SZSE 500 Utilities

SZSE500U
🏛️ china →
840.60
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 1,115.21 1,148.00 1,115.19 1,125.54 596.6M
2021-12-30 1,099.80 1,117.85 1,097.85 1,109.42 447.0M
2021-12-29 1,119.73 1,119.73 1,098.91 1,101.20 506.0M
2021-12-28 1,151.11 1,151.11 1,110.28 1,119.02 643.2M
2021-12-27 1,145.25 1,170.55 1,135.77 1,151.69 845.2M
2021-12-24 1,140.84 1,173.97 1,138.20 1,140.72 1,112.9M
2021-12-23 1,091.21 1,138.53 1,085.96 1,137.02 872.0M
2021-12-22 1,104.70 1,106.41 1,089.43 1,093.79 462.4M
2021-12-21 1,088.86 1,105.04 1,080.20 1,100.31 509.8M
2021-12-20 1,131.09 1,134.45 1,084.40 1,088.23 630.1M
2021-12-17 1,127.19 1,149.11 1,124.09 1,129.98 710.2M
2021-12-16 1,119.06 1,127.89 1,112.38 1,124.46 565.2M
2021-12-15 1,094.52 1,130.71 1,091.25 1,117.14 662.0M
2021-12-14 1,101.07 1,106.77 1,089.19 1,098.06 510.5M
2021-12-13 1,104.64 1,120.72 1,104.16 1,106.98 606.7M
2021-12-10 1,102.98 1,121.93 1,095.14 1,096.58 529.4M
2021-12-09 1,114.86 1,124.40 1,104.41 1,110.35 581.7M
2021-12-08 1,111.78 1,116.76 1,098.19 1,114.77 572.7M
2021-12-07 1,104.00 1,119.16 1,079.43 1,114.18 766.4M
2021-12-06 1,099.93 1,117.68 1,092.98 1,101.14 954.6M
2021-12-03 1,053.85 1,097.78 1,053.85 1,096.56 942.7M
2021-12-02 1,069.62 1,070.83 1,051.91 1,052.94 589.9M
2021-12-01 1,034.28 1,068.34 1,030.57 1,067.53 725.2M
2021-11-30 1,028.10 1,045.35 1,022.86 1,030.52 435.8M
2021-11-29 1,003.97 1,028.99 997.17 1,024.06 374.7M
2021-11-26 1,024.34 1,025.52 1,014.51 1,017.69 351.8M
2021-11-25 1,027.64 1,038.43 1,023.88 1,028.38 446.4M
2021-11-24 1,011.86 1,033.84 1,003.90 1,029.58 533.3M
2021-11-23 1,011.96 1,018.52 1,007.73 1,012.53 350.7M
2021-11-22 1,005.39 1,017.05 1,000.66 1,013.56 428.4M
2021-11-19 996.83 1,005.25 984.49 1,003.61 355.2M
2021-11-18 991.65 1,003.32 987.64 997.71 351.0M
2021-11-17 984.88 993.80 979.17 991.60 341.7M
2021-11-16 997.85 1,002.89 984.70 986.28 369.2M
2021-11-15 1,007.06 1,007.90 993.92 1,000.55 323.2M
2021-11-12 1,000.58 1,009.70 995.74 1,006.77 373.8M
2021-11-11 1,001.56 1,007.14 996.85 1,001.31 330.6M
2021-11-10 1,006.33 1,007.08 986.57 1,004.03 435.0M
2021-11-09 1,014.97 1,031.19 1,008.61 1,014.02 465.5M
2021-11-08 997.26 1,003.20 985.99 999.34 367.4M
2021-11-05 1,037.37 1,037.37 997.23 997.98 557.8M
2021-11-04 1,034.31 1,045.27 1,025.74 1,041.05 438.9M
2021-11-03 1,039.35 1,042.82 1,021.63 1,029.51 483.7M
2021-11-02 1,076.67 1,078.91 1,032.47 1,039.92 638.9M
2021-11-01 1,068.84 1,092.00 1,056.36 1,083.72 606.2M
2021-10-29 1,074.53 1,079.51 1,038.39 1,077.45 663.5M
2021-10-28 1,078.64 1,100.03 1,063.98 1,084.28 867.7M
2021-10-27 1,056.25 1,087.65 1,050.70 1,081.65 864.5M
2021-10-26 1,050.72 1,079.49 1,049.13 1,058.43 668.1M
2021-10-25 1,041.43 1,061.29 1,032.86 1,046.73 497.3M
2021-10-22 1,077.93 1,078.15 1,033.79 1,035.10 610.2M
2021-10-21 1,090.35 1,092.25 1,071.58 1,074.55 617.7M
2021-10-20 1,062.57 1,110.31 1,060.14 1,099.67 906.7M
2021-10-19 1,065.97 1,079.18 1,051.07 1,069.76 585.2M
2021-10-18 1,046.62 1,083.25 1,046.62 1,071.44 653.3M
2021-10-15 1,046.52 1,062.60 1,021.98 1,052.60 701.5M
2021-10-14 1,033.54 1,059.32 1,024.73 1,043.49 654.8M
2021-10-13 1,092.23 1,092.23 1,035.24 1,042.47 868.9M
2021-10-12 1,124.29 1,140.89 1,072.16 1,107.25 1,049.1M
2021-10-11 1,194.53 1,200.79 1,128.79 1,142.45 1,088.7M
2021-10-08 1,239.93 1,249.35 1,177.19 1,186.61 1,302.7M
2021-09-30 1,179.47 1,237.72 1,163.94 1,227.94 1,469.4M
2021-09-29 1,230.75 1,251.82 1,194.14 1,204.89 1,512.5M
2021-09-28 1,170.61 1,251.31 1,170.46 1,250.44 1,581.3M
2021-09-27 1,222.29 1,229.78 1,136.94 1,166.22 1,371.7M
2021-09-24 1,186.74 1,207.26 1,163.36 1,191.85 1,386.2M
2021-09-23 1,196.34 1,221.49 1,170.15 1,192.86 1,959.5M
2021-09-22 1,074.44 1,165.19 1,072.62 1,162.85 1,661.9M
2021-09-17 1,049.20 1,095.89 1,045.61 1,078.54 972.2M
2021-09-16 1,077.08 1,089.99 1,047.55 1,050.31 746.9M
2021-09-15 1,045.20 1,089.26 1,044.11 1,078.41 786.2M
2021-09-14 1,080.83 1,082.48 1,043.96 1,045.58 821.8M
2021-09-13 1,054.65 1,084.53 1,051.45 1,083.83 1,021.6M
2021-09-10 1,072.32 1,082.86 1,050.29 1,052.73 955.0M
2021-09-09 1,075.76 1,094.23 1,058.94 1,079.74 1,245.9M
2021-09-08 1,062.39 1,087.55 1,060.27 1,077.99 1,533.7M
2021-09-07 1,045.08 1,053.56 1,036.82 1,052.38 805.7M
2021-09-06 1,050.56 1,068.69 1,029.29 1,049.50 1,056.2M
2021-09-03 1,022.75 1,057.91 1,022.22 1,038.53 1,315.4M
2021-09-02 967.91 1,012.68 958.57 1,011.18 1,066.6M
2021-09-01 948.83 983.50 946.93 970.40 1,018.3M
2021-08-31 932.21 948.47 930.90 948.47 495.5M
2021-08-30 936.69 937.64 927.25 931.73 483.6M
2021-08-27 921.28 935.16 920.84 934.45 478.8M
2021-08-26 935.75 936.06 923.97 924.65 381.5M
2021-08-25 922.14 935.43 913.38 935.28 411.7M
2021-08-24 916.74 928.55 915.37 925.11 433.3M
2021-08-23 905.46 918.24 905.46 916.38 391.8M
2021-08-20 905.70 907.57 894.18 904.84 297.8M
2021-08-19 915.34 915.34 899.39 909.70 341.6M
2021-08-18 905.78 917.77 903.00 916.72 360.1M
2021-08-17 918.68 927.70 903.40 905.38 424.6M
2021-08-16 916.13 922.32 915.00 917.94 345.2M
2021-08-13 916.78 920.56 912.83 918.36 294.9M
2021-08-12 920.88 923.40 913.88 917.90 338.1M
2021-08-11 905.60 927.68 904.47 924.13 486.4M
2021-08-10 903.73 910.39 900.27 906.26 313.6M
2021-08-09 896.69 907.71 894.92 904.18 328.9M
2021-08-06 900.82 902.08 893.75 897.22 276.8M
2021-08-05 903.04 909.79 897.52 899.94 305.9M
2021-08-04 903.09 908.58 900.04 905.81 338.1M
2021-08-03 910.07 914.53 900.74 903.54 420.8M
2021-08-02 902.41 914.58 891.64 912.38 636.2M
2021-07-30 867.77 898.64 866.56 898.14 547.0M
2021-07-29 867.27 873.25 862.30 869.76 291.8M
2021-07-28 887.05 887.51 859.95 861.24 408.3M
2021-07-27 902.01 906.21 889.34 890.78 390.6M
2021-07-26 910.30 910.33 890.60 898.68 334.8M
2021-07-23 916.42 917.15 905.90 910.58 419.5M
2021-07-22 908.58 925.51 904.33 918.30 429.2M
2021-07-21 909.89 912.67 905.47 908.55 328.3M
2021-07-20 908.47 914.93 904.98 912.80 279.7M
2021-07-19 926.47 927.85 911.42 914.33 350.6M
2021-07-16 926.64 942.28 923.83 930.07 455.9M
2021-07-15 935.46 935.46 917.53 926.51 387.5M
2021-07-14 952.33 965.41 937.59 942.05 594.3M
2021-07-13 912.91 945.65 908.13 944.99 607.1M
2021-07-12 918.28 919.68 910.79 912.57 309.3M
2021-07-09 904.10 915.38 898.90 915.15 264.4M
2021-07-08 913.63 920.39 906.82 908.19 311.5M
2021-07-07 918.06 918.06 908.13 912.29 259.8M
2021-07-06 908.17 920.54 904.31 919.88 299.4M
2021-07-05 906.54 910.13 901.58 909.52 235.5M
2021-07-02 908.03 913.90 904.11 905.44 226.8M
2021-07-01 923.71 925.09 909.74 910.07 242.2M
2021-06-30 932.87 933.18 918.75 921.51 283.8M
2021-06-29 946.68 946.68 932.02 932.84 351.1M
2021-06-28 956.64 961.48 948.89 950.48 362.9M
2021-06-25 950.36 953.44 941.38 950.40 332.8M
2021-06-24 954.63 964.34 943.70 954.19 437.9M
2021-06-23 954.34 960.81 949.79 954.57 370.3M
2021-06-22 942.50 959.93 938.25 952.73 482.2M
2021-06-21 920.70 941.80 918.75 940.60 355.6M
2021-06-18 922.60 924.58 910.97 923.27 283.5M
2021-06-17 920.93 929.39 917.52 924.22 224.6M
2021-06-16 941.69 941.69 916.76 921.94 340.8M
2021-06-15 961.55 962.18 943.47 943.98 325.8M
2021-06-11 951.17 972.67 950.83 961.07 416.3M
2021-06-10 946.09 954.40 944.38 950.90 285.5M
2021-06-09 951.10 953.61 943.83 946.75 254.7M
2021-06-08 957.15 960.18 946.06 953.95 343.9M
2021-06-07 965.10 970.40 956.51 957.94 379.3M
2021-06-04 980.01 983.20 970.88 971.34 319.6M
2021-06-03 990.45 994.59 978.70 981.50 386.2M
2021-06-02 992.15 1,004.11 983.19 993.81 540.1M
2021-06-01 1,010.41 1,011.49 987.86 994.33 603.8M
2021-05-31 984.02 1,013.65 978.36 1,010.99 635.8M
2021-05-28 996.01 1,006.24 983.33 987.05 523.5M
2021-05-27 997.15 1,012.49 992.89 996.15 535.0M
2021-05-26 989.28 1,013.42 979.49 1,002.49 629.6M
2021-05-25 993.12 999.02 980.51 990.88 541.7M
2021-05-24 1,013.00 1,030.74 994.68 998.48 688.7M
2021-05-21 984.09 1,018.79 979.74 1,008.66 823.9M
2021-05-20 995.08 1,009.94 978.85 988.68 745.5M
2021-05-19 967.91 996.22 964.35 993.72 683.9M
2021-05-18 960.44 975.46 949.65 970.87 445.8M
2021-05-17 960.33 967.71 956.63 963.13 346.1M
2021-05-14 950.89 965.29 950.66 959.47 394.0M
2021-05-13 953.53 971.18 948.61 948.99 371.3M
2021-05-12 963.50 964.59 951.99 961.13 403.1M
2021-05-11 956.00 979.36 948.99 972.73 669.3M
2021-05-10 939.73 958.58 929.55 957.97 493.1M
2021-05-07 933.64 948.06 922.71 940.66 399.1M
2021-05-06 926.02 945.53 925.73 934.82 400.8M
2021-04-30 935.57 935.57 918.94 923.66 355.7M
2021-04-29 937.20 946.83 931.41 940.78 325.8M
2021-04-28 936.95 949.03 934.04 940.58 300.4M
2021-04-27 952.85 952.85 929.17 935.30 363.5M
2021-04-26 957.95 963.18 950.45 952.04 353.8M
2021-04-23 977.09 979.78 954.59 962.91 414.1M
2021-04-22 974.36 980.54 968.29 970.60 327.5M
2021-04-21 985.96 985.96 970.09 972.65 440.0M
2021-04-20 986.88 1,005.04 981.62 993.91 563.2M
2021-04-19 986.76 997.01 983.69 990.52 479.4M
2021-04-16 981.12 989.16 979.19 986.20 426.3M
2021-04-15 999.53 999.83 972.46 979.32 457.2M
2021-04-14 991.60 1,001.72 985.36 999.86 527.1M
2021-04-13 1,026.51 1,026.51 997.71 1,000.63 764.8M
2021-04-12 1,027.12 1,063.56 1,025.25 1,047.37 878.5M
2021-04-09 1,014.97 1,043.07 1,011.97 1,030.23 750.1M
2021-04-08 1,062.85 1,062.85 1,016.46 1,019.72 894.3M
2021-04-07 1,045.18 1,075.92 1,039.10 1,066.54 889.0M
2021-04-06 1,042.40 1,065.96 1,037.94 1,049.95 836.0M
2021-04-02 1,073.60 1,075.08 1,045.20 1,047.02 969.6M
2021-04-01 1,080.03 1,094.35 1,070.17 1,076.28 1,260.0M
2021-03-31 1,076.06 1,100.11 1,067.45 1,086.64 1,017.9M
2021-03-30 1,069.75 1,085.99 1,026.78 1,075.36 1,174.7M
2021-03-29 1,059.77 1,093.07 1,059.77 1,075.08 1,095.8M
2021-03-26 1,025.58 1,070.39 1,025.58 1,056.60 1,123.3M
2021-03-25 1,078.86 1,078.86 1,020.16 1,022.50 1,375.9M
2021-03-24 1,033.22 1,087.36 1,033.22 1,075.87 1,214.5M
2021-03-23 1,055.12 1,056.72 1,026.10 1,034.07 1,107.0M
2021-03-22 1,008.03 1,061.11 1,008.03 1,057.03 1,284.2M
2021-03-19 968.23 1,018.93 964.67 997.63 966.5M
2021-03-18 969.82 995.56 968.14 983.31 676.7M
2021-03-17 995.03 995.03 971.95 976.05 685.6M
2021-03-16 974.50 1,008.05 974.50 1,008.05 908.8M
2021-03-15 987.69 1,003.39 967.27 977.69 1,000.7M
2021-03-12 952.36 1,000.42 938.98 983.33 1,306.8M
2021-03-11 919.99 948.44 919.21 945.59 711.1M
2021-03-10 916.53 938.89 916.53 917.85 455.3M
2021-03-09 948.12 948.12 908.64 918.05 863.0M
2021-03-08 929.67 952.26 928.16 942.72 700.9M
2021-03-05 903.62 920.68 901.44 917.14 467.1M
2021-03-04 914.07 914.07 902.11 908.83 484.0M
2021-03-03 910.44 923.34 908.01 923.10 571.3M
2021-03-02 897.49 919.78 897.12 914.68 626.7M
2021-03-01 884.87 892.72 882.99 889.21 321.2M
2021-02-26 874.40 886.62 872.06 879.16 349.2M
2021-02-25 888.90 888.94 874.23 883.34 354.4M
2021-02-24 891.94 901.92 880.98 888.49 470.7M
2021-02-23 888.21 899.88 883.55 894.17 504.8M
2021-02-22 864.15 892.71 862.93 878.57 464.7M
2021-02-19 846.56 863.35 842.64 862.40 323.3M
2021-02-18 839.52 850.42 839.52 848.29 321.5M
2021-02-10 829.13 833.51 824.74 831.35 267.9M
2021-02-09 820.83 831.91 814.77 830.21 316.5M
2021-02-08 817.16 826.02 813.29 817.97 262.9M
2021-02-05 831.31 837.07 816.82 819.31 298.2M
2021-02-04 853.29 854.47 827.71 831.01 355.9M
2021-02-03 887.04 887.40 857.29 858.30 367.1M
2021-02-02 901.58 901.58 884.69 886.72 336.2M
2021-02-01 896.69 903.40 889.26 902.80 348.0M
2021-01-29 903.60 907.82 886.43 896.18 394.9M
2021-01-28 909.69 915.93 897.19 900.11 437.3M
2021-01-27 911.00 922.02 908.92 917.41 343.6M
2021-01-26 919.93 922.75 909.66 913.32 384.0M
2021-01-25 913.13 938.12 908.83 924.31 543.5M
2021-01-22 918.03 918.66 906.91 912.77 405.6M
2021-01-21 913.40 929.66 907.28 920.85 447.5M
2021-01-20 921.12 921.61 908.65 916.46 382.5M
2021-01-19 928.95 948.04 918.03 925.22 550.7M
2021-01-18 929.68 932.20 921.11 931.56 460.5M
2021-01-15 919.50 937.03 919.40 931.16 552.7M
2021-01-14 916.11 933.43 916.11 918.43 623.9M
2021-01-13 910.10 936.27 901.79 925.04 785.0M
2021-01-12 901.21 912.40 899.46 912.40 462.8M
2021-01-11 934.41 939.77 903.25 907.27 578.4M
2021-01-08 936.37 948.70 924.65 938.57 541.8M
2021-01-07 962.93 968.63 937.22 944.23 710.6M
2021-01-06 962.66 970.31 944.03 969.17 852.9M
2021-01-05 982.92 987.01 950.38 957.50 972.4M
2021-01-04 953.33 975.68 951.94 973.04 544.7M