AXA SPDB CSI Photovoltaic Industry

159609
🏛️ china →
0.54
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
2023-12-29 0.53 0.53 0.51 0.52 28.5M
2023-12-28 0.48 0.52 0.48 0.52 67.5M
2023-12-27 0.49 0.49 0.48 0.48 17.7M
2023-12-26 0.48 0.49 0.48 0.49 16.9M
2023-12-25 0.48 0.49 0.48 0.49 13.4M
2023-12-22 0.48 0.49 0.47 0.49 45.4M
2023-12-21 0.46 0.48 0.46 0.48 49.2M
2023-12-20 0.47 0.47 0.46 0.46 14.4M
2023-12-19 0.46 0.47 0.46 0.47 27.4M
2023-12-18 0.47 0.47 0.46 0.46 29.5M
2023-12-15 0.47 0.48 0.47 0.48 32.2M
2023-12-14 0.47 0.48 0.47 0.47 29.4M
2023-12-13 0.48 0.48 0.47 0.47 21.9M
2023-12-12 0.48 0.49 0.48 0.48 17.0M
2023-12-11 0.48 0.49 0.48 0.48 40.6M
2023-12-08 0.49 0.49 0.48 0.49 21.2M
2023-12-07 0.49 0.49 0.48 0.49 24.5M
2023-12-06 0.49 0.50 0.49 0.49 26.4M
2023-12-05 0.50 0.50 0.49 0.49 32.8M
2023-12-04 0.50 0.50 0.50 0.50 17.7M
2023-12-01 0.51 0.51 0.50 0.50 23.1M
2023-11-30 0.51 0.51 0.50 0.51 23.8M
2023-11-29 0.52 0.52 0.51 0.51 20.1M
2023-11-28 0.52 0.52 0.51 0.52 19.1M
2023-11-27 0.52 0.52 0.51 0.52 24.7M
2023-11-24 0.53 0.53 0.52 0.52 15.8M
2023-11-23 0.53 0.53 0.53 0.53 17.8M
2023-11-22 0.54 0.54 0.53 0.53 15.9M
2023-11-21 0.55 0.55 0.54 0.54 18.2M
2023-11-20 0.54 0.55 0.54 0.55 14.5M
2023-11-17 0.54 0.55 0.54 0.54 12.0M
2023-11-16 0.56 0.56 0.54 0.54 29.1M
2023-11-15 0.56 0.56 0.56 0.56 24.0M
2023-11-14 0.55 0.56 0.55 0.55 17.1M
2023-11-13 0.55 0.55 0.55 0.55 13.6M
2023-11-10 0.56 0.56 0.55 0.55 15.9M
2023-11-09 0.54 0.56 0.54 0.56 38.5M
2023-11-08 0.54 0.55 0.54 0.55 22.0M
2023-11-07 0.54 0.55 0.54 0.54 17.1M
2023-11-06 0.53 0.55 0.53 0.54 31.2M
2023-11-03 0.52 0.53 0.52 0.53 19.6M
2023-11-02 0.53 0.53 0.52 0.52 34.4M
2023-11-01 0.54 0.54 0.53 0.53 14.7M
2023-10-31 0.54 0.55 0.53 0.54 13.4M
2023-10-30 0.54 0.55 0.54 0.55 21.5M
2023-10-27 0.52 0.54 0.52 0.54 28.5M
2023-10-26 0.53 0.53 0.52 0.53 26.6M
2023-10-25 0.54 0.55 0.53 0.54 17.2M
2023-10-24 0.53 0.54 0.53 0.54 15.2M
2023-10-23 0.55 0.56 0.53 0.53 22.9M
2023-10-20 0.55 0.56 0.55 0.55 17.9M
2023-10-19 0.55 0.56 0.55 0.55 14.6M
2023-10-18 0.56 0.56 0.55 0.55 17.8M
2023-10-17 0.57 0.57 0.56 0.57 15.0M
2023-10-16 0.58 0.58 0.56 0.56 24.5M
2023-10-13 0.58 0.58 0.57 0.58 15.4M
2023-10-12 0.58 0.59 0.58 0.59 16.2M
2023-10-11 0.58 0.59 0.58 0.58 20.9M
2023-10-10 0.59 0.59 0.58 0.58 13.3M
2023-10-09 0.59 0.59 0.58 0.59 10.6M
2023-09-28 0.59 0.59 0.59 0.59 14.1M
2023-09-27 0.57 0.59 0.57 0.59 42.9M
2023-09-26 0.57 0.57 0.57 0.57 9.4M
2023-09-25 0.57 0.57 0.56 0.57 11.1M
2023-09-22 0.56 0.57 0.56 0.57 15.8M
2023-09-21 0.57 0.57 0.56 0.56 14.5M
2023-09-20 0.57 0.57 0.56 0.57 14.8M
2023-09-19 0.58 0.58 0.57 0.57 17.8M
2023-09-18 0.58 0.59 0.57 0.58 14.7M
2023-09-15 0.58 0.59 0.57 0.58 21.8M
2023-09-14 0.58 0.59 0.58 0.58 20.3M
2023-09-13 0.59 0.59 0.58 0.59 13.2M
2023-09-12 0.59 0.60 0.59 0.60 15.4M
2023-09-11 0.59 0.60 0.58 0.59 18.3M
2023-09-08 0.59 0.60 0.59 0.59 16.4M
2023-09-07 0.61 0.61 0.60 0.60 20.4M
2023-09-06 0.62 0.62 0.61 0.61 14.8M
2023-09-05 0.62 0.63 0.61 0.62 18.7M
2023-09-04 0.62 0.62 0.61 0.62 15.3M
2023-09-01 0.62 0.62 0.61 0.61 6.6M
2023-08-31 0.62 0.62 0.61 0.61 10.7M
2023-08-30 0.62 0.63 0.62 0.62 14.5M
2023-08-29 0.60 0.62 0.60 0.62 14.0M
2023-08-28 0.63 0.64 0.60 0.61 19.6M
2023-08-25 0.60 0.60 0.59 0.60 21.1M
2023-08-24 0.59 0.61 0.59 0.60 24.4M
2023-08-23 0.60 0.60 0.59 0.59 21.5M
2023-08-22 0.61 0.62 0.59 0.61 26.2M
2023-08-21 0.63 0.63 0.61 0.61 23.1M
2023-08-18 0.63 0.64 0.63 0.63 18.8M
2023-08-17 0.63 0.64 0.62 0.63 25.3M
2023-08-16 0.64 0.65 0.63 0.63 28.7M
2023-08-15 0.66 0.66 0.64 0.65 33.9M
2023-08-14 0.66 0.66 0.65 0.66 20.7M
2023-08-11 0.68 0.68 0.66 0.66 22.2M
2023-08-10 0.67 0.68 0.67 0.68 19.3M
2023-08-09 0.67 0.67 0.67 0.67 11.5M
2023-08-08 0.68 0.69 0.67 0.67 13.6M
2023-08-07 0.68 0.68 0.68 0.68 11.1M
2023-08-04 0.69 0.69 0.68 0.69 22.9M
2023-08-03 0.67 0.69 0.67 0.68 33.9M
2023-08-02 0.68 0.68 0.67 0.67 15.9M
2023-08-01 0.69 0.69 0.67 0.68 33.0M
2023-07-31 0.69 0.69 0.68 0.69 22.7M
2023-07-28 0.67 0.68 0.67 0.68 17.9M
2023-07-27 0.68 0.69 0.67 0.67 17.4M
2023-07-26 0.68 0.69 0.68 0.68 21.1M
2023-07-25 0.67 0.68 0.67 0.68 19.4M
2023-07-24 0.68 0.68 0.67 0.67 26.1M
2023-07-21 0.68 0.68 0.67 0.68 21.0M
2023-07-20 0.69 0.69 0.68 0.68 22.8M
2023-07-19 0.70 0.70 0.69 0.69 20.7M
2023-07-18 0.70 0.70 0.69 0.70 21.3M
2023-07-17 0.70 0.71 0.70 0.70 11.9M
2023-07-14 0.72 0.72 0.71 0.71 19.4M
2023-07-13 0.71 0.73 0.71 0.72 20.8M
2023-07-12 0.71 0.72 0.70 0.71 24.7M
2023-07-11 0.71 0.71 0.70 0.71 18.0M
2023-07-10 0.69 0.72 0.69 0.71 28.0M
2023-07-07 0.70 0.70 0.69 0.69 18.9M
2023-07-06 0.70 0.71 0.70 0.70 26.9M
2023-07-05 0.72 0.72 0.70 0.71 18.1M
2023-07-04 0.72 0.73 0.71 0.72 21.6M
2023-07-03 0.72 0.74 0.72 0.72 27.0M
2023-06-30 0.71 0.73 0.71 0.73 29.1M
2023-06-29 0.72 0.73 0.71 0.71 28.2M
2023-06-28 0.71 0.72 0.70 0.72 29.5M
2023-06-27 0.71 0.72 0.70 0.71 36.1M
2023-06-26 0.70 0.72 0.69 0.71 35.8M
2023-06-21 0.71 0.72 0.70 0.70 27.1M
2023-06-20 0.70 0.71 0.70 0.71 24.2M
2023-06-19 0.71 0.71 0.70 0.71 32.4M
2023-06-16 0.70 0.71 0.69 0.71 40.6M
2023-06-15 0.66 0.70 0.66 0.69 66.9M
2023-06-14 0.67 0.67 0.66 0.66 16.9M
2023-06-13 0.67 0.67 0.67 0.67 17.2M
2023-06-12 0.66 0.67 0.66 0.67 28.2M
2023-06-09 0.66 0.66 0.65 0.66 20.8M
2023-06-08 0.66 0.67 0.66 0.66 20.6M
2023-06-07 0.66 0.67 0.65 0.66 31.9M
2023-06-06 0.67 0.67 0.66 0.67 24.9M
2023-06-05 0.69 0.69 0.67 0.67 26.9M
2023-06-02 0.68 0.69 0.68 0.69 20.9M
2023-06-01 0.69 0.69 0.68 0.68 34.1M
2023-05-31 0.70 0.70 0.68 0.69 28.0M
2023-05-30 0.70 0.71 0.69 0.70 36.8M
2023-05-29 0.73 0.73 0.70 0.70 50.1M
2023-05-26 0.74 0.74 0.72 0.73 40.8M
2023-05-25 0.73 0.76 0.73 0.75 43.6M
2023-05-24 0.72 0.74 0.72 0.73 42.0M
2023-05-23 0.72 0.73 0.72 0.72 24.9M
2023-05-22 0.72 0.73 0.71 0.72 19.7M
2023-05-19 0.72 0.72 0.71 0.72 16.5M
2023-05-18 0.74 0.74 0.72 0.72 35.9M
2023-05-17 0.73 0.74 0.72 0.73 17.6M
2023-05-16 0.72 0.74 0.72 0.73 30.8M
2023-05-15 0.70 0.73 0.70 0.73 42.5M
2023-05-12 0.72 0.72 0.70 0.70 32.9M
2023-05-11 0.72 0.73 0.71 0.72 31.3M
2023-05-10 0.71 0.72 0.70 0.72 20.2M
2023-05-09 0.73 0.73 0.71 0.71 20.3M
2023-05-08 0.72 0.73 0.71 0.72 22.7M
2023-05-05 0.73 0.74 0.71 0.72 34.1M
2023-05-04 0.73 0.75 0.73 0.74 22.1M
2023-04-28 0.75 0.75 0.73 0.74 26.8M
2023-04-27 0.75 0.75 0.74 0.75 21.2M
2023-04-26 0.70 0.76 0.70 0.75 60.7M
2023-04-25 0.73 0.74 0.70 0.71 26.8M
2023-04-24 0.74 0.74 0.72 0.73 31.2M
2023-04-21 0.75 0.76 0.74 0.74 22.6M
2023-04-20 0.76 0.76 0.75 0.75 24.4M
2023-04-19 0.78 0.78 0.77 0.77 24.0M
2023-04-18 0.77 0.78 0.77 0.78 37.5M
2023-04-17 0.76 0.77 0.76 0.77 21.5M
2023-04-14 0.76 0.77 0.75 0.76 20.7M
2023-04-13 0.77 0.77 0.76 0.76 25.3M
2023-04-12 0.78 0.78 0.76 0.77 31.3M
2023-04-11 0.78 0.78 0.77 0.78 24.0M
2023-04-10 0.78 0.78 0.77 0.78 37.5M
2023-04-07 0.77 0.78 0.77 0.77 26.4M
2023-04-06 0.77 0.78 0.76 0.77 22.1M
2023-04-04 0.79 0.79 0.76 0.77 47.0M
2023-04-03 0.78 0.79 0.78 0.78 31.4M
2023-03-31 0.78 0.79 0.78 0.78 32.7M
2023-03-30 0.77 0.78 0.76 0.78 36.5M
2023-03-29 0.77 0.78 0.76 0.77 29.2M
2023-03-28 0.78 0.78 0.77 0.77 19.5M
2023-03-27 0.76 0.78 0.76 0.78 35.1M
2023-03-24 0.76 0.77 0.75 0.76 24.7M
2023-03-23 0.76 0.76 0.75 0.76 26.4M
2023-03-22 0.77 0.77 0.76 0.76 14.2M
2023-03-21 0.76 0.77 0.75 0.76 13.4M
2023-03-20 0.75 0.77 0.74 0.76 18.4M
2023-03-17 0.76 0.77 0.75 0.75 22.5M
2023-03-16 0.79 0.79 0.76 0.76 49.7M
2023-03-15 0.79 0.81 0.79 0.79 17.2M
2023-03-14 0.81 0.81 0.78 0.79 44.4M
2023-03-13 0.81 0.82 0.81 0.81 14.0M
2023-03-10 0.82 0.82 0.80 0.81 18.0M
2023-03-09 0.83 0.83 0.82 0.82 25.1M
2023-03-08 0.83 0.85 0.82 0.82 23.8M
2023-03-07 0.84 0.84 0.83 0.83 28.5M
2023-03-06 0.82 0.84 0.81 0.84 51.4M
2023-03-03 0.82 0.82 0.81 0.82 29.3M
2023-03-02 0.83 0.83 0.81 0.82 28.6M
2023-03-01 0.84 0.84 0.83 0.83 31.7M
2023-02-28 0.84 0.84 0.83 0.84 17.6M
2023-02-27 0.84 0.85 0.83 0.84 22.7M
2023-02-24 0.85 0.85 0.83 0.84 19.1M
2023-02-23 0.83 0.85 0.83 0.85 34.1M
2023-02-22 0.83 0.84 0.83 0.83 20.0M
2023-02-21 0.82 0.84 0.82 0.84 34.7M
2023-02-20 0.81 0.83 0.80 0.83 26.1M
2023-02-17 0.83 0.83 0.81 0.81 31.4M
2023-02-16 0.84 0.85 0.82 0.83 31.1M
2023-02-15 0.85 0.86 0.84 0.84 11.8M
2023-02-14 0.85 0.85 0.84 0.85 17.6M
2023-02-13 0.85 0.85 0.84 0.85 16.2M
2023-02-10 0.85 0.86 0.84 0.84 23.9M
2023-02-09 0.85 0.86 0.84 0.86 22.1M
2023-02-08 0.85 0.86 0.85 0.85 19.6M
2023-02-07 0.85 0.86 0.84 0.85 14.1M
2023-02-06 0.85 0.86 0.85 0.85 19.6M
2023-02-03 0.87 0.87 0.85 0.86 33.7M
2023-02-02 0.88 0.88 0.87 0.87 12.9M
2023-02-01 0.89 0.89 0.86 0.88 27.8M
2023-01-31 0.87 0.89 0.87 0.88 32.1M
2023-01-30 0.88 0.89 0.87 0.87 28.0M
2023-01-20 0.85 0.87 0.85 0.87 18.0M
2023-01-19 0.85 0.85 0.84 0.85 20.4M
2023-01-18 0.86 0.86 0.85 0.85 15.4M
2023-01-17 0.85 0.86 0.85 0.85 29.0M
2023-01-16 0.84 0.86 0.83 0.85 43.5M
2023-01-13 0.84 0.85 0.83 0.84 18.3M
2023-01-12 0.84 0.85 0.84 0.84 16.9M
2023-01-11 0.85 0.85 0.84 0.84 22.6M
2023-01-10 0.85 0.86 0.85 0.85 47.6M
2023-01-09 0.86 0.86 0.84 0.85 33.0M
2023-01-06 0.80 0.86 0.80 0.85 81.6M
2023-01-05 0.79 0.81 0.79 0.81 27.9M
2023-01-04 0.81 0.81 0.79 0.79 29.9M
2023-01-03 0.80 0.81 0.79 0.81 46.9M