SZSE 1000 Value

SZ1000V
🏛️ china →
2,216.14
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 2,356.41 2,375.31 2,354.84 2,371.86 9,958.5M
2021-12-30 2,341.17 2,359.35 2,341.17 2,354.63 9,880.8M
2021-12-29 2,362.91 2,362.91 2,341.45 2,341.52 8,904.7M
2021-12-28 2,363.03 2,365.91 2,352.53 2,365.63 10,524.5M
2021-12-27 2,348.11 2,368.50 2,347.93 2,359.85 10,832.7M
2021-12-24 2,356.63 2,357.43 2,340.17 2,345.86 11,653.3M
2021-12-23 2,340.69 2,359.86 2,339.28 2,357.09 11,101.1M
2021-12-22 2,336.18 2,344.10 2,326.13 2,341.54 10,695.3M
2021-12-21 2,301.22 2,336.51 2,301.22 2,333.65 10,603.0M
2021-12-20 2,321.98 2,334.85 2,300.86 2,302.58 11,095.5M
2021-12-17 2,346.52 2,349.74 2,327.70 2,327.70 10,926.9M
2021-12-16 2,329.06 2,348.36 2,322.85 2,348.36 10,879.8M
2021-12-15 2,331.05 2,343.08 2,326.56 2,328.68 10,315.8M
2021-12-14 2,347.11 2,347.11 2,330.54 2,333.15 10,775.4M
2021-12-13 2,347.19 2,368.07 2,347.19 2,353.30 12,255.1M
2021-12-10 2,334.50 2,345.07 2,331.29 2,338.36 11,651.5M
2021-12-09 2,328.23 2,358.85 2,327.00 2,347.79 12,622.6M
2021-12-08 2,310.04 2,325.35 2,299.74 2,325.11 10,026.7M
2021-12-07 2,306.40 2,312.49 2,279.29 2,304.59 12,138.8M
2021-12-06 2,302.15 2,322.44 2,292.42 2,294.41 12,356.3M
2021-12-03 2,281.15 2,296.62 2,267.29 2,296.62 10,082.6M
2021-12-02 2,276.15 2,290.17 2,270.38 2,280.27 10,354.5M
2021-12-01 2,259.81 2,282.65 2,257.90 2,282.65 9,932.0M
2021-11-30 2,268.48 2,280.94 2,252.36 2,263.02 9,855.9M
2021-11-29 2,244.21 2,265.76 2,240.07 2,260.80 8,999.2M
2021-11-26 2,274.05 2,279.11 2,267.46 2,271.97 9,033.5M
2021-11-25 2,291.20 2,291.20 2,278.00 2,279.06 9,441.4M
2021-11-24 2,298.16 2,299.18 2,282.66 2,294.18 10,661.8M
2021-11-23 2,291.80 2,305.18 2,286.33 2,298.35 11,283.6M
2021-11-22 2,290.05 2,297.37 2,284.00 2,296.33 11,441.4M
2021-11-19 2,254.95 2,292.98 2,248.57 2,290.49 12,103.6M
2021-11-18 2,272.22 2,272.22 2,257.85 2,259.09 10,422.6M
2021-11-17 2,256.91 2,272.34 2,252.67 2,272.31 8,883.5M
2021-11-16 2,273.18 2,280.78 2,256.63 2,259.47 9,761.3M
2021-11-15 2,276.04 2,278.55 2,262.88 2,274.22 9,793.8M
2021-11-12 2,271.84 2,280.27 2,264.75 2,273.56 10,836.5M
2021-11-11 2,220.91 2,272.83 2,218.61 2,271.91 11,445.0M
2021-11-10 2,214.20 2,224.31 2,190.11 2,223.37 10,212.1M
2021-11-09 2,224.10 2,226.04 2,208.85 2,219.59 8,380.5M
2021-11-08 2,215.93 2,221.28 2,207.02 2,218.77 8,924.2M
2021-11-05 2,239.59 2,239.59 2,212.32 2,213.30 10,456.1M
2021-11-04 2,232.75 2,245.47 2,224.64 2,243.46 9,690.6M
2021-11-03 2,211.99 2,234.34 2,207.77 2,226.49 9,796.2M
2021-11-02 2,262.62 2,263.69 2,197.22 2,216.01 12,105.4M
2021-11-01 2,234.29 2,272.74 2,226.97 2,266.20 11,361.2M
2021-10-29 2,214.81 2,235.30 2,198.94 2,234.21 10,367.7M
2021-10-28 2,237.98 2,237.98 2,206.53 2,214.82 11,510.0M
2021-10-27 2,271.99 2,271.99 2,241.50 2,248.31 10,681.9M
2021-10-26 2,297.45 2,307.24 2,278.29 2,281.24 10,051.9M
2021-10-25 2,294.42 2,299.46 2,284.74 2,299.37 9,909.2M
2021-10-22 2,299.70 2,317.12 2,296.39 2,298.23 10,841.1M
2021-10-21 2,291.13 2,305.56 2,285.81 2,299.24 10,186.1M
2021-10-20 2,293.64 2,298.45 2,280.42 2,286.44 10,081.8M
2021-10-19 2,270.19 2,304.83 2,267.04 2,300.31 9,338.4M
2021-10-18 2,265.46 2,275.38 2,248.46 2,274.04 9,817.6M
2021-10-15 2,267.71 2,280.91 2,262.64 2,265.89 10,025.0M
2021-10-14 2,281.92 2,287.54 2,270.41 2,275.07 8,800.7M
2021-10-13 2,283.00 2,284.42 2,247.62 2,284.00 9,474.0M
2021-10-12 2,309.57 2,309.57 2,263.97 2,283.29 11,767.6M
2021-10-11 2,328.07 2,330.48 2,310.97 2,316.94 11,066.1M
2021-10-08 2,321.96 2,326.01 2,305.68 2,320.10 11,951.7M
2021-09-30 2,281.64 2,301.20 2,281.64 2,296.07 10,644.9M
2021-09-29 2,304.81 2,306.10 2,263.32 2,275.47 12,684.3M
2021-09-28 2,299.36 2,325.98 2,297.93 2,319.90 11,499.3M
2021-09-27 2,349.78 2,354.46 2,293.52 2,302.85 14,813.8M
2021-09-24 2,387.03 2,387.03 2,347.97 2,349.60 14,428.2M
2021-09-23 2,400.91 2,420.92 2,382.25 2,394.13 15,890.6M
2021-09-22 2,350.26 2,388.35 2,346.63 2,386.88 14,157.0M
2021-09-17 2,388.11 2,400.62 2,353.99 2,385.69 14,791.6M
2021-09-16 2,436.36 2,448.64 2,393.90 2,395.04 16,370.9M
2021-09-15 2,421.19 2,442.38 2,413.16 2,429.78 14,157.7M
2021-09-14 2,479.83 2,479.83 2,426.19 2,430.52 16,452.6M
2021-09-13 2,471.45 2,484.26 2,463.81 2,483.96 16,149.0M
2021-09-10 2,463.53 2,489.75 2,458.83 2,468.93 17,519.7M
2021-09-09 2,445.31 2,463.84 2,440.33 2,463.84 16,223.2M
2021-09-08 2,434.67 2,456.89 2,430.31 2,452.57 17,826.6M
2021-09-07 2,398.81 2,439.48 2,393.04 2,437.07 15,499.7M
2021-09-06 2,379.12 2,399.73 2,371.72 2,397.66 16,046.9M
2021-09-03 2,383.59 2,396.64 2,364.12 2,374.12 17,698.4M
2021-09-02 2,332.59 2,375.21 2,326.21 2,375.14 15,741.7M
2021-09-01 2,317.57 2,343.83 2,294.09 2,332.73 17,421.8M
2021-08-31 2,295.95 2,316.99 2,285.38 2,316.99 14,276.6M
2021-08-30 2,309.86 2,311.13 2,285.24 2,296.10 14,056.6M
2021-08-27 2,292.87 2,312.73 2,290.14 2,309.89 12,561.6M
2021-08-26 2,320.65 2,320.65 2,296.57 2,298.60 12,315.8M
2021-08-25 2,317.07 2,323.18 2,304.19 2,323.18 10,555.5M
2021-08-24 2,317.70 2,330.25 2,309.51 2,321.77 11,490.7M
2021-08-23 2,299.79 2,316.39 2,299.79 2,314.10 10,819.6M
2021-08-20 2,298.70 2,303.76 2,269.83 2,300.90 10,556.3M
2021-08-19 2,332.18 2,332.52 2,299.95 2,310.25 11,177.7M
2021-08-18 2,303.24 2,337.43 2,294.95 2,335.94 11,205.3M
2021-08-17 2,349.91 2,362.83 2,302.84 2,306.85 12,070.8M
2021-08-16 2,344.20 2,361.05 2,344.16 2,350.85 10,929.3M
2021-08-13 2,328.44 2,342.16 2,316.52 2,339.91 10,725.2M
2021-08-12 2,336.21 2,339.41 2,327.11 2,331.67 11,685.8M
2021-08-11 2,327.60 2,347.03 2,327.60 2,336.98 11,848.1M
2021-08-10 2,301.04 2,320.25 2,292.87 2,320.25 10,512.8M
2021-08-09 2,245.92 2,307.82 2,244.29 2,304.67 11,449.8M
2021-08-06 2,239.96 2,249.43 2,222.17 2,248.89 10,320.5M
2021-08-05 2,249.84 2,271.65 2,237.65 2,243.40 11,436.9M
2021-08-04 2,246.68 2,255.66 2,241.24 2,255.58 10,452.4M
2021-08-03 2,234.02 2,250.62 2,226.89 2,243.93 11,860.2M
2021-08-02 2,185.40 2,243.82 2,166.70 2,241.80 13,083.5M
2021-07-30 2,173.63 2,193.72 2,155.22 2,191.25 11,593.1M
2021-07-29 2,178.67 2,183.97 2,160.28 2,179.28 9,791.4M
2021-07-28 2,163.53 2,170.54 2,121.28 2,149.58 11,973.7M
2021-07-27 2,254.05 2,260.98 2,177.07 2,177.07 13,659.8M
2021-07-26 2,298.57 2,298.57 2,230.87 2,249.15 12,891.8M
2021-07-23 2,329.57 2,329.75 2,299.25 2,304.21 13,884.8M
2021-07-22 2,307.83 2,332.99 2,303.57 2,331.80 11,844.7M
2021-07-21 2,319.76 2,324.80 2,302.59 2,307.12 10,220.5M
2021-07-20 2,307.19 2,313.34 2,297.44 2,313.27 8,703.5M
2021-07-19 2,339.81 2,339.81 2,314.70 2,326.80 10,080.8M
2021-07-16 2,335.67 2,353.66 2,328.86 2,341.18 11,496.5M
2021-07-15 2,327.68 2,340.24 2,311.23 2,339.19 11,478.0M
2021-07-14 2,352.96 2,352.96 2,328.87 2,330.86 11,856.9M
2021-07-13 2,330.08 2,349.01 2,319.79 2,348.36 10,329.6M
2021-07-12 2,335.81 2,341.59 2,322.90 2,328.38 10,911.3M
2021-07-09 2,292.32 2,319.29 2,287.64 2,317.30 9,323.8M
2021-07-08 2,332.92 2,332.92 2,302.01 2,304.89 9,743.3M
2021-07-07 2,310.67 2,331.94 2,306.30 2,329.37 8,343.8M
2021-07-06 2,306.84 2,324.14 2,295.08 2,322.60 8,967.8M
2021-07-05 2,306.56 2,306.56 2,285.94 2,305.80 7,839.7M
2021-07-02 2,334.70 2,334.70 2,306.24 2,309.51 7,923.0M
2021-07-01 2,363.24 2,370.75 2,342.18 2,347.14 8,730.5M
2021-06-30 2,350.21 2,358.42 2,342.38 2,355.01 7,285.1M
2021-06-29 2,375.11 2,375.11 2,346.32 2,347.41 8,530.0M
2021-06-28 2,384.46 2,386.18 2,365.99 2,374.94 8,776.3M
2021-06-25 2,348.66 2,375.31 2,345.17 2,372.20 9,373.2M
2021-06-24 2,355.88 2,355.88 2,335.73 2,345.33 8,673.2M
2021-06-23 2,324.70 2,348.96 2,319.48 2,348.96 8,685.3M
2021-06-22 2,313.59 2,327.35 2,306.26 2,321.49 9,138.0M
2021-06-21 2,315.55 2,322.27 2,302.68 2,307.22 8,812.7M
2021-06-18 2,319.43 2,329.28 2,309.82 2,323.88 9,161.7M
2021-06-17 2,324.01 2,333.73 2,317.29 2,321.16 7,351.7M
2021-06-16 2,352.01 2,353.79 2,325.86 2,328.14 7,847.2M
2021-06-15 2,377.74 2,377.74 2,343.02 2,351.46 8,983.9M
2021-06-11 2,397.61 2,397.83 2,374.44 2,376.69 10,927.4M
2021-06-10 2,395.10 2,404.93 2,390.23 2,398.15 9,144.6M
2021-06-09 2,392.71 2,402.72 2,387.92 2,395.78 8,444.1M
2021-06-08 2,410.65 2,420.46 2,388.28 2,395.65 8,792.5M
2021-06-07 2,418.66 2,418.67 2,402.23 2,412.33 8,671.2M
2021-06-04 2,409.39 2,434.36 2,402.58 2,418.60 9,143.0M
2021-06-03 2,431.87 2,443.22 2,418.73 2,419.32 9,515.8M
2021-06-02 2,449.79 2,449.79 2,425.73 2,432.81 10,496.9M
2021-06-01 2,439.08 2,452.97 2,421.01 2,452.29 10,414.8M
2021-05-31 2,446.83 2,446.83 2,424.93 2,441.73 9,709.4M
2021-05-28 2,465.99 2,466.25 2,436.67 2,446.24 11,597.7M
2021-05-27 2,457.33 2,470.47 2,450.28 2,465.11 10,266.4M
2021-05-26 2,437.51 2,455.93 2,433.93 2,451.03 10,451.4M
2021-05-25 2,405.13 2,438.27 2,391.50 2,435.17 10,028.0M
2021-05-24 2,404.18 2,411.25 2,393.35 2,403.78 8,976.8M
2021-05-21 2,406.21 2,421.55 2,398.51 2,407.56 9,199.9M
2021-05-20 2,400.44 2,410.65 2,388.98 2,403.13 10,457.0M
2021-05-19 2,411.97 2,411.97 2,400.65 2,405.18 8,507.3M
2021-05-18 2,417.28 2,421.61 2,402.63 2,421.09 8,351.7M
2021-05-17 2,398.97 2,427.32 2,397.89 2,414.21 9,727.2M
2021-05-14 2,377.50 2,402.92 2,360.92 2,402.68 10,844.3M
2021-05-13 2,383.65 2,393.78 2,366.08 2,370.70 10,460.0M
2021-05-12 2,393.72 2,407.01 2,384.02 2,405.64 9,557.0M
2021-05-11 2,388.89 2,404.71 2,362.91 2,401.64 11,999.4M
2021-05-10 2,398.00 2,408.24 2,388.16 2,407.29 11,365.0M
2021-05-07 2,418.12 2,421.14 2,394.31 2,395.94 11,863.6M
2021-05-06 2,412.30 2,431.30 2,399.39 2,413.10 10,271.3M
2021-04-30 2,437.53 2,437.53 2,405.97 2,419.73 9,195.4M
2021-04-29 2,419.68 2,437.86 2,414.49 2,433.03 8,258.0M
2021-04-28 2,409.43 2,415.67 2,398.69 2,415.28 8,421.4M
2021-04-27 2,408.28 2,413.15 2,392.87 2,409.54 8,523.5M
2021-04-26 2,442.51 2,455.59 2,410.01 2,410.78 10,517.7M
2021-04-23 2,419.50 2,436.73 2,413.74 2,435.28 8,451.3M
2021-04-22 2,423.15 2,426.95 2,411.39 2,419.93 8,085.9M
2021-04-21 2,403.14 2,422.74 2,394.81 2,415.80 8,738.7M
2021-04-20 2,414.85 2,425.00 2,408.70 2,413.26 9,289.2M
2021-04-19 2,388.78 2,423.45 2,378.21 2,422.69 10,197.4M
2021-04-16 2,379.23 2,391.77 2,365.63 2,389.33 9,089.9M
2021-04-15 2,381.64 2,381.64 2,356.45 2,374.02 9,264.0M
2021-04-14 2,350.46 2,386.07 2,350.46 2,382.74 10,068.9M
2021-04-13 2,360.89 2,366.81 2,341.15 2,348.88 10,400.7M
2021-04-12 2,408.60 2,412.87 2,354.25 2,361.00 11,400.5M
2021-04-09 2,424.24 2,424.24 2,399.34 2,409.84 10,119.7M
2021-04-08 2,427.23 2,433.49 2,414.85 2,423.83 10,958.7M
2021-04-07 2,437.99 2,438.23 2,415.88 2,435.93 10,704.2M
2021-04-06 2,444.53 2,446.64 2,429.73 2,434.40 8,488.6M
2021-04-02 2,437.61 2,444.70 2,425.38 2,439.04 9,054.5M
2021-04-01 2,416.71 2,436.36 2,412.02 2,433.65 8,587.6M
2021-03-31 2,424.23 2,424.23 2,398.55 2,416.12 8,886.6M
2021-03-30 2,414.87 2,429.48 2,400.49 2,426.71 9,331.1M
2021-03-29 2,414.53 2,426.60 2,401.16 2,416.54 9,943.6M
2021-03-26 2,378.39 2,414.27 2,378.39 2,409.65 9,481.6M
2021-03-25 2,369.14 2,382.63 2,352.69 2,367.37 9,686.6M
2021-03-24 2,405.51 2,420.72 2,378.18 2,381.11 11,139.8M
2021-03-23 2,456.27 2,456.27 2,403.42 2,416.71 11,688.8M
2021-03-22 2,409.31 2,454.13 2,409.31 2,453.67 12,060.1M
2021-03-19 2,434.39 2,445.27 2,395.68 2,408.42 10,442.2M
2021-03-18 2,451.41 2,468.75 2,448.29 2,466.14 9,861.2M
2021-03-17 2,423.77 2,449.65 2,412.32 2,446.39 10,155.8M
2021-03-16 2,415.48 2,434.37 2,400.58 2,433.61 10,478.4M
2021-03-15 2,419.14 2,434.51 2,389.74 2,408.14 11,405.7M
2021-03-12 2,413.40 2,437.10 2,404.99 2,430.68 12,667.5M
2021-03-11 2,363.07 2,407.79 2,356.89 2,407.64 11,357.3M
2021-03-10 2,386.70 2,389.46 2,343.32 2,357.28 9,946.1M
2021-03-09 2,412.93 2,416.30 2,341.58 2,362.97 13,694.5M
2021-03-08 2,481.92 2,503.30 2,416.09 2,418.14 12,705.1M
2021-03-05 2,448.58 2,483.90 2,440.14 2,467.14 11,313.0M
2021-03-04 2,522.10 2,526.44 2,474.21 2,484.10 12,312.6M
2021-03-03 2,492.14 2,543.97 2,488.07 2,543.38 11,763.6M
2021-03-02 2,528.30 2,534.34 2,479.90 2,498.06 11,083.8M
2021-03-01 2,488.84 2,515.78 2,488.04 2,515.64 10,454.1M
2021-02-26 2,467.40 2,499.75 2,463.03 2,472.90 11,101.1M
2021-02-25 2,524.92 2,542.10 2,503.64 2,517.92 12,044.3M
2021-02-24 2,537.91 2,547.81 2,475.56 2,503.45 12,451.1M
2021-02-23 2,517.79 2,547.34 2,512.77 2,522.10 13,632.7M
2021-02-22 2,576.76 2,589.94 2,533.74 2,533.74 15,961.7M
2021-02-19 2,529.29 2,578.36 2,525.77 2,577.87 12,336.3M
2021-02-18 2,577.68 2,586.06 2,535.80 2,547.47 11,730.2M
2021-02-10 2,507.39 2,543.46 2,504.57 2,535.47 8,522.9M
2021-02-09 2,455.43 2,504.15 2,444.61 2,502.69 9,098.7M
2021-02-08 2,420.09 2,452.95 2,405.46 2,447.69 8,652.6M
2021-02-05 2,433.61 2,439.86 2,411.21 2,415.55 10,388.6M
2021-02-04 2,433.22 2,445.67 2,400.82 2,429.72 10,562.1M
2021-02-03 2,471.47 2,471.61 2,448.04 2,450.01 10,281.6M
2021-02-02 2,428.40 2,466.52 2,428.40 2,465.62 10,021.0M
2021-02-01 2,398.82 2,435.43 2,391.04 2,433.79 9,659.0M
2021-01-29 2,424.88 2,432.21 2,373.44 2,401.27 10,910.3M
2021-01-28 2,448.93 2,456.02 2,408.22 2,413.52 10,447.1M
2021-01-27 2,464.57 2,487.63 2,451.64 2,483.33 9,524.8M
2021-01-26 2,497.99 2,501.15 2,465.11 2,468.59 9,782.1M
2021-01-25 2,503.91 2,528.27 2,483.59 2,510.37 11,497.5M
2021-01-22 2,519.21 2,519.21 2,485.58 2,509.02 10,991.3M
2021-01-21 2,495.55 2,537.79 2,495.55 2,523.74 11,910.1M
2021-01-20 2,483.74 2,502.12 2,474.60 2,490.86 9,702.5M
2021-01-19 2,519.88 2,523.59 2,476.15 2,483.35 11,728.7M
2021-01-18 2,475.95 2,521.18 2,468.32 2,520.03 11,288.1M
2021-01-15 2,480.50 2,497.38 2,450.97 2,482.12 11,345.5M
2021-01-14 2,508.33 2,517.67 2,477.53 2,482.30 12,262.8M
2021-01-13 2,519.46 2,538.33 2,497.96 2,511.96 13,297.9M
2021-01-12 2,453.22 2,513.28 2,453.09 2,513.05 11,975.7M
2021-01-11 2,495.93 2,505.62 2,445.02 2,457.54 12,701.2M
2021-01-08 2,494.47 2,504.31 2,472.11 2,494.38 11,701.1M
2021-01-07 2,479.30 2,500.19 2,461.78 2,495.55 12,862.6M
2021-01-06 2,482.69 2,490.90 2,450.72 2,476.26 11,223.2M
2021-01-05 2,427.11 2,476.39 2,421.09 2,475.06 13,390.6M
2021-01-04 2,412.81 2,442.47 2,406.48 2,438.35 12,605.1M