.04 2,969.6M
2021-12-07 10,355.73 10,384.03 10,208.80 10,277.27 3,055.8M
2021-12-06 10,261.90 10,373.27 10,246.65 10,254.88 3,416.6M
2021-12-03 10,203.60 10,256.11 10,152.80 10,256.11 2,487.8M
2021-12-02 10,210.45 10,262.75 10,187.02 10,194.70 2,670.0M
2021-12-01 10,166.92 10,234.73 10,166.92 10,232.36 2,555.0M
2021-11-30 10,232.48 10,242.98 10,129.08 10,177.76 2,656.0M
2021-11-29 10,093.47 10,230.37 10,085.97 10,206.54 2,600.9M
2021-11-26 10,297.68 10,298.20 10,194.93 10,201.52 2,433.9M
2021-11-25 10,377.03 10,382.00 10,299.02 10,325.20 2,345.4M
2021-11-24 10,372.11 10,418.10 10,355.56 10,390.22 2,696.7M
2021-11-23 10,412.08 10,430.28 10,362.42 10,389.79 2,812.7M
2021-11-22 10,406.57 10,434.32 10,374.04 10,429.22 2,901.2M
2021-11-19 10,214.67 10,410.56 10,213.27 10,396.06 2,824.9M
2021-11-18 10,310.62 10,310.62 10,213.11 10,218.84 2,603.1M
2021-11-17 10,316.02 10,353.20 10,296.92 10,337.63 2,438.2M
2021-11-16 10,348.14 10,402.85 10,298.70 10,308.31 2,671.0M
2021-11-15 10,408.55 10,422.07 10,310.28 10,367.65 2,818.5M
2021-11-12 10,428.89 10,428.89 10,331.82 10,388.90 2,942.9M
2021-11-11 10,201.44 10,426.98 10,184.18 10,421.29 3,127.2M
2021-11-10 10,231.73 10,231.73 10,060.78 10,209.29 2,603.9M
2021-11-09 10,251.25 10,284.88 10,197.33 10,263.49 2,183.2M
2021-11-08 10,239.69 10,276.04 10,180.81 10,236.68 2,296.9M
2021-11-05 10,305.15 10,350.88 10,257.16 10,260.54 2,404.5M
2021-11-04 10,228.33 10,326.97 10,220.17 10,316.37 2,272.4M
2021-11-03 10,184.83 10,236.42 10,126.32 10,175.16 2,264.3M
2021-11-02 10,278.85 10,357.28 10,082.63 10,181.89 3,191.3M
2021-11-01 10,200.62 10,279.08 10,140.97 10,255.43 2,696.5M
2021-10-29 10,215.97 10,245.05 10,140.20 10,244.70 2,846.9M
2021-10-28 10,251.73 10,349.75 10,194.93 10,226.87 2,597.5M
2021-10-27 10,375.31 10,411.59 10,296.94 10,324.50 2,577.1M
2021-10-26 10,453.01 10,514.35 10,413.52 10,426.93 2,768.7M
2021-10-25 10,272.62 10,404.66 10,246.83 10,394.84 2,537.7M
2021-10-22 10,305.25 10,368.48 10,277.48 10,313.22 2,567.6M
2021-10-21 10,233.38 10,324.37 10,205.04 10,266.86 2,626.0M
2021-10-20 10,256.70 10,261.15 10,149.17 10,200.21 2,285.8M
2021-10-19 10,141.31 10,252.71 10,135.95 10,231.43 2,172.2M
2021-10-18 10,235.45 10,235.45 10,044.37 10,114.44 2,358.8M
2021-10-15 10,168.25 10,279.16 10,129.21 10,238.25 2,422.0M
2021-10-14 10,293.34 10,296.50 10,177.38 10,182.58 2,135.4M
2021-10-13 10,165.63 10,279.48 10,129.24 10,268.95 2,229.7M
2021-10-12 10,257.39 10,293.45 10,087.82 10,163.51 2,841.2M
2021-10-11 10,238.83 10,372.19 10,238.25 10,280.33 2,818.2M
2021-10-08 10,197.99 10,259.72 10,152.95 10,216.06 2,849.8M
2021-09-30 10,000.93 10,075.93 10,000.93 10,060.46 2,478.5M
2021-09-29 10,018.56 10,044.22 9,926.81 9,965.27 2,968.6M
2021-09-28 10,060.94 10,179.80 10,053.06 10,104.90 3,144.9M
2021-09-27 10,117.52 10,161.89 10,009.19 10,068.81 3,537.3M
2021-09-24 10,112.06 10,195.10 10,089.19 10,099.99 3,088.9M
2021-09-23 10,096.70 10,177.16 10,079.04 10,136.51 4,016.8M
2021-09-22 9,817.79 10,050.94 9,790.77 10,030.13 3,486.0M
2021-09-17 9,934.14 10,023.84 9,894.15 10,011.82 3,141.6M
2021-09-16 10,128.78 10,136.39 9,941.61 9,947.50 3,585.2M
2021-09-15 10,217.76 10,229.18 10,090.32 10,135.39 3,259.5M
2021-09-14 10,380.76 10,434.70 10,235.77 10,254.47 3,981.8M
2021-09-13 10,435.40 10,469.14 10,329.26 10,377.06 4,102.7M
2021-09-10 10,368.97 10,470.96 10,339.56 10,445.29 4,387.1M
2021-09-09 10,370.64 10,390.84 10,297.06 10,384.19 3,642.3M
2021-09-08 10,453.00 10,492.80 10,371.39 10,408.07 4,410.0M
2021-09-07 10,367.64 10,485.48 10,306.81 10,464.97 4,277.5M
2021-09-06 10,144.52 10,377.17 10,121.10 10,360.10 4,467.7M
2021-09-03 10,270.47 10,279.53 10,115.30 10,149.81 4,876.7M
2021-09-02 10,178.26 10,264.16 10,177.42 10,217.46 3,938.4M
2021-09-01 10,106.93 10,260.77 10,005.47 10,185.14 4,909.9M
2021-08-31 10,118.67 10,131.84 9,946.33 10,124.59 3,828.7M
2021-08-30 10,318.60 10,324.51 10,084.65 10,141.88 4,155.7M
2021-08-27 10,258.03 10,417.03 10,244.32 10,338.27 3,511.6M
2021-08-26 10,489.62 10,490.92 10,259.60 10,259.60 3,446.6M
2021-08-25 10,526.76 10,527.51 10,429.67 10,463.86 3,206.0M
2021-08-24 10,505.44 10,588.02 10,467.34 10,563.09 3,458.1M
2021-08-23 10,355.60 10,496.86 10,333.05 10,466.10 3,132.6M
2021-08-20 10,414.74 10,442.88 10,206.23 10,321.10 3,212.8M
2021-08-19 10,508.20 10,564.92 10,441.27 10,497.88 3,010.3M
2021-08-18 10,373.81 10,562.85 10,337.82 10,536.97 3,276.2M
2021-08-17 10,524.30 10,598.20 10,324.30 10,347.85 3,177.5M
2021-08-16 10,596.31 10,623.42 10,536.19 10,544.89 3,016.3M
2021-08-13 10,669.19 10,754.51 10,551.59 10,615.08 3,135.2M
2021-08-12 10,705.18 10,775.18 10,680.85 10,699.68 3,135.1M
2021-08-11 10,766.50 10,852.07 10,731.17 10,740.52 3,694.6M
2021-08-10 10,664.13 10,756.02 10,600.77 10,756.02 3,343.9M
2021-08-09 10,480.72 10,695.01 10,443.85 10,656.44 3,371.3M
2021-08-06 10,589.16 10,598.56 10,474.71 10,551.56 3,264.3M
2021-08-05 10,580.73 10,641.00 10,529.48 10,558.77 3,013.7M
2021-08-04 10,391.94 10,590.21 10,364.88 10,586.13 2,971.4M
2021-08-03 10,490.88 10,518.06 10,373.25 10,416.20 3,333.5M
2021-08-02 10,212.69 10,481.86 10,120.26 10,471.06 3,677.2M
2021-07-30 10,203.95 10,203.95 10,037.40 10,163.16 3,238.7M
2021-07-29 10,166.91 10,258.02 10,109.04 10,237.61 3,176.5M
2021-07-28 9,910.35 10,060.06 9,790.54 9,975.98 3,369.4M
2021-07-27 10,310.85 10,343.88 9,974.03 9,985.94 3,951.2M
2021-07-26 10,577.36 10,577.36 10,179.78 10,303.08 3,620.1M
2021-07-23 10,750.49 10,750.49 10,622.68 10,644.62 3,634.5M
2021-07-22 10,732.83 10,756.73 10,695.55 10,751.60 2,987.6M
2021-07-21 10,673.74 10,751.97 10,671.69 10,713.78 2,961.8M
2021-07-20 10,607.14 10,678.64 10,542.78 10,646.46 2,157.5M
2021-07-19 10,612.92 10,708.47 10,541.79 10,694.78 2,636.5M
2021-07-16 10,754.13 10,767.17 10,624.10 10,634.53 2,727.2M
2021-07-15 10,721.50 10,797.12 10,633.17 10,785.71 2,986.2M
2021-07-14 10,906.18 10,906.18 10,739.26 10,744.78 3,521.1M
2021-07-13 10,956.35 10,977.41 10,873.04 10,947.59 3,654.3M
2021-07-12 10,866.95 11,037.07 10,849.24 10,978.48 3,850.0M
2021-07-09 10,704.88 10,787.82 10,631.75 10,756.98 3,112.7M
2021-07-08 10,863.85 10,875.24 10,737.26 10,779.67 3,336.3M
2021-07-07 10,689.07 10,862.17 10,674.46 10,824.46 2,636.3M
2021-07-06 10,770.96 10,789.72 10,630.78 10,766.17 2,820.7M
2021-07-05 10,624.94 10,723.11 10,592.83 10,721.00 2,554.8M
2021-07-02 10,896.28 10,896.28 10,623.54 10,637.85 2,833.0M
2021-07-01 11,022.27 11,061.85 10,912.72 11,003.71 2,845.1M
2021-06-30 10,936.37 10,996.12 10,873.85 10,976.32 2,362.8M
2021-06-29 11,004.75 11,011.99 10,901.19 10,906.60 2,468.8M
2021-06-28 11,024.40 11,034.92 10,957.94 11,009.83 2,595.6M
2021-06-25 10,913.87 11,049.30 10,902.93 11,010.25 2,641.6M
2021-06-24 10,916.17 10,944.72 10,861.58 10,897.06 2,518.3M
2021-06-23 10,771.52 10,936.13 10,747.11 10,906.82 2,916.9M
2021-06-22 10,738.24 10,788.49 10,671.33 10,787.77 2,381.8M
2021-06-21 10,659.44 10,793.96 10,591.65 10,703.43 2,735.8M
2021-06-18 10,632.68 10,738.18 10,611.30 10,691.87 2,656.2M
2021-06-17 10,454.18 10,629.62 10,454.18 10,624.43 2,315.0M
2021-06-16 10,674.21 10,675.56 10,443.35 10,458.30 2,383.8M
2021-06-15 10,807.06 10,832.99 10,645.59 10,680.27 2,851.4M
2021-06-11 10,915.20 10,916.15 10,776.27 10,800.56 3,072.3M
2021-06-10 10,834.83 10,976.65 10,826.36 10,911.92 2,627.4M
2021-06-09 10,869.02 10,909.14 10,806.16 10,838.81 2,349.6M
2021-06-08 10,865.51 10,996.01 10,806.35 10,869.98 2,788.5M
2021-06-07 10,842.26 10,855.95 10,782.27 10,853.47 3,040.9M
2021-06-04 10,679.50 10,947.43 10,670.82 10,839.64 2,507.3M
2021-06-03 10,779.15 10,844.40 10,713.70 10,715.91 2,416.4M
2021-06-02 10,863.91 10,868.27 10,726.25 10,776.78 2,697.7M
2021-06-01 10,848.23 10,864.79 10,734.59 10,849.64 2,839.0M
2021-05-31 10,856.57 10,863.66 10,789.67 10,863.66 2,846.4M
2021-05-28 10,844.77 10,939.62 10,795.54 10,864.78 3,266.0M
2021-05-27 10,790.27 10,908.82 10,728.74 10,862.29 2,660.2M
2021-05-26 10,804.14 10,851.52 10,775.23 10,802.75 3,095.5M
2021-05-25 10,494.67 10,801.44 10,484.48 10,784.25 3,314.9M
2021-05-24 10,406.16 10,468.84 10,320.57 10,468.36 2,675.8M
2021-05-21 10,549.12 10,574.74 10,382.38 10,405.59 2,346.2M
2021-05-20 10,464.20 10,530.42 10,428.41 10,513.81 2,752.1M
2021-05-19 10,434.42 10,520.94 10,401.12 10,475.16 2,802.2M
2021-05-18 10,434.01 10,459.73 10,365.84 10,449.71 2,212.2M
2021-05-17 10,292.80 10,480.05 10,289.41 10,420.56 2,741.0M
2021-05-14 10,064.71 10,290.66 10,026.50 10,284.73 2,982.0M
2021-05-13 10,044.72 10,117.73 10,021.52 10,044.80 2,286.6M
2021-05-12 10,078.68 10,152.74 10,046.80 10,134.32 2,048.3M
2021-05-11 10,047.28 10,141.36 9,956.65 10,110.87 2,503.0M
2021-05-10 10,133.20 10,133.20 10,026.80 10,111.42 2,804.2M
2021-05-07 10,284.78 10,326.90 10,117.45 10,117.45 2,978.8M
2021-05-06 10,331.89 10,391.66 10,227.55 10,287.84 2,539.9M
2021-04-30 10,404.18 10,436.65 10,307.22 10,390.46 2,618.7M
2021-04-29 10,393.52 10,450.90 10,342.99 10,424.90 2,483.9M
2021-04-28 10,340.61 10,394.45 10,288.16 10,392.16 2,279.1M
2021-04-27 10,292.20 10,344.27 10,221.99 10,328.77 2,570.3M
2021-04-26 10,438.12 10,475.89 10,285.41 10,300.14 3,342.2M
2021-04-23 10,326.85 10,418.17 10,302.83 10,395.33 2,721.2M
2021-04-22 10,351.05 10,363.91 10,273.28 10,338.84 2,552.1M
2021-04-21 10,240.46 10,339.38 10,220.92 10,324.98 2,464.4M
2021-04-20 10,295.13 10,345.32 10,255.93 10,284.68 2,805.4M
2021-04-19 10,036.64 10,345.89 10,018.51 10,340.61 3,318.9M
2021-04-16 10,043.49 10,075.80 9,944.15 10,061.11 2,185.9M
2021-04-15 10,085.28 10,085.44 9,930.75 10,020.74 2,195.6M
2021-04-14 10,047.23 10,131.69 10,034.88 10,120.61 2,178.5M
2021-04-13 10,035.70 10,130.10 9,990.36 10,016.99 2,244.7M
2021-04-12 10,195.73 10,230.49 9,999.70 10,026.67 2,583.1M
2021-04-09 10,359.18 10,360.96 10,175.02 10,209.58 2,282.6M
2021-04-08 10,377.76 10,437.60 10,335.55 10,392.05 2,417.9M
2021-04-07 10,466.06 10,466.06 10,337.27 10,415.29 2,624.7M
2021-04-06 10,523.58 10,537.98 10,415.58 10,440.05 2,048.5M
2021-04-02 10,440.08 10,532.04 10,398.97 10,471.98 2,202.8M
2021-04-01 10,358.71 10,424.19 10,335.91 10,413.23 2,083.9M
2021-03-31 10,404.92 10,404.92 10,243.47 10,325.68 2,556.7M
2021-03-30 10,318.98 10,424.54 10,263.58 10,424.54 2,647.3M
2021-03-29 10,401.69 10,401.69 10,285.82 10,340.75 2,826.4M
2021-03-26 10,224.86 10,410.02 10,224.86 10,378.78 2,697.4M
2021-03-25 10,131.47 10,211.43 10,091.15 10,177.50 2,296.5M
2021-03-24 10,333.44 10,383.28 10,163.30 10,176.44 2,869.6M
2021-03-23 10,435.20 10,464.68 10,292.52 10,362.12 2,653.3M
2021-03-22 10,259.31 10,429.10 10,236.46 10,423.51 2,865.1M
2021-03-19 10,450.68 10,458.33 10,201.86 10,259.24 2,860.7M
2021-03-18 10,535.33 10,607.76 10,503.27 10,574.77 2,449.0M
2021-03-17 10,499.68 10,589.73 10,411.19 10,530.70 2,664.4M
2021-03-16 10,451.32 10,548.82 10,410.93 10,547.19 3,221.9M
2021-03-15 10,558.92 10,564.78 10,318.91 10,393.92 3,289.7M
2021-03-12 10,691.60 10,692.22 10,536.13 10,630.41 3,422.0M
2021-03-11 10,474.21 10,650.74 10,474.21 10,648.88 3,114.7M
2021-03-10 10,605.83 10,607.11 10,415.97 10,444.64 2,831.2M
2021-03-09 10,690.06 10,738.95 10,353.59 10,439.10 3,786.7M
2021-03-08 11,082.52 11,139.94 10,705.05 10,705.05 3,065.8M
2021-03-05 10,873.57 11,100.88 10,839.22 11,022.68 2,877.7M
2021-03-04 11,218.00 11,248.52 10,980.26 11,025.48 3,238.7M
2021-03-03 11,096.76 11,329.35 11,078.33 11,328.13 3,100.5M
2021-03-02 11,300.72 11,340.64 11,062.93 11,150.16 3,276.8M
2021-03-01 11,188.53 11,246.90 11,060.83 11,244.50 2,957.9M
2021-02-26 11,121.80 11,287.93 11,079.23 11,125.32 3,168.6M
2021-02-25 11,377.65 11,476.21 11,290.05 11,359.20 3,532.7M
2021-02-24 11,490.37 11,518.92 11,108.13 11,256.31 3,271.3M
2021-02-23 11,432.10 11,604.82 11,420.01 11,484.08 3,186.9M
2021-02-22 11,862.77 11,862.77 11,519.73 11,520.77 4,225.3M
2021-02-19 11,769.18 11,848.82 11,640.56 11,848.65 3,462.9M
2021-02-18 12,021.16 12,045.45 11,786.58 11,835.53 3,489.3M
2021-02-10 11,728.20 11,872.56 11,648.90 11,820.59 2,561.2M
2021-02-09 11,479.86 11,621.74 11,413.98 11,620.27 2,445.8M
2021-02-08 11,420.23 11,514.59 11,335.83 11,469.15 2,378.9M
2021-02-05 11,451.84 11,515.21 11,382.18 11,390.57 2,711.9M
2021-02-04 11,420.87 11,542.90 11,275.66 11,411.73 3,245.4M
2021-02-03 11,583.68 11,656.45 11,496.69 11,507.28 3,101.6M
2021-02-02 11,480.03 11,575.57 11,428.60 11,571.84 3,127.4M
2021-02-01 11,339.40 11,492.27 11,278.79 11,468.16 2,909.6M
2021-01-29 11,423.48 11,456.98 11,183.98 11,328.28 3,108.9M
2021-01-28 11,472.91 11,524.59 11,298.39 11,324.94 3,125.0M
2021-01-27 11,629.38 11,707.79 11,518.98 11,664.48 2,916.8M
2021-01-26 11,889.66 11,951.06 11,640.27 11,653.10 3,447.0M
2021-01-25 11,815.61 12,026.86 11,759.16 11,973.34 4,375.7M
2021-01-22 11,943.53 11,943.53 11,765.98 11,892.96 4,290.9M
2021-01-21 11,772.51 12,032.89 11,760.52 11,946.10 3,941.6M
2021-01-20 11,667.08 11,787.80 11,631.19 11,733.08 3,139.4M
2021-01-19 11,771.98 11,826.08 11,605.45 11,651.48 3,728.5M
2021-01-18 11,547.53 11,813.10 11,540.22 11,753.86 3,558.6M
2021-01-15 11,568.29 11,724.15 11,468.32 11,568.98 3,872.6M
2021-01-14 11,672.02 11,717.29 11,514.68 11,541.85 4,228.1M
2021-01-13 11,835.08 11,914.21 11,652.85 11,719.18 5,002.3M
2021-01-12 11,557.32 11,826.33 11,437.24 11,826.33 4,568.6M
2021-01-11 11,637.69 11,757.01 11,519.56 11,606.38 4,441.3M
2021-01-08 11,566.93 11,636.37 11,471.16 11,591.46 3,888.7M
2021-01-07 11,389.80 11,490.86 11,316.33 11,488.83 3,983.2M
2021-01-06 11,314.91 11,421.56 11,227.91 11,379.10 3,830.0M
2021-01-05 11,145.41 11,315.69 11,076.49 11,303.28 4,312.3M
2021-01-04 11,140.17 11,248.42 11,035.60 11,215.22 4,256.2M