SZSE SME Low Volatility

SZSLVI
🏛️ china →
1,922.48
Last Update: 2025-09-26
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 1,770.23 1,786.90 1,768.10 1,783.66 2,457.3M
2021-12-30 1,753.50 1,769.65 1,752.91 1,768.10 2,152.5M
2021-12-29 1,759.89 1,761.28 1,754.30 1,755.44 2,081.4M
2021-12-28 1,764.87 1,765.13 1,755.78 1,761.66 2,204.6M
2021-12-27 1,753.37 1,766.18 1,752.87 1,763.54 2,397.8M
2021-12-24 1,749.34 1,756.62 1,743.25 1,753.33 2,965.5M
2021-12-23 1,757.20 1,757.20 1,748.92 1,751.09 2,728.9M
2021-12-22 1,745.84 1,752.74 1,739.12 1,751.65 2,588.4M
2021-12-21 1,714.35 1,737.66 1,714.35 1,737.05 2,618.8M
2021-12-20 1,722.80 1,729.26 1,713.79 1,714.20 2,441.8M
2021-12-17 1,729.06 1,730.78 1,723.20 1,724.17 2,446.6M
2021-12-16 1,722.51 1,730.90 1,719.76 1,730.90 2,113.6M
2021-12-15 1,720.70 1,728.59 1,718.23 1,721.51 2,328.0M
2021-12-14 1,720.34 1,724.92 1,717.63 1,721.83 2,397.1M
2021-12-13 1,724.59 1,731.96 1,722.24 1,724.97 2,742.8M
2021-12-10 1,725.37 1,725.73 1,717.96 1,720.22 2,311.6M
2021-12-09 1,719.88 1,732.69 1,717.22 1,729.10 2,572.7M
2021-12-08 1,697.13 1,719.54 1,690.65 1,719.22 2,160.9M
2021-12-07 1,712.10 1,713.21 1,683.33 1,693.47 2,253.2M
2021-12-06 1,726.43 1,727.13 1,701.91 1,702.81 2,421.5M
2021-12-03 1,717.06 1,725.70 1,712.09 1,725.07 2,055.2M
2021-12-02 1,720.92 1,724.22 1,713.83 1,714.94 2,298.4M
2021-12-01 1,709.19 1,721.28 1,706.10 1,721.21 2,255.7M
2021-11-30 1,699.10 1,715.06 1,699.10 1,709.00 2,335.2M
2021-11-29 1,687.70 1,696.97 1,685.97 1,694.97 2,163.7M
2021-11-26 1,714.82 1,714.89 1,701.36 1,703.57 2,327.5M
2021-11-25 1,718.94 1,722.08 1,713.94 1,715.80 2,542.2M
2021-11-24 1,716.80 1,722.88 1,709.65 1,718.09 2,374.2M
2021-11-23 1,714.17 1,722.62 1,711.54 1,717.09 2,770.2M
2021-11-22 1,708.12 1,721.52 1,703.16 1,718.85 2,880.3M
2021-11-19 1,684.14 1,707.50 1,682.36 1,706.75 3,146.5M
2021-11-18 1,696.46 1,699.30 1,683.51 1,683.82 2,340.1M
2021-11-17 1,683.24 1,694.44 1,682.19 1,693.56 1,977.8M
2021-11-16 1,690.54 1,698.11 1,681.54 1,682.08 2,363.0M
2021-11-15 1,692.96 1,699.84 1,686.94 1,690.48 2,220.2M
2021-11-12 1,675.29 1,692.95 1,674.93 1,690.65 2,383.4M
2021-11-11 1,659.34 1,679.30 1,656.52 1,677.97 2,483.9M
2021-11-10 1,650.87 1,660.98 1,641.74 1,660.28 2,209.7M
2021-11-09 1,639.19 1,652.25 1,638.59 1,651.31 1,755.4M
2021-11-08 1,640.78 1,640.78 1,631.93 1,639.14 1,754.6M
2021-11-05 1,645.75 1,647.46 1,637.69 1,638.09 2,027.8M
2021-11-04 1,633.96 1,647.95 1,633.31 1,647.95 1,892.0M
2021-11-03 1,623.25 1,633.15 1,621.63 1,632.70 1,704.1M
2021-11-02 1,640.00 1,645.51 1,610.75 1,624.53 2,375.9M
2021-11-01 1,619.20 1,642.24 1,616.65 1,638.79 2,177.3M
2021-10-29 1,596.33 1,618.88 1,594.05 1,618.63 1,894.6M
2021-10-28 1,612.23 1,613.55 1,593.88 1,597.01 1,864.7M
2021-10-27 1,639.72 1,639.72 1,611.92 1,615.11 2,010.7M
2021-10-26 1,647.07 1,650.18 1,637.83 1,642.26 1,817.7M
2021-10-25 1,640.41 1,648.45 1,632.50 1,647.99 1,754.6M
2021-10-22 1,659.58 1,662.10 1,642.83 1,644.69 1,866.8M
2021-10-21 1,662.14 1,671.70 1,655.49 1,662.23 1,818.3M
2021-10-20 1,666.03 1,667.48 1,656.83 1,660.79 1,807.5M
2021-10-19 1,654.69 1,667.92 1,652.29 1,667.70 1,667.7M
2021-10-18 1,648.13 1,657.29 1,643.77 1,655.75 1,758.4M
2021-10-15 1,664.07 1,664.07 1,648.85 1,650.40 1,978.2M
2021-10-14 1,663.00 1,672.15 1,659.84 1,666.40 1,574.6M
2021-10-13 1,665.70 1,665.70 1,645.28 1,661.82 1,800.5M
2021-10-12 1,692.66 1,692.66 1,652.36 1,664.28 2,318.3M
2021-10-11 1,702.59 1,703.50 1,692.56 1,697.96 2,372.5M
2021-10-08 1,690.80 1,702.38 1,690.80 1,702.22 2,392.1M
2021-09-30 1,667.65 1,676.76 1,663.67 1,673.82 2,000.6M
2021-09-29 1,693.22 1,693.22 1,661.26 1,663.79 2,525.0M
2021-09-28 1,695.84 1,709.78 1,690.86 1,706.48 2,491.1M
2021-09-27 1,744.94 1,746.83 1,683.76 1,695.30 3,016.5M
2021-09-24 1,768.27 1,768.27 1,738.13 1,739.07 2,716.3M
2021-09-23 1,758.37 1,775.52 1,758.37 1,769.50 3,287.2M
2021-09-22 1,716.22 1,750.17 1,712.72 1,750.14 2,920.5M
2021-09-17 1,735.35 1,740.77 1,710.50 1,734.90 2,730.3M
2021-09-16 1,765.91 1,779.70 1,736.63 1,738.04 3,065.0M
2021-09-15 1,753.65 1,770.03 1,748.40 1,763.15 2,670.7M
2021-09-14 1,797.40 1,797.40 1,756.52 1,758.80 3,338.6M
2021-09-13 1,781.74 1,794.96 1,779.02 1,794.34 3,439.7M
2021-09-10 1,783.18 1,799.41 1,776.87 1,782.78 3,845.6M
2021-09-09 1,762.43 1,783.75 1,759.87 1,783.26 3,460.0M
2021-09-08 1,752.89 1,770.17 1,751.34 1,765.32 3,870.1M
2021-09-07 1,731.62 1,752.35 1,728.38 1,751.99 2,985.0M
2021-09-06 1,715.59 1,733.46 1,714.78 1,732.97 3,070.4M
2021-09-03 1,717.56 1,728.42 1,705.80 1,714.31 3,496.1M
2021-09-02 1,697.30 1,711.01 1,690.61 1,710.00 3,221.3M
2021-09-01 1,685.06 1,700.40 1,674.56 1,695.41 3,720.9M
2021-08-31 1,671.23 1,683.00 1,664.46 1,683.00 2,732.5M
2021-08-30 1,676.71 1,683.99 1,670.05 1,675.24 2,822.0M
2021-08-27 1,667.29 1,672.85 1,662.06 1,672.15 2,502.4M
2021-08-26 1,681.80 1,681.80 1,669.69 1,670.20 2,610.7M
2021-08-25 1,679.60 1,681.95 1,670.99 1,681.93 2,241.8M
2021-08-24 1,673.92 1,682.49 1,670.80 1,679.87 2,513.9M
2021-08-23 1,661.45 1,674.95 1,661.45 1,672.98 2,479.3M
2021-08-20 1,655.28 1,659.91 1,640.69 1,654.60 2,514.7M
2021-08-19 1,656.51 1,663.43 1,648.75 1,657.65 2,438.9M
2021-08-18 1,634.94 1,658.07 1,632.86 1,657.55 2,701.3M
2021-08-17 1,670.09 1,671.95 1,636.03 1,637.75 2,491.4M
2021-08-16 1,667.90 1,677.30 1,666.58 1,669.85 2,102.7M
2021-08-13 1,661.43 1,667.47 1,656.86 1,665.69 2,019.9M
2021-08-12 1,659.85 1,667.34 1,658.10 1,664.52 2,151.8M
2021-08-11 1,658.97 1,662.97 1,655.93 1,659.32 1,965.1M
2021-08-10 1,648.94 1,659.06 1,645.95 1,659.06 1,866.6M
2021-08-09 1,622.01 1,651.36 1,621.57 1,650.98 1,807.8M
2021-08-06 1,627.53 1,629.22 1,615.56 1,625.43 1,449.6M
2021-08-05 1,633.10 1,634.96 1,623.23 1,626.34 1,648.3M
2021-08-04 1,633.40 1,636.89 1,628.80 1,636.23 1,619.3M
2021-08-03 1,631.08 1,643.35 1,628.28 1,632.29 2,069.3M
2021-08-02 1,604.18 1,633.07 1,597.54 1,632.84 2,244.3M
2021-07-30 1,600.55 1,607.83 1,592.03 1,606.53 1,901.3M
2021-07-29 1,599.14 1,604.83 1,594.07 1,604.06 1,820.9M
2021-07-28 1,601.59 1,606.19 1,572.09 1,583.67 2,125.1M
2021-07-27 1,628.65 1,635.98 1,606.33 1,607.07 2,248.8M
2021-07-26 1,651.80 1,651.89 1,615.41 1,628.24 2,153.8M
2021-07-23 1,668.95 1,669.01 1,650.17 1,652.38 1,976.1M
2021-07-22 1,660.84 1,670.04 1,658.41 1,669.90 1,958.0M
2021-07-21 1,659.04 1,665.04 1,657.61 1,662.02 1,849.1M
2021-07-20 1,647.35 1,655.20 1,644.11 1,655.20 1,678.1M
2021-07-19 1,655.02 1,656.01 1,643.70 1,655.10 1,913.6M
2021-07-16 1,662.36 1,665.43 1,656.87 1,657.24 1,767.2M
2021-07-15 1,665.11 1,665.11 1,648.05 1,663.87 2,096.6M
2021-07-14 1,677.31 1,677.53 1,664.88 1,665.86 2,009.7M
2021-07-13 1,670.67 1,677.62 1,664.91 1,677.62 2,210.6M
2021-07-12 1,656.20 1,667.16 1,656.20 1,664.50 1,957.2M
2021-07-09 1,636.11 1,647.32 1,631.11 1,647.01 1,602.0M
2021-07-08 1,651.70 1,652.43 1,639.73 1,641.41 1,789.2M
2021-07-07 1,643.33 1,653.36 1,640.96 1,651.62 1,487.9M
2021-07-06 1,644.79 1,648.66 1,637.88 1,648.33 1,471.5M
2021-07-05 1,639.85 1,645.72 1,633.90 1,641.98 1,304.2M
2021-07-02 1,649.71 1,649.86 1,635.35 1,637.36 1,401.7M
2021-07-01 1,671.26 1,672.81 1,653.97 1,653.97 1,682.8M
2021-06-30 1,655.79 1,666.18 1,655.25 1,665.30 1,344.7M
2021-06-29 1,665.90 1,666.18 1,653.91 1,654.30 1,392.2M
2021-06-28 1,671.21 1,671.68 1,664.16 1,667.25 1,576.0M
2021-06-25 1,668.97 1,673.88 1,661.63 1,671.96 1,573.4M
2021-06-24 1,676.02 1,676.02 1,668.29 1,671.40 1,611.2M
2021-06-23 1,670.08 1,675.36 1,665.03 1,675.35 1,676.1M
2021-06-22 1,671.30 1,673.73 1,666.68 1,670.11 1,708.0M
2021-06-21 1,659.85 1,670.11 1,657.74 1,669.76 1,645.3M
2021-06-18 1,658.22 1,663.29 1,652.98 1,661.54 1,676.7M
2021-06-17 1,649.92 1,657.94 1,649.77 1,656.49 1,434.9M
2021-06-16 1,660.39 1,666.32 1,648.95 1,651.35 1,533.5M
2021-06-15 1,682.17 1,682.17 1,662.06 1,662.92 2,107.2M
2021-06-11 1,699.57 1,700.12 1,682.60 1,683.49 2,385.5M
2021-06-10 1,695.05 1,698.59 1,688.87 1,697.58 1,783.4M
2021-06-09 1,692.08 1,700.88 1,687.26 1,695.18 1,506.5M
2021-06-08 1,700.93 1,703.37 1,687.50 1,693.92 1,581.8M
2021-06-07 1,700.19 1,704.71 1,694.16 1,699.97 1,632.6M
2021-06-04 1,693.78 1,705.20 1,689.59 1,697.93 1,717.8M
2021-06-03 1,705.24 1,711.48 1,698.38 1,698.38 1,867.0M
2021-06-02 1,715.66 1,715.66 1,700.59 1,705.08 2,253.7M
2021-06-01 1,710.61 1,717.78 1,698.05 1,717.02 1,991.8M
2021-05-31 1,708.43 1,708.62 1,700.97 1,708.08 1,732.6M
2021-05-28 1,723.71 1,724.09 1,702.32 1,708.74 2,065.0M
2021-05-27 1,719.83 1,726.14 1,714.97 1,723.68 2,082.2M
2021-05-26 1,714.71 1,722.74 1,712.42 1,720.71 2,012.7M
2021-05-25 1,692.43 1,714.07 1,687.50 1,712.63 2,135.8M
2021-05-24 1,685.09 1,696.72 1,682.82 1,692.93 1,736.7M
2021-05-21 1,693.83 1,695.38 1,680.10 1,684.04 1,553.9M
2021-05-20 1,683.83 1,695.98 1,680.69 1,692.17 1,948.1M
2021-05-19 1,701.13 1,701.13 1,686.43 1,687.74 1,586.4M
2021-05-18 1,699.12 1,705.15 1,694.31 1,704.89 1,560.9M
2021-05-17 1,696.71 1,707.49 1,696.00 1,699.93 1,934.6M
2021-05-14 1,693.28 1,702.86 1,685.69 1,702.86 2,073.9M
2021-05-13 1,688.07 1,702.07 1,685.47 1,688.44 2,029.6M
2021-05-12 1,685.97 1,701.40 1,683.76 1,700.68 1,930.7M
2021-05-11 1,681.53 1,690.14 1,663.31 1,690.14 2,298.2M
2021-05-10 1,693.67 1,697.95 1,681.69 1,689.08 1,929.5M
2021-05-07 1,701.18 1,705.33 1,690.11 1,691.00 1,984.0M
2021-05-06 1,694.98 1,709.54 1,688.97 1,698.88 1,864.9M
2021-04-30 1,692.38 1,695.68 1,682.93 1,693.34 1,919.4M
2021-04-29 1,689.94 1,697.52 1,688.07 1,694.11 1,881.4M
2021-04-28 1,680.02 1,691.34 1,676.80 1,691.19 1,770.2M
2021-04-27 1,682.36 1,686.64 1,672.91 1,682.09 1,708.4M
2021-04-26 1,697.07 1,708.37 1,684.10 1,685.40 2,034.6M
2021-04-23 1,698.00 1,698.00 1,682.89 1,693.31 1,659.2M
2021-04-22 1,694.71 1,700.36 1,691.06 1,696.22 1,479.0M
2021-04-21 1,683.76 1,693.06 1,679.52 1,691.67 1,542.8M
2021-04-20 1,690.93 1,696.79 1,687.72 1,689.05 1,627.5M
2021-04-19 1,679.99 1,694.25 1,674.66 1,693.09 1,837.3M
2021-04-16 1,666.17 1,679.52 1,664.57 1,679.26 1,641.9M
2021-04-15 1,665.77 1,666.65 1,652.56 1,665.46 1,559.7M
2021-04-14 1,654.85 1,672.56 1,654.51 1,670.66 1,553.5M
2021-04-13 1,664.60 1,668.42 1,652.64 1,656.60 1,596.1M
2021-04-12 1,688.50 1,693.93 1,665.03 1,669.38 2,002.9M
2021-04-09 1,693.90 1,695.43 1,687.27 1,694.38 1,680.9M
2021-04-08 1,700.43 1,702.96 1,691.75 1,696.48 1,965.4M
2021-04-07 1,704.16 1,704.90 1,694.50 1,704.83 1,936.1M
2021-04-06 1,704.21 1,705.94 1,699.37 1,703.84 1,347.3M
2021-04-02 1,701.25 1,703.14 1,693.14 1,696.95 1,591.1M
2021-04-01 1,685.55 1,700.47 1,680.20 1,698.58 1,515.8M
2021-03-31 1,685.33 1,685.33 1,674.34 1,682.76 1,479.2M
2021-03-30 1,689.01 1,691.40 1,676.63 1,687.39 1,777.1M
2021-03-29 1,692.73 1,697.86 1,684.64 1,693.12 1,964.7M
2021-03-26 1,668.93 1,693.09 1,668.55 1,689.91 1,796.7M
2021-03-25 1,664.45 1,673.94 1,656.67 1,664.30 1,708.8M
2021-03-24 1,683.35 1,692.53 1,665.38 1,670.57 2,078.8M
2021-03-23 1,717.11 1,717.37 1,684.31 1,692.08 2,319.4M
2021-03-22 1,687.28 1,713.30 1,687.28 1,713.14 2,192.0M
2021-03-19 1,690.52 1,702.46 1,678.97 1,686.05 2,061.2M
2021-03-18 1,697.69 1,714.37 1,697.29 1,707.67 1,943.5M
2021-03-17 1,692.32 1,697.51 1,679.37 1,696.76 1,823.9M
2021-03-16 1,680.22 1,695.05 1,674.62 1,694.33 2,078.6M
2021-03-15 1,676.53 1,688.62 1,665.95 1,678.79 2,321.8M
2021-03-12 1,674.64 1,680.38 1,661.02 1,680.38 2,432.0M
2021-03-11 1,639.68 1,671.26 1,635.59 1,671.26 2,042.3M
2021-03-10 1,665.11 1,669.02 1,634.22 1,635.77 1,781.4M
2021-03-09 1,682.79 1,686.10 1,633.60 1,653.06 2,579.5M
2021-03-08 1,720.71 1,735.06 1,684.49 1,685.16 2,448.7M
2021-03-05 1,692.19 1,718.12 1,691.44 1,710.18 2,205.6M
2021-03-04 1,724.31 1,726.99 1,699.34 1,706.69 2,465.6M
2021-03-03 1,707.61 1,734.39 1,707.58 1,734.01 2,396.4M
2021-03-02 1,722.60 1,722.60 1,696.78 1,708.32 2,275.1M
2021-03-01 1,701.67 1,715.69 1,701.67 1,715.64 2,126.5M
2021-02-26 1,685.47 1,704.30 1,683.39 1,690.41 2,237.6M
2021-02-25 1,727.49 1,729.62 1,706.16 1,710.45 2,416.6M
2021-02-24 1,735.74 1,742.31 1,705.13 1,718.98 2,664.3M
2021-02-23 1,734.39 1,751.09 1,731.08 1,737.66 2,659.6M
2021-02-22 1,745.72 1,769.70 1,741.54 1,741.54 3,353.1M
2021-02-19 1,703.78 1,736.13 1,700.47 1,736.13 2,602.2M
2021-02-18 1,705.62 1,714.22 1,695.19 1,706.05 2,660.7M
2021-02-10 1,667.95 1,682.51 1,664.37 1,680.32 2,254.0M
2021-02-09 1,638.53 1,665.32 1,632.96 1,664.40 2,127.5M
2021-02-08 1,625.20 1,640.70 1,617.49 1,634.11 2,040.1M
2021-02-05 1,637.42 1,639.86 1,621.21 1,624.14 2,677.8M
2021-02-04 1,653.78 1,654.85 1,618.75 1,634.60 2,482.5M
2021-02-03 1,672.80 1,673.41 1,655.22 1,655.71 2,405.8M
2021-02-02 1,659.39 1,675.70 1,655.79 1,675.08 2,403.3M
2021-02-01 1,637.22 1,659.84 1,636.21 1,658.45 2,274.4M
2021-01-29 1,654.62 1,659.29 1,619.85 1,635.28 2,537.1M
2021-01-28 1,655.29 1,664.81 1,644.15 1,646.60 2,545.0M
2021-01-27 1,657.48 1,672.00 1,657.48 1,670.71 2,498.9M
2021-01-26 1,668.88 1,672.12 1,657.82 1,660.86 2,314.9M
2021-01-25 1,680.15 1,684.08 1,667.01 1,674.44 2,676.0M
2021-01-22 1,681.90 1,682.81 1,672.83 1,681.33 2,590.2M
2021-01-21 1,662.36 1,687.75 1,662.36 1,682.57 2,589.3M
2021-01-20 1,663.65 1,665.22 1,652.98 1,660.73 2,178.8M
2021-01-19 1,662.62 1,675.54 1,655.16 1,665.75 2,526.4M
2021-01-18 1,642.80 1,662.79 1,641.87 1,659.00 2,273.1M
2021-01-15 1,637.73 1,649.23 1,633.10 1,642.41 2,367.2M
2021-01-14 1,625.15 1,648.10 1,622.98 1,637.14 2,426.3M
2021-01-13 1,648.09 1,648.09 1,622.09 1,629.73 2,616.9M
2021-01-12 1,623.27 1,647.54 1,623.09 1,647.29 2,399.2M
2021-01-11 1,656.47 1,656.47 1,619.83 1,625.59 2,485.1M
2021-01-08 1,653.63 1,668.55 1,638.46 1,657.19 2,543.8M
2021-01-07 1,670.92 1,670.92 1,637.56 1,654.72 2,794.0M
2021-01-06 1,676.31 1,678.64 1,662.01 1,670.26 2,445.4M
2021-01-05 1,659.99 1,675.60 1,655.48 1,674.47 2,912.3M
2021-01-04 1,658.41 1,670.06 1,649.79 1,666.72 3,078.9M