SZSE SME Return

SZSMERI
🏛️ china →
8,177.93
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:25 10,091.61 10,091.61 10,091.61 10,091.61 0.0K
09:30 10,084.76 10,104.86 10,075.12 10,077.93 504,846.4K
09:35 10,074.36 10,098.65 10,068.63 10,087.19 320,667.8K
09:40 10,089.60 10,103.65 10,078.18 10,087.10 256,243.3K
09:45 10,087.01 10,121.76 10,076.69 10,103.73 246,086.1K
09:50 10,102.86 10,102.86 10,063.20 10,063.20 229,798.1K
09:55 10,063.37 10,076.33 10,054.30 10,068.08 204,729.2K
10:00 10,068.88 10,085.50 10,055.79 10,068.08 182,231.6K
10:05 10,066.89 10,081.19 10,048.15 10,081.19 173,130.5K
10:10 10,082.07 10,082.07 10,049.32 10,049.32 132,104.1K
10:15 10,048.27 10,054.52 10,025.04 10,027.89 141,956.6K
10:20 10,028.29 10,043.05 10,020.78 10,036.80 122,854.0K
10:25 10,036.29 10,050.92 10,036.14 10,040.83 108,445.9K
10:30 10,041.59 10,077.63 10,041.59 10,073.75 107,164.5K
10:35 10,072.97 10,072.97 10,037.37 10,043.96 119,937.9K
10:40 10,044.16 10,045.10 10,033.27 10,044.58 100,004.8K
10:45 10,046.03 10,064.42 10,045.95 10,056.91 85,419.3K
10:50 10,057.55 10,065.29 10,051.40 10,060.18 66,868.5K
10:55 10,061.56 10,070.44 10,054.43 10,064.75 55,398.9K
11:00 10,066.26 10,091.56 10,066.26 10,090.86 69,181.9K
11:05 10,090.67 10,090.67 10,064.04 10,064.37 55,779.9K
11:10 10,065.46 10,065.82 10,053.89 10,063.42 55,879.4K
11:15 10,063.95 10,064.94 10,046.15 10,046.15 53,457.7K
11:20 10,046.54 10,049.80 10,035.35 10,036.40 58,686.2K
11:25 10,036.49 10,044.12 10,031.07 10,042.08 63,188.1K
11:30 10,041.83 10,041.83 10,041.83 10,041.83 241.7K
11:35 10,041.83 10,041.83 10,041.83 10,041.83 0.0K
11:40 10,041.83 10,041.83 10,041.83 10,041.83 0.0K
11:45 10,041.83 10,041.83 10,041.83 10,041.83 0.0K
11:50 10,041.83 10,041.83 10,041.83 10,041.83 0.0K
11:55 10,041.83 10,041.83 10,041.83 10,041.83 0.0K
12:00 10,041.83 10,041.83 10,041.83 10,041.83 0.0K
12:05 10,041.83 10,041.83 10,041.83 10,041.83 0.0K
12:10 10,041.83 10,041.83 10,041.83 10,041.83 0.0K
12:15 10,041.83 10,041.83 10,041.83 10,041.83 0.0K
12:20 10,041.83 10,041.83 10,041.83 10,041.83 0.0K
12:25 10,041.83 10,041.83 10,041.83 10,041.83 0.0K
12:30 10,041.83 10,041.83 10,041.83 10,041.83 0.0K
12:35 10,041.83 10,041.83 10,041.83 10,041.83 0.0K
12:40 10,041.83 10,041.83 10,041.83 10,041.83 0.0K
12:45 10,041.83 10,041.83 10,041.83 10,041.83 0.0K
12:50 10,041.83 10,041.83 10,041.83 10,041.83 0.0K
12:55 10,041.83 10,041.83 10,041.83 10,041.83 0.0K
13:00 10,042.48 10,044.61 10,031.79 10,037.46 106,096.5K
13:05 10,036.39 10,039.80 10,031.65 10,036.32 75,051.0K
13:10 10,036.20 10,051.21 10,036.20 10,051.01 58,545.0K
13:15 10,050.93 10,057.27 10,048.80 10,050.07 57,287.2K
13:20 10,051.03 10,067.41 10,050.97 10,058.85 58,955.1K
13:25 10,059.12 10,061.95 10,053.66 10,056.13 68,492.9K
13:30 10,056.36 10,056.56 10,037.26 10,043.15 75,895.9K
13:35 10,043.01 10,048.76 10,035.87 10,036.86 85,183.9K
13:40 10,036.27 10,044.86 10,032.79 10,043.21 76,381.2K
13:45 10,043.71 10,063.73 10,038.43 10,063.73 83,242.8K
13:50 10,064.35 10,064.35 10,024.09 10,024.09 84,235.8K
13:55 10,025.32 10,030.96 10,007.52 10,007.89 93,962.6K
14:00 10,007.40 10,027.69 10,006.27 10,027.18 79,442.5K
14:05 10,027.27 10,029.09 10,011.56 10,016.11 62,082.2K
14:10 10,014.63 10,014.79 9,988.59 9,988.59 81,245.8K
14:15 9,989.11 10,010.75 9,988.17 10,008.23 75,858.7K
14:20 10,007.63 10,013.61 9,992.00 9,992.00 67,915.9K
14:25 9,991.84 9,991.84 9,967.94 9,985.66 122,980.9K
14:30 9,983.64 9,989.74 9,952.58 9,956.44 132,283.8K
14:35 9,957.99 9,968.72 9,944.62 9,952.53 121,548.6K
14:40 9,953.80 9,980.69 9,953.22 9,980.69 105,221.3K
14:45 9,980.04 9,993.65 9,968.40 9,970.35 114,568.4K
14:50 9,969.69 9,970.19 9,952.51 9,953.62 155,329.4K
14:55 9,952.47 9,952.47 9,947.65 9,948.36 88,075.7K
15:00 9,948.53 9,951.57 9,948.53 9,951.57 67,021.2K
15:05 9,951.57 9,951.57 9,951.57 9,951.57 0.0K
15:10 9,951.57 9,951.57 9,951.57 9,951.57 0.0K
15:15 9,951.57 9,951.57 9,951.57 9,951.57 0.0K
15:20 9,951.57 9,951.57 9,951.57 9,951.57 0.0K
15:25 9,951.57 9,951.57 9,951.57 9,951.57 0.0K
15:30 9,951.57 9,951.57 9,951.57 9,951.57 0.0K
15:35 9,951.57 9,951.57 9,951.57 9,951.57 0.0K
15:40 9,951.57 9,951.57 9,951.57 9,951.57 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 10,091.61 10,121.76 9,944.62 9,951.57 5,711.2M
2025-09-25 10,105.66 10,197.14 10,054.49 10,139.53 6,513.5M
2025-09-24 9,803.46 10,108.36 9,787.76 10,095.88 6,078.7M
2025-09-23 9,988.52 10,008.06 9,701.95 9,876.96 6,444.1M
2025-09-22 9,853.82 9,893.84 9,789.00 9,893.84 5,922.8M
2025-09-19 9,759.21 9,883.96 9,741.49 9,778.58 6,385.5M
2025-09-18 9,766.52 9,955.94 9,633.08 9,758.60 7,735.6M
2025-09-17 9,708.46 9,795.47 9,643.55 9,784.99 5,903.0M
2025-09-16 9,654.79 9,700.00 9,572.00 9,689.34 5,615.6M
2025-09-15 9,597.67 9,729.05 9,590.68 9,658.31 5,841.6M
2025-09-12 9,651.03 9,696.20 9,574.77 9,585.14 6,314.3M
2025-09-11 9,341.31 9,636.98 9,311.91 9,636.98 6,623.3M
2025-09-10 9,285.64 9,389.77 9,229.30 9,349.58 5,363.3M
2025-09-09 9,387.28 9,445.49 9,285.36 9,336.70 5,964.4M
2025-09-08 9,305.73 9,432.41 9,299.47 9,427.08 6,735.1M
2025-09-05 8,945.56 9,249.49 8,910.73 9,246.38 6,205.0M
2025-09-04 9,168.83 9,236.42 8,837.05 8,948.81 6,627.5M
2025-09-03 9,306.43 9,337.51 9,126.88 9,165.03 5,939.1M
2025-09-02 9,457.16 9,486.25 9,218.45 9,288.20 7,038.3M
2025-09-01 9,473.05 9,487.88 9,371.28 9,468.09 6,704.2M
2025-08-29 9,394.85 9,510.38 9,335.33 9,462.46 7,671.1M
2025-08-28 9,196.61 9,387.38 9,136.84 9,387.38 7,790.6M
2025-08-27 9,357.23 9,491.43 9,220.94 9,220.94 8,973.0M
2025-08-26 9,206.45 9,424.12 9,182.46 9,359.18 7,261.9M
2025-08-25 9,139.80 9,237.29 9,088.48 9,215.78 7,924.6M
2025-08-22 8,887.97 9,053.92 8,886.36 9,053.92 6,111.4M
2025-08-21 8,897.84 8,959.02 8,847.38 8,901.41 6,175.7M
2025-08-20 8,726.55 8,877.03 8,670.82 8,877.03 6,161.9M
2025-08-19 8,769.25 8,819.96 8,711.91 8,756.36 6,396.2M
2025-08-18 8,692.64 8,829.65 8,650.16 8,771.20 6,765.1M
2025-08-15 8,529.01 8,655.44 8,529.01 8,647.08 5,141.0M
2025-08-14 8,627.16 8,655.13 8,517.40 8,554.20 5,171.4M
2025-08-13 8,551.97 8,636.20 8,537.14 8,621.93 4,533.4M
2025-08-12 8,516.75 8,546.22 8,476.00 8,540.99 4,113.9M
2025-08-11 8,425.87 8,533.69 8,425.87 8,516.31 4,274.3M
2025-08-08 8,391.91 8,420.13 8,367.07 8,385.14 3,501.8M
2025-08-07 8,420.94 8,457.22 8,354.93 8,406.51 4,173.4M
2025-08-06 8,340.64 8,383.50 8,327.07 8,382.55 3,633.6M
2025-08-05 8,315.05 8,348.60 8,302.24 8,348.32 3,525.6M
2025-08-04 8,223.72 8,293.69 8,220.39 8,293.69 3,360.5M
2025-08-01 8,293.25 8,344.63 8,223.95 8,282.20 3,673.5M
2025-07-31 8,448.25 8,454.71 8,274.66 8,300.95 4,406.1M
2025-07-30 8,471.86 8,538.16 8,399.35 8,456.47 4,294.1M
2025-07-29 8,456.79 8,497.94 8,408.47 8,496.53 3,822.6M
2025-07-28 8,440.46 8,479.37 8,385.76 8,473.42 4,399.4M
2025-07-25 8,427.01 8,462.02 8,413.24 8,438.60 4,484.6M
2025-07-24 8,314.52 8,415.19 8,314.52 8,415.19 4,405.4M
2025-07-23 8,350.05 8,384.07 8,299.41 8,312.48 4,447.1M
2025-07-22 8,292.47 8,351.29 8,254.35 8,351.08 4,509.7M
2025-07-21 8,241.64 8,303.28 8,226.62 8,302.46 4,084.1M
2025-07-18 8,240.26 8,280.55 8,201.93 8,237.45 4,009.5M
2025-07-17 8,083.12 8,217.33 8,083.12 8,217.33 3,944.6M
2025-07-16 8,089.39 8,124.41 8,053.43 8,071.79 3,359.7M
2025-07-15 8,042.88 8,110.88 8,014.25 8,093.51 4,186.2M
2025-07-14 8,058.68 8,071.06 8,023.56 8,039.47 3,620.8M
2025-07-11 8,037.45 8,094.10 8,014.44 8,042.50 4,323.0M
2025-07-10 8,012.14 8,058.84 7,982.53 8,037.04 3,845.0M
2025-07-09 8,015.69 8,052.69 7,982.85 8,001.74 3,865.2M
2025-07-08 7,906.20 8,016.59 7,906.20 8,010.86 3,787.3M
2025-07-07 7,973.56 7,983.34 7,904.96 7,911.63 3,204.8M
2025-07-04 7,992.96 8,044.90 7,948.74 7,980.54 3,580.4M
2025-07-03 7,896.22 8,001.64 7,896.22 7,995.00 3,924.3M
2025-07-02 7,922.45 7,922.45 7,861.98 7,880.90 3,590.1M
2025-07-01 7,891.35 7,936.47 7,865.27 7,930.30 3,727.4M
2025-06-30 7,844.37 7,902.84 7,844.37 7,900.24 3,875.9M
2025-06-27 7,819.22 7,872.77 7,796.57 7,832.28 4,131.0M
2025-06-26 7,850.51 7,881.83 7,806.05 7,808.69 3,884.1M
2025-06-25 7,786.88 7,866.11 7,769.38 7,860.99 4,219.3M
2025-06-24 7,684.86 7,773.59 7,684.86 7,766.69 3,502.6M
2025-06-23 7,582.90 7,672.49 7,582.34 7,660.99 2,713.4M
2025-06-20 7,649.49 7,683.26 7,624.96 7,627.29 2,790.7M
2025-06-19 7,717.23 7,752.64 7,637.50 7,659.41 3,189.9M
2025-06-18 7,667.58 7,737.52 7,665.55 7,726.75 2,947.0M
2025-06-17 7,688.85 7,711.97 7,660.88 7,676.52 2,788.1M
2025-06-16 7,635.70 7,687.77 7,633.69 7,683.63 3,088.6M
2025-06-13 7,700.92 7,712.77 7,619.97 7,652.67 3,666.1M
2025-06-12 7,720.31 7,750.49 7,705.44 7,729.94 2,840.7M
2025-06-11 7,680.88 7,783.21 7,680.88 7,741.19 2,940.3M
2025-06-10 7,719.03 7,737.87 7,616.75 7,672.20 3,173.0M
2025-06-09 7,701.86 7,747.66 7,688.41 7,720.99 3,048.1M
2025-06-06 7,712.69 7,727.05 7,686.04 7,695.24 2,419.7M
2025-06-05 7,693.91 7,726.55 7,655.28 7,714.82 2,995.4M
2025-06-04 7,624.30 7,691.38 7,624.30 7,683.05 2,899.8M
2025-06-03 7,533.75 7,624.39 7,533.75 7,614.62 3,220.1M
2025-05-30 7,604.01 7,616.23 7,554.94 7,568.10 2,742.1M
2025-05-29 7,536.52 7,648.05 7,532.94 7,638.45 2,790.8M
2025-05-28 7,568.01 7,581.17 7,520.11 7,528.69 2,082.4M
2025-05-27 7,611.40 7,617.30 7,546.46 7,568.30 2,327.1M
2025-05-26 7,651.76 7,682.92 7,595.99 7,630.67 2,476.4M
2025-05-23 7,702.22 7,797.72 7,678.57 7,678.57 2,737.8M
2025-05-22 7,731.83 7,754.73 7,706.54 7,709.30 2,551.8M
2025-05-21 7,697.85 7,771.88 7,689.49 7,749.06 2,829.4M
2025-05-20 7,615.26 7,713.42 7,599.76 7,707.02 2,965.1M
2025-05-19 7,615.94 7,617.95 7,544.58 7,609.38 2,344.4M
2025-05-16 7,576.58 7,641.53 7,576.58 7,616.46 2,224.4M
2025-05-15 7,686.78 7,686.78 7,596.27 7,597.02 2,508.9M
2025-05-14 7,643.24 7,727.60 7,627.59 7,699.69 3,089.0M
2025-05-13 7,752.48 7,752.48 7,647.01 7,652.55 3,246.3M
2025-05-12 7,628.04 7,673.33 7,599.17 7,673.33 3,385.9M
2025-05-09 7,603.29 7,603.29 7,525.08 7,561.16 2,526.2M
2025-05-08 7,534.55 7,626.03 7,524.58 7,608.34 2,848.1M
2025-05-07 7,661.44 7,677.15 7,520.37 7,560.60 3,397.9M
2025-05-06 7,498.44 7,576.20 7,483.19 7,575.93 3,420.0M
2025-04-30 7,412.66 7,466.51 7,397.87 7,449.34 3,100.8M
2025-04-29 7,396.85 7,441.70 7,374.35 7,411.65 2,675.6M
2025-04-28 7,471.78 7,474.05 7,417.40 7,421.59 3,053.4M
2025-04-25 7,472.21 7,526.83 7,454.73 7,483.97 3,118.4M
2025-04-24 7,487.98 7,519.37 7,420.01 7,448.75 2,811.5M
2025-04-23 7,518.59 7,532.55 7,444.41 7,480.03 3,301.2M
2025-04-22 7,416.01 7,443.53 7,397.70 7,413.31 2,857.0M
2025-04-21 7,326.73 7,430.57 7,305.38 7,426.64 2,770.6M
2025-04-18 7,305.17 7,337.57 7,280.67 7,328.06 2,305.3M
2025-04-17 7,284.57 7,359.74 7,281.13 7,315.28 2,444.1M
2025-04-16 7,357.44 7,357.86 7,244.49 7,330.18 3,255.9M
2025-04-15 7,446.33 7,453.96 7,358.78 7,394.72 2,761.4M
2025-04-14 7,520.02 7,526.19 7,430.85 7,444.77 3,935.9M
2025-04-11 7,268.97 7,471.45 7,265.64 7,412.68 4,402.9M
2025-04-10 7,300.47 7,405.67 7,276.77 7,322.99 5,552.0M
2025-04-09 6,939.21 7,165.50 6,855.79 7,127.91 6,174.2M
2025-04-08 7,036.32 7,105.87 6,971.22 7,064.46 5,459.8M
2025-04-07 7,317.37 7,385.97 7,048.69 7,120.10 4,567.2M
2025-04-03 7,765.48 7,826.70 7,726.47 7,747.76 2,962.9M
2025-04-02 7,882.78 7,912.38 7,852.95 7,875.63 2,044.7M
2025-04-01 7,902.85 7,933.34 7,866.87 7,885.99 2,410.1M
2025-03-31 7,938.43 7,974.08 7,834.44 7,884.27 2,767.2M
2025-03-28 8,017.33 8,040.45 7,970.38 7,977.08 2,290.6M
2025-03-27 7,965.19 8,076.97 7,928.20 8,023.61 2,586.1M
2025-03-26 7,954.97 8,019.24 7,949.28 7,982.30 2,613.4M
2025-03-25 8,002.75 8,018.31 7,944.19 7,964.23 2,631.4M
2025-03-24 7,976.38 8,017.07 7,900.60 7,993.25 3,166.3M
2025-03-21 8,095.61 8,139.85 7,935.02 7,966.42 3,500.2M
2025-03-20 8,201.60 8,203.69 8,114.78 8,125.19 2,806.0M
2025-03-19 8,197.32 8,224.49 8,132.70 8,199.14 3,002.4M
2025-03-18 8,219.30 8,254.95 8,186.11 8,216.45 3,238.2M
2025-03-17 8,216.55 8,219.69 8,166.98 8,181.31 3,529.8M
2025-03-14 8,010.88 8,177.79 8,010.88 8,177.79 4,411.9M
2025-03-13 8,054.57 8,086.36 7,966.08 8,008.28 3,799.6M
2025-03-12 8,090.73 8,125.33 8,034.28 8,062.21 3,798.6M
2025-03-11 7,966.89 8,061.53 7,963.33 8,061.53 3,590.4M
2025-03-10 8,089.26 8,122.32 8,001.45 8,061.81 3,722.8M
2025-03-07 8,084.12 8,147.13 8,047.79 8,079.54 4,598.0M
2025-03-06 8,016.16 8,123.89 8,016.16 8,108.08 4,475.2M
2025-03-05 7,947.54 7,972.62 7,912.72 7,961.39 3,245.7M
2025-03-04 7,845.21 7,948.67 7,824.05 7,939.04 3,398.3M
2025-03-03 7,960.29 8,049.27 7,890.55 7,935.25 4,331.3M
2025-02-28 8,096.49 8,124.06 7,896.06 7,918.93 4,722.4M
2025-02-27 8,199.38 8,201.20 8,044.18 8,140.06 4,984.8M
2025-02-26 8,137.45 8,181.97 8,082.07 8,171.45 4,821.7M
2025-02-25 8,111.19 8,219.66 8,089.40 8,128.76 5,035.2M
2025-02-24 8,246.60 8,293.96 8,163.77 8,204.10 5,787.4M
2025-02-21 8,095.96 8,249.34 8,095.96 8,230.08 5,902.9M
2025-02-20 8,050.36 8,109.19 8,032.50 8,083.04 4,266.8M
2025-02-19 7,922.42 8,047.01 7,922.42 8,045.52 4,084.4M
2025-02-18 8,037.92 8,086.34 7,913.98 7,945.53 4,628.3M
2025-02-17 8,054.42 8,062.51 7,966.40 8,028.63 4,996.6M
2025-02-14 7,926.10 8,031.05 7,918.29 8,023.05 4,365.9M
2025-02-13 7,998.45 8,023.58 7,932.15 7,935.57 4,664.9M
2025-02-12 7,889.31 8,020.23 7,864.92 8,018.36 4,085.7M
2025-02-11 7,957.84 7,957.84 7,871.09 7,900.66 3,878.7M
2025-02-10 7,920.66 7,958.36 7,868.79 7,943.23 4,721.6M
2025-02-07 7,822.70 7,978.69 7,803.01 7,908.71 5,607.8M
2025-02-06 7,559.52 7,806.74 7,558.95 7,806.53 4,437.0M
2025-02-05 7,626.10 7,630.58 7,552.95 7,582.98 3,778.8M
2025-01-27 7,607.11 7,637.04 7,550.89 7,550.89 3,046.7M
2025-01-24 7,478.32 7,606.09 7,476.62 7,599.40 3,542.4M
2025-01-23 7,619.33 7,654.67 7,495.46 7,497.41 3,655.2M
2025-01-22 7,573.20 7,585.32 7,499.63 7,546.85 3,026.9M
2025-01-21 7,587.61 7,618.19 7,511.89 7,603.37 3,250.0M
2025-01-20 7,537.11 7,613.46 7,532.02 7,551.96 3,069.9M
2025-01-17 7,403.41 7,526.11 7,403.41 7,482.05 2,659.0M
2025-01-16 7,446.13 7,547.71 7,374.27 7,434.97 3,079.9M
2025-01-15 7,475.07 7,481.54 7,403.17 7,415.72 2,926.9M
2025-01-14 7,263.59 7,495.11 7,224.73 7,485.37 3,610.0M
2025-01-13 7,180.70 7,300.66 7,176.01 7,244.61 2,631.7M
2025-01-10 7,346.77 7,380.81 7,253.14 7,253.14 2,978.9M
2025-01-09 7,335.23 7,388.70 7,322.55 7,356.30 2,711.5M
2025-01-08 7,365.11 7,397.76 7,209.46 7,347.74 3,220.1M
2025-01-07 7,292.20 7,402.05 7,256.29 7,402.05 2,921.9M
2025-01-06 7,297.85 7,348.41 7,241.88 7,290.45 2,795.3M
2025-01-03 7,402.47 7,449.21 7,278.89 7,285.97 3,367.1M
2025-01-02 7,636.97 7,642.25 7,344.77 7,398.07 3,865.1M