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
2022-12-30 871.54 885.56 869.74 881.78 276.4M
2022-12-29 878.85 878.89 868.71 869.75 334.6M
2022-12-28 862.28 891.51 860.86 884.95 577.2M
2022-12-27 860.89 864.95 858.04 863.86 188.6M
2022-12-26 841.88 859.74 841.88 859.16 202.4M
2022-12-23 839.04 848.84 837.66 842.59 151.8M
2022-12-22 850.87 851.67 839.04 841.60 207.0M
2022-12-21 856.22 857.58 846.45 849.53 163.4M
2022-12-20 852.88 859.77 848.70 857.27 164.2M
2022-12-19 869.56 872.96 850.83 854.11 249.5M
2022-12-16 870.76 877.80 866.02 871.05 193.9M
2022-12-15 873.16 876.55 869.50 872.47 169.0M
2022-12-14 879.40 881.49 872.01 874.23 194.5M
2022-12-13 877.29 881.31 875.68 879.22 228.0M
2022-12-12 889.97 890.88 876.35 878.97 327.8M
2022-12-09 895.25 898.33 889.64 891.72 371.3M
2022-12-08 900.31 903.05 893.67 895.11 261.1M
2022-12-07 907.71 908.16 896.95 900.78 307.2M
2022-12-06 920.57 922.17 907.30 909.09 309.8M
2022-12-05 907.50 920.65 906.34 918.15 449.3M
2022-12-02 907.36 910.71 903.38 906.11 280.7M
2022-12-01 912.37 915.28 905.07 905.42 306.3M
2022-11-30 907.32 916.48 903.91 907.81 358.2M
2022-11-29 909.66 911.14 901.47 910.86 454.6M
2022-11-28 890.35 912.89 879.66 911.75 539.9M
2022-11-25 892.51 897.75 888.04 896.46 317.6M
2022-11-24 894.61 900.78 892.28 892.97 353.8M
2022-11-23 880.57 894.05 878.34 894.05 472.3M
2022-11-22 880.90 889.43 876.37 879.21 352.7M
2022-11-21 873.57 885.51 868.44 880.04 261.9M
2022-11-18 870.30 883.27 867.93 878.59 336.8M
2022-11-17 870.12 871.63 862.28 869.55 318.2M
2022-11-16 875.41 886.39 874.77 876.34 460.5M
2022-11-15 854.54 863.46 852.60 863.14 243.1M
2022-11-14 857.43 863.74 853.28 854.68 278.4M
2022-11-11 864.35 868.28 854.34 858.08 290.7M
2022-11-10 854.90 860.11 852.06 852.47 204.1M
2022-11-09 853.46 859.25 852.54 857.29 210.9M
2022-11-08 857.59 857.84 850.61 854.45 223.0M
2022-11-07 856.49 862.06 852.71 858.15 304.0M
2022-11-04 845.23 860.50 845.23 856.88 336.4M
2022-11-03 841.23 845.76 839.54 843.42 236.2M
2022-11-02 839.48 847.05 836.70 844.79 248.3M
2022-11-01 824.24 840.79 824.24 840.68 313.4M
2022-10-31 823.96 832.06 818.09 823.93 303.4M
2022-10-28 844.85 846.38 825.23 828.17 385.8M
2022-10-27 851.62 856.94 844.01 845.36 299.1M
2022-10-26 849.09 861.16 847.30 852.05 257.5M
2022-10-25 846.32 853.09 837.86 849.93 214.0M
2022-10-24 861.74 868.88 843.11 847.54 286.0M
2022-10-21 848.35 866.61 848.31 860.45 250.5M
2022-10-20 847.32 859.18 841.37 846.24 216.5M
2022-10-19 862.70 863.52 850.23 850.23 185.4M
2022-10-18 866.03 872.94 862.47 863.24 211.7M
2022-10-17 859.74 867.87 848.12 864.64 246.1M
2022-10-14 859.94 868.51 857.08 863.94 258.2M
2022-10-13 842.65 861.69 840.21 858.02 319.1M
2022-10-12 834.84 846.81 822.41 846.81 253.6M
2022-10-11 813.88 836.02 813.03 835.24 252.5M
2022-10-10 821.83 831.77 812.09 814.84 221.8M
2022-09-30 820.89 828.39 819.88 820.47 173.6M
2022-09-29 837.48 839.57 817.75 822.25 217.5M
2022-09-28 850.07 853.87 829.91 830.14 228.0M
2022-09-27 841.17 851.26 836.85 851.07 207.1M
2022-09-26 854.69 857.30 837.68 839.11 250.9M
2022-09-23 868.71 873.50 850.93 857.62 236.9M
2022-09-22 870.45 876.72 866.57 870.17 225.1M
2022-09-21 862.69 880.69 853.10 877.25 314.4M
2022-09-20 860.66 867.52 859.76 863.40 251.7M
2022-09-19 861.25 862.46 846.93 855.44 284.8M
2022-09-16 890.37 890.43 862.52 862.52 419.3M
2022-09-15 920.29 921.45 884.11 890.63 470.8M
2022-09-14 927.54 929.25 909.19 911.77 421.3M
2022-09-13 960.21 961.77 936.29 938.36 458.6M
2022-09-09 966.07 969.64 953.63 960.46 489.3M
2022-09-08 966.83 990.91 965.16 967.94 745.8M
2022-09-07 938.72 967.83 933.70 964.45 556.0M
2022-09-06 920.50 941.09 914.59 940.09 361.4M
2022-09-05 903.34 920.00 900.36 919.17 310.0M
2022-09-02 894.32 911.97 894.32 903.68 277.2M
2022-09-01 909.10 910.80 892.11 893.68 314.9M
2022-08-31 934.02 937.15 906.82 910.51 424.3M
2022-08-30 951.01 959.13 931.81 937.07 337.0M
2022-08-29 945.52 951.50 939.34 950.05 379.7M
2022-08-26 953.65 968.14 945.50 954.44 475.2M
2022-08-25 948.73 955.03 933.93 952.14 401.7M
2022-08-24 970.85 971.26 940.50 941.73 547.4M
2022-08-23 961.77 979.67 957.24 973.65 607.6M
2022-08-22 971.64 983.36 962.44 966.70 855.5M
2022-08-19 928.08 972.70 922.03 968.44 1,019.4M
2022-08-18 938.42 946.40 927.39 928.34 450.0M
2022-08-17 932.40 951.71 932.40 942.14 578.6M
2022-08-16 921.76 930.87 918.88 926.72 385.1M
2022-08-15 910.08 920.08 904.24 919.99 354.1M
2022-08-12 901.79 912.42 899.02 909.94 337.4M
2022-08-11 888.85 902.80 888.59 902.63 308.7M
2022-08-10 889.15 889.45 880.01 886.02 240.4M
2022-08-09 894.66 896.37 888.18 890.66 263.9M
2022-08-08 885.24 896.29 880.58 896.02 251.3M
2022-08-05 887.38 888.68 875.16 888.35 257.5M
2022-08-04 879.87 888.23 874.22 887.32 268.2M
2022-08-03 884.13 900.89 873.09 873.64 349.6M
2022-08-02 918.42 918.42 876.79 886.92 568.4M
2022-08-01 938.47 938.47 916.68 926.98 448.4M
2022-07-29 930.08 954.25 927.87 937.62 587.8M
2022-07-28 929.04 935.13 926.15 928.25 311.5M
2022-07-27 925.92 929.07 920.78 924.88 241.0M
2022-07-26 922.46 929.00 914.20 927.32 270.6M
2022-07-25 947.41 947.82 921.40 922.79 382.1M
2022-07-22 951.88 961.55 940.00 946.25 436.3M
2022-07-21 966.93 966.93 948.86 949.23 471.0M
2022-07-20 978.01 978.58 965.36 970.54 420.1M
2022-07-19 989.53 989.75 970.47 975.28 521.6M
2022-07-18 964.75 992.13 963.70 990.12 847.1M
2022-07-15 953.54 975.01 948.48 957.39 788.5M
2022-07-14 978.12 978.12 958.12 962.07 603.8M
2022-07-13 957.23 980.91 951.33 980.70 720.5M
2022-07-12 958.72 976.86 950.51 957.60 638.6M
2022-07-11 957.21 969.94 952.41 961.28 811.3M
2022-07-08 960.18 962.38 947.58 957.60 596.8M
2022-07-07 938.44 967.14 936.49 955.81 745.0M
2022-07-06 947.89 961.28 934.54 942.14 551.7M
2022-07-05 945.25 959.11 941.71 951.70 666.6M
2022-07-04 927.22 948.57 919.68 945.42 678.0M
2022-07-01 924.13 941.98 923.77 928.35 550.7M
2022-06-30 916.69 926.26 915.29 919.28 422.6M
2022-06-29 932.90 932.90 913.93 915.31 426.3M
2022-06-28 926.36 934.54 924.86 933.07 447.6M
2022-06-27 924.52 929.24 919.24 923.31 410.0M
2022-06-24 921.11 929.78 916.97 921.41 364.2M
2022-06-23 907.81 921.80 902.37 920.99 390.5M
2022-06-22 929.70 930.23 909.73 910.53 410.1M
2022-06-21 943.37 947.26 923.75 930.81 531.4M
2022-06-20 927.65 946.05 920.50 937.09 588.3M
2022-06-17 917.18 931.24 913.36 925.10 464.8M
2022-06-16 933.16 938.14 921.77 925.13 503.6M
2022-06-15 940.71 950.70 928.01 935.18 724.0M
2022-06-14 918.51 937.41 909.51 937.41 643.1M
2022-06-13 936.07 937.73 918.68 929.60 769.4M
2022-06-10 907.16 945.89 905.07 945.44 687.2M
2022-06-09 929.66 944.48 917.12 920.21 720.0M
2022-06-08 914.00 934.55 913.10 930.92 693.2M
2022-06-07 903.35 920.76 902.07 910.09 554.9M
2022-06-06 890.98 902.02 886.09 901.46 364.5M
2022-06-02 888.74 894.76 881.24 891.95 275.7M
2022-06-01 888.07 894.64 877.33 891.71 351.5M
2022-05-31 885.14 894.13 875.49 891.21 413.2M
2022-05-30 875.81 879.80 868.13 879.07 279.7M
2022-05-27 876.96 880.81 865.64 872.48 249.3M
2022-05-26 872.28 879.81 866.22 877.51 299.0M
2022-05-25 846.43 871.08 846.17 871.03 305.9M
2022-05-24 872.92 878.02 847.00 847.23 334.2M
2022-05-23 874.51 874.51 865.28 871.73 265.5M
2022-05-20 863.53 874.71 862.64 873.27 357.1M
2022-05-19 839.46 862.48 837.11 862.43 341.3M
2022-05-18 847.91 858.00 845.90 850.42 251.7M
2022-05-17 852.38 853.25 842.11 850.04 245.5M
2022-05-16 863.83 864.43 849.86 854.32 300.3M
2022-05-13 862.99 870.52 856.99 863.17 377.2M
2022-05-12 856.67 877.10 851.49 861.37 414.2M
2022-05-11 843.67 866.09 842.65 848.21 397.3M
2022-05-10 816.30 846.82 812.23 843.46 346.3M
2022-05-09 820.04 831.37 819.17 825.69 180.6M
2022-05-06 831.61 832.83 819.55 823.01 272.7M
2022-05-05 833.32 853.26 831.39 847.25 344.1M
2022-04-29 825.82 839.59 816.10 836.83 353.1M
2022-04-28 820.58 829.18 808.47 817.81 333.5M
2022-04-27 793.54 825.72 777.08 824.46 398.8M
2022-04-26 822.56 830.14 796.90 798.21 382.4M
2022-04-25 855.18 867.00 821.79 821.79 494.0M
2022-04-22 839.89 873.52 828.97 869.81 574.1M
2022-04-21 872.39 873.71 840.15 842.84 342.4M
2022-04-20 888.47 890.76 868.43 871.18 250.5M
2022-04-19 876.64 892.93 875.21 887.10 316.5M
2022-04-18 872.39 880.27 861.91 879.42 235.4M
2022-04-15 870.76 889.35 867.73 879.11 292.1M
2022-04-14 878.40 882.30 873.70 876.52 187.8M
2022-04-13 884.40 886.32 872.87 873.69 188.4M
2022-04-12 876.29 888.41 861.27 887.74 281.2M
2022-04-11 902.95 904.19 875.42 879.84 316.9M
2022-04-08 909.08 914.81 891.00 905.11 256.6M
2022-04-07 929.11 930.74 908.22 908.43 291.0M
2022-04-06 922.27 933.43 920.56 932.27 267.4M
2022-04-01 912.83 926.90 908.18 926.35 253.6M
2022-03-31 922.81 925.55 914.82 916.76 245.6M
2022-03-30 917.08 926.30 914.35 924.19 253.4M
2022-03-29 918.29 921.20 910.19 914.25 262.4M
2022-03-28 912.11 921.54 898.30 915.16 278.9M
2022-03-25 918.64 922.16 909.22 911.17 265.4M
2022-03-24 923.98 926.09 917.38 920.03 260.0M
2022-03-23 936.56 944.51 929.51 930.68 310.7M
2022-03-22 926.89 936.75 919.10 928.43 294.8M
2022-03-21 938.24 942.80 917.80 930.79 463.7M
2022-03-18 912.10 944.58 907.67 941.44 450.4M
2022-03-17 922.20 930.93 913.53 915.54 375.3M
2022-03-16 900.40 917.32 867.43 913.12 432.4M
2022-03-15 953.12 953.12 888.70 888.90 610.3M
2022-03-14 985.91 990.37 959.63 960.05 362.3M
2022-03-11 994.65 998.14 968.23 994.57 477.3M
2022-03-10 993.18 1,024.73 981.92 1,008.78 642.1M
2022-03-09 981.92 998.15 942.26 977.17 573.8M
2022-03-08 1,005.97 1,009.82 970.50 971.66 400.9M
2022-03-07 1,021.33 1,033.29 1,006.21 1,009.65 393.7M
2022-03-04 1,026.37 1,032.35 1,012.97 1,024.74 416.2M
2022-03-03 1,021.65 1,034.18 1,020.16 1,033.36 452.6M
2022-03-02 1,012.96 1,018.54 1,007.43 1,015.94 249.8M
2022-03-01 1,020.95 1,030.46 1,011.66 1,017.65 303.9M
2022-02-28 1,014.04 1,022.31 1,002.82 1,018.49 398.9M
2022-02-25 993.61 1,017.20 987.31 1,014.30 503.3M
2022-02-24 996.98 1,017.03 975.17 985.32 473.3M
2022-02-23 994.36 1,001.90 992.32 998.68 234.8M
2022-02-22 1,005.36 1,005.88 988.78 993.50 246.3M
2022-02-21 1,005.91 1,011.78 1,000.30 1,010.52 233.5M
2022-02-18 996.81 1,010.87 993.54 1,008.08 206.4M
2022-02-17 1,003.74 1,010.73 999.82 1,003.66 238.5M
2022-02-16 1,003.92 1,011.56 1,001.22 1,004.53 184.8M
2022-02-15 1,001.90 1,003.83 992.37 996.94 200.4M
2022-02-14 1,011.17 1,017.39 997.32 1,000.76 260.1M
2022-02-11 1,028.26 1,032.29 1,017.49 1,019.15 327.2M
2022-02-10 1,022.43 1,036.86 1,020.71 1,034.23 353.8M
2022-02-09 1,005.98 1,024.79 1,000.37 1,020.67 340.1M
2022-02-08 985.07 1,009.00 978.89 1,007.65 318.7M
2022-02-07 974.03 987.82 974.03 985.35 272.8M
2022-01-28 971.48 975.71 953.91 961.73 268.1M
2022-01-27 983.66 986.63 964.16 964.22 241.2M
2022-01-26 982.14 997.50 976.94 984.76 248.8M
2022-01-25 1,018.95 1,022.75 975.56 976.04 344.7M
2022-01-24 1,029.87 1,033.27 1,013.82 1,024.31 303.4M
2022-01-21 1,045.57 1,056.30 1,037.88 1,039.12 324.2M
2022-01-20 1,046.94 1,059.75 1,034.83 1,049.98 319.5M
2022-01-19 1,049.97 1,052.79 1,041.95 1,048.47 251.5M
2022-01-18 1,039.47 1,062.05 1,034.69 1,053.36 392.7M
2022-01-17 1,037.71 1,048.12 1,033.67 1,039.48 234.1M
2022-01-14 1,048.83 1,054.56 1,038.04 1,041.12 361.1M
2022-01-13 1,065.09 1,065.14 1,050.70 1,051.31 288.6M
2022-01-12 1,064.77 1,069.34 1,056.88 1,067.47 311.0M
2022-01-11 1,061.80 1,075.89 1,058.95 1,061.64 316.9M
2022-01-10 1,059.63 1,066.08 1,049.81 1,064.60 339.0M
2022-01-07 1,083.72 1,086.61 1,063.70 1,063.99 414.5M
2022-01-06 1,078.43 1,091.25 1,071.37 1,082.42 375.8M
2022-01-05 1,125.60 1,125.89 1,082.91 1,082.91 579.9M
2022-01-04 1,130.62 1,142.66 1,123.27 1,126.93 527.1M