Bosera CSI Convert\u0026Exch Bd

511380
🏛️ china →
13.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.32 13.34 13.30 13.30 13,689.2K
09:35 13.30 13.31 13.29 13.30 21,959.0K
09:40 13.30 13.31 13.28 13.28 22,874.5K
09:45 13.28 13.29 13.26 13.26 26,812.5K
09:50 13.26 13.27 13.24 13.24 21,849.9K
09:55 13.24 13.26 13.23 13.25 34,389.2K
10:00 13.25 13.25 13.23 13.25 37,078.9K
10:05 13.24 13.28 13.24 13.28 33,830.4K
10:10 13.28 13.29 13.26 13.28 21,511.6K
10:15 13.28 13.29 13.26 13.28 14,690.1K
10:20 13.28 13.30 13.28 13.30 18,125.4K
10:25 13.31 13.31 13.29 13.30 17,688.7K
10:30 13.30 13.31 13.29 13.30 14,155.0K
10:35 13.30 13.30 13.29 13.30 12,545.8K
10:40 13.30 13.32 13.30 13.32 10,796.2K
10:45 13.32 13.34 13.32 13.33 17,187.0K
10:50 13.33 13.34 13.33 13.33 11,598.1K
10:55 13.34 13.34 13.33 13.34 11,132.4K
11:00 13.34 13.36 13.34 13.35 17,849.2K
11:05 13.35 13.35 13.33 13.34 14,631.7K
11:10 13.34 13.34 13.31 13.32 21,107.4K
11:15 13.32 13.32 13.29 13.30 16,923.7K
11:20 13.30 13.30 13.28 13.28 13,621.4K
11:25 13.28 13.29 13.28 13.29 13,428.9K
13:00 13.29 13.31 13.28 13.30 20,323.9K
13:05 13.30 13.31 13.30 13.30 13,602.4K
13:10 13.30 13.33 13.30 13.33 19,236.8K
13:15 13.33 13.34 13.33 13.34 15,288.3K
13:20 13.34 13.35 13.34 13.34 14,802.8K
13:25 13.34 13.34 13.33 13.34 13,471.4K
13:30 13.34 13.34 13.32 13.33 11,710.2K
13:35 13.33 13.33 13.31 13.31 13,478.4K
13:40 13.31 13.33 13.30 13.32 13,806.0K
13:45 13.32 13.34 13.31 13.34 14,858.6K
13:50 13.34 13.34 13.31 13.32 18,192.0K
13:55 13.32 13.33 13.30 13.30 18,579.5K
14:00 13.30 13.31 13.29 13.31 19,847.4K
14:05 13.31 13.32 13.30 13.31 10,760.6K
14:10 13.31 13.32 13.30 13.30 10,762.3K
14:15 13.30 13.31 13.30 13.31 12,614.2K
14:20 13.30 13.31 13.30 13.30 15,425.0K
14:25 13.30 13.30 13.29 13.30 11,385.7K
14:30 13.30 13.31 13.27 13.28 16,761.6K
14:35 13.27 13.29 13.27 13.28 12,541.4K
14:40 13.28 13.30 13.28 13.29 11,212.6K
14:45 13.30 13.30 13.29 13.29 9,268.9K
14:50 13.29 13.29 13.28 13.29 6,053.9K
14:55 13.29 13.29 13.28 13.28 6,053.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 13.32 13.36 13.23 13.28 789.5M
2025-09-25 13.28 13.42 13.28 13.33 825.3M
2025-09-24 13.09 13.30 13.06 13.30 852.7M
2025-09-23 13.13 13.14 12.99 13.10 928.6M
2025-09-22 13.15 13.18 13.06 13.13 796.4M
2025-09-19 13.25 13.26 13.14 13.16 950.4M
2025-09-18 13.34 13.37 13.17 13.25 1,081.1M
2025-09-17 13.25 13.36 13.22 13.33 831.7M
2025-09-16 13.27 13.30 13.14 13.24 911.0M
2025-09-15 13.37 13.38 13.25 13.26 818.3M
2025-09-12 13.37 13.43 13.34 13.36 934.3M
2025-09-11 13.18 13.37 13.12 13.37 1,014.3M
2025-09-10 13.27 13.30 13.11 13.19 844.8M
2025-09-09 13.42 13.42 13.21 13.26 1,161.1M
2025-09-08 13.37 13.42 13.31 13.41 934.9M
2025-09-05 13.09 13.36 13.09 13.35 1,186.4M
2025-09-04 13.09 13.15 13.00 13.07 1,236.6M
2025-09-03 13.10 13.14 12.98 13.07 1,317.5M
2025-09-02 13.12 13.14 12.91 13.05 1,921.0M
2025-09-01 13.27 13.29 13.10 13.12 1,392.1M
2025-08-29 13.30 13.43 13.22 13.24 1,202.6M
2025-08-28 13.33 13.38 13.09 13.31 1,769.3M
2025-08-27 13.68 13.71 13.29 13.31 1,563.1M
2025-08-26 13.68 13.75 13.64 13.67 1,034.4M
2025-08-25 13.70 13.80 13.64 13.70 1,059.4M
2025-08-22 13.53 13.67 13.49 13.66 918.6M
2025-08-21 13.49 13.56 13.44 13.50 996.8M
2025-08-20 13.39 13.47 13.34 13.46 784.0M
2025-08-19 13.38 13.45 13.32 13.40 912.5M
2025-08-18 13.27 13.40 13.27 13.39 673.6M
2025-08-15 13.14 13.25 13.14 13.25 721.0M
2025-08-14 13.22 13.25 13.14 13.15 941.4M
2025-08-13 13.13 13.25 13.09 13.20 799.1M
2025-08-12 13.12 13.14 13.06 13.11 648.0M
2025-08-11 13.04 13.13 13.03 13.12 560.1M
2025-08-08 13.05 13.08 12.98 13.01 718.9M
2025-08-07 13.07 13.10 12.97 13.05 756.3M
2025-08-06 12.97 13.10 12.94 13.06 730.2M
2025-08-05 12.89 12.97 12.88 12.96 628.6M
2025-08-04 12.75 12.89 12.73 12.87 606.4M
2025-08-01 12.77 12.81 12.72 12.77 683.9M
2025-07-31 12.86 12.88 12.73 12.78 742.5M
2025-07-30 12.87 12.94 12.81 12.86 586.7M
2025-07-29 12.85 12.89 12.78 12.89 629.9M
2025-07-28 12.95 12.95 12.82 12.85 571.0M
2025-07-25 12.94 12.97 12.90 12.95 467.9M
2025-07-24 12.85 12.94 12.85 12.94 472.4M
2025-07-23 12.85 12.94 12.84 12.85 568.1M
2025-07-22 12.78 12.84 12.73 12.84 466.1M
2025-07-21 12.68 12.78 12.67 12.77 403.1M
2025-07-18 12.65 12.69 12.64 12.67 567.6M
2025-07-17 12.56 12.64 12.55 12.63 413.1M
2025-07-16 12.54 12.57 12.51 12.54 455.9M
2025-07-15 12.56 12.58 12.45 12.53 579.6M
2025-07-14 12.62 12.64 12.52 12.55 400.7M
2025-07-11 12.63 12.67 12.59 12.61 559.2M
2025-07-10 12.55 12.62 12.53 12.61 374.9M
2025-07-09 12.56 12.62 12.55 12.56 483.3M
2025-07-08 12.48 12.56 12.46 12.56 402.2M
2025-07-07 12.49 12.49 12.45 12.47 353.0M
2025-07-04 12.47 12.55 12.46 12.49 677.9M
2025-07-03 12.43 12.50 12.42 12.49 507.7M
2025-07-02 12.47 12.47 12.40 12.42 540.5M
2025-07-01 12.42 12.47 12.39 12.46 432.8M
2025-06-30 12.36 12.43 12.36 12.41 360.9M
2025-06-27 12.37 12.44 12.36 12.38 481.2M
2025-06-26 12.37 12.43 12.34 12.36 458.7M
2025-06-25 12.26 12.47 12.25 12.39 518.1M
2025-06-24 12.17 12.26 12.17 12.25 314.3M
2025-06-23 12.10 12.17 12.09 12.17 302.6M
2025-06-20 12.13 12.15 12.10 12.11 275.4M
2025-06-19 12.18 12.19 12.12 12.12 276.8M
2025-06-18 12.17 12.18 12.13 12.18 224.6M
2025-06-17 12.17 12.21 12.16 12.17 310.1M
2025-06-16 12.14 12.20 12.14 12.17 347.0M
2025-06-13 12.18 12.19 12.13 12.15 367.9M
2025-06-12 12.17 12.20 12.16 12.19 220.8M
2025-06-11 12.16 12.22 12.16 12.18 253.3M
2025-06-10 12.19 12.20 12.11 12.16 287.4M
2025-06-09 12.15 12.19 12.14 12.18 233.1M
2025-06-06 12.12 12.16 12.12 12.13 235.2M
2025-06-05 12.11 12.14 12.08 12.13 251.9M
2025-06-04 12.04 12.11 12.04 12.10 249.0M
2025-06-03 12.01 12.05 12.00 12.03 240.6M
2025-05-30 12.00 12.03 11.98 12.01 190.4M
2025-05-29 11.95 12.03 11.95 12.01 308.9M
2025-05-28 11.95 11.97 11.93 11.94 259.1M
2025-05-27 11.95 11.96 11.93 11.94 258.1M
2025-05-26 11.99 12.00 11.94 11.95 232.2M
2025-05-23 12.02 12.04 11.98 11.99 274.1M
2025-05-22 12.06 12.08 12.00 12.01 342.1M
2025-05-21 12.05 12.07 12.04 12.07 278.1M
2025-05-20 12.01 12.05 11.99 12.05 268.8M
2025-05-19 11.99 12.01 11.94 11.99 260.5M
2025-05-16 11.97 12.01 11.97 11.99 225.7M
2025-05-15 12.02 12.03 11.97 11.98 252.4M
2025-05-14 12.03 12.07 11.99 12.02 402.7M
2025-05-13 12.08 12.16 12.02 12.03 362.0M
2025-05-12 11.97 12.04 11.97 12.04 309.0M
2025-05-09 11.98 11.99 11.92 11.94 274.5M
2025-05-08 11.91 12.00 11.91 11.99 283.0M
2025-05-07 11.95 11.98 11.90 11.92 306.8M
2025-05-06 11.85 11.91 11.83 11.90 229.5M
2025-04-30 11.80 11.84 11.79 11.83 228.6M
2025-04-29 11.75 11.80 11.75 11.79 223.9M
2025-04-28 11.82 11.83 11.75 11.75 273.7M
2025-04-25 11.82 11.86 11.79 11.82 301.5M
2025-04-24 11.85 11.86 11.80 11.80 295.1M
2025-04-23 11.81 11.85 11.79 11.85 325.8M
2025-04-22 11.75 11.79 11.73 11.77 268.9M
2025-04-21 11.72 11.76 11.70 11.75 289.2M
2025-04-18 11.72 11.75 11.69 11.72 328.2M
2025-04-17 11.70 11.77 11.69 11.72 279.5M
2025-04-16 11.74 11.76 11.69 11.71 378.6M
2025-04-15 11.81 11.82 11.75 11.76 221.6M
2025-04-14 11.82 11.86 11.80 11.81 315.5M
2025-04-11 11.83 11.84 11.71 11.78 605.3M
2025-04-10 11.82 11.91 11.77 11.82 663.1M
2025-04-09 11.53 11.75 11.47 11.73 743.2M
2025-04-08 11.56 11.66 11.56 11.59 676.5M
2025-04-07 11.76 11.76 11.46 11.47 731.7M
2025-04-03 11.95 12.00 11.93 11.97 515.6M
2025-04-02 11.99 12.05 11.98 12.01 331.2M
2025-04-01 11.97 12.03 11.96 11.99 332.3M
2025-03-31 12.02 12.03 11.91 11.95 493.8M
2025-03-28 12.08 12.10 12.00 12.03 316.8M
2025-03-27 12.07 12.12 12.00 12.07 338.9M
2025-03-26 12.04 12.09 12.04 12.07 338.8M
2025-03-25 12.00 12.06 11.99 12.03 447.1M
2025-03-24 12.07 12.08 11.94 12.00 515.3M
2025-03-21 12.13 12.16 12.02 12.07 468.6M
2025-03-20 12.20 12.21 12.14 12.15 374.4M
2025-03-19 12.25 12.25 12.16 12.20 397.2M
2025-03-18 12.24 12.27 12.21 12.26 383.8M
2025-03-17 12.22 12.25 12.21 12.22 328.0M
2025-03-14 12.10 12.23 12.07 12.21 450.4M
2025-03-13 12.17 12.19 12.05 12.10 561.2M
2025-03-12 12.20 12.21 12.15 12.16 320.4M
2025-03-11 12.18 12.23 12.12 12.18 428.4M
2025-03-10 12.21 12.25 12.15 12.21 295.1M
2025-03-07 12.18 12.26 12.17 12.20 371.9M
2025-03-06 12.09 12.20 12.09 12.19 505.4M
2025-03-05 12.03 12.07 11.98 12.06 376.0M
2025-03-04 11.95 12.04 11.94 12.02 434.9M
2025-03-03 12.05 12.10 11.92 11.96 511.2M
2025-02-28 12.19 12.19 12.00 12.03 373.6M
2025-02-27 12.22 12.23 12.11 12.20 311.0M
2025-02-26 12.13 12.22 12.13 12.22 344.0M
2025-02-25 12.07 12.20 12.05 12.12 308.2M
2025-02-24 12.14 12.17 12.10 12.11 335.1M
2025-02-21 12.05 12.16 12.04 12.16 325.3M
2025-02-20 12.02 12.06 11.98 12.05 249.2M
2025-02-19 11.90 12.02 11.90 12.02 261.4M
2025-02-18 11.98 12.00 11.88 11.91 327.3M
2025-02-17 11.99 12.01 11.97 11.99 212.6M
2025-02-14 11.98 12.00 11.96 11.99 308.2M
2025-02-13 12.00 12.02 11.97 11.99 274.3M
2025-02-12 11.94 12.00 11.91 11.99 292.8M
2025-02-11 11.98 11.98 11.91 11.94 260.7M
2025-02-10 11.97 11.98 11.93 11.97 256.5M
2025-02-07 11.89 12.01 11.89 11.97 376.9M
2025-02-06 11.80 11.89 11.79 11.89 265.6M
2025-02-05 11.78 11.81 11.75 11.80 176.6M
2025-01-27 11.82 11.85 11.76 11.76 194.8M
2025-01-24 11.77 11.82 11.76 11.82 302.3M
2025-01-23 11.79 11.83 11.76 11.77 284.7M
2025-01-22 11.76 11.78 11.73 11.75 279.9M
2025-01-21 11.76 11.79 11.72 11.77 308.5M
2025-01-20 11.75 11.79 11.71 11.74 277.6M
2025-01-17 11.65 11.71 11.62 11.70 325.1M
2025-01-16 11.69 11.74 11.62 11.64 300.6M
2025-01-15 11.65 11.70 11.64 11.67 241.2M
2025-01-14 11.53 11.66 11.52 11.65 374.7M
2025-01-13 11.50 11.55 11.49 11.52 265.2M
2025-01-10 11.57 11.57 11.52 11.52 253.8M
2025-01-09 11.53 11.59 11.53 11.56 235.0M
2025-01-08 11.55 11.57 11.47 11.54 312.7M
2025-01-07 11.45 11.57 11.44 11.56 273.9M
2025-01-06 11.48 11.51 11.42 11.46 323.2M
2025-01-03 11.51 11.54 11.46 11.48 308.4M
2025-01-02 11.59 11.59 11.47 11.49 335.3M