Bosera CSI Fintech Theme

516860
🏛️ china →
1.54
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
2022-12-30 0.84 0.88 0.84 0.85 3.1M
2022-12-29 0.83 0.85 0.83 0.84 4.2M
2022-12-28 0.85 0.85 0.83 0.83 1.6M
2022-12-27 0.83 0.85 0.82 0.84 1.7M
2022-12-26 0.84 0.84 0.82 0.84 8.9M
2022-12-23 0.81 0.84 0.81 0.83 10.4M
2022-12-22 0.82 0.83 0.82 0.82 8.4M
2022-12-21 0.83 0.85 0.82 0.82 2.3M
2022-12-20 0.84 0.84 0.83 0.83 8.6M
2022-12-19 0.87 0.87 0.84 0.84 3.2M
2022-12-16 0.87 0.87 0.85 0.86 2.5M
2022-12-15 0.95 0.95 0.86 0.87 6.6M
2022-12-14 0.86 0.87 0.86 0.87 4.6M
2022-12-13 0.87 0.88 0.86 0.86 8.4M
2022-12-12 0.88 0.88 0.87 0.88 1.2M
2022-12-09 0.89 0.89 0.87 0.88 6.0M
2022-12-08 0.90 0.90 0.88 0.88 6.5M
2022-12-07 0.90 0.91 0.90 0.90 4.9M
2022-12-06 0.91 0.91 0.90 0.90 1.4M
2022-12-05 0.90 0.91 0.90 0.91 5.6M
2022-12-02 0.89 0.90 0.89 0.89 5.1M
2022-12-01 0.88 0.89 0.88 0.89 4.0M
2022-11-30 0.87 0.88 0.87 0.87 9.5M
2022-11-29 0.86 0.88 0.85 0.87 4.3M
2022-11-28 0.87 0.88 0.84 0.85 3.6M
2022-11-25 0.87 0.88 0.87 0.87 8.1M
2022-11-24 0.88 0.89 0.86 0.87 8.4M
2022-11-23 0.88 0.90 0.87 0.88 8.5M
2022-11-22 0.90 0.91 0.89 0.89 8.9M
2022-11-21 0.90 0.91 0.88 0.90 3.4M
2022-11-18 0.92 0.93 0.90 0.90 9.3M
2022-11-17 0.90 0.92 0.89 0.92 10.9M
2022-11-16 0.91 0.92 0.90 0.90 6.2M
2022-11-15 0.87 0.91 0.87 0.91 8.4M
2022-11-14 0.87 0.89 0.87 0.88 5.9M
2022-11-11 0.87 0.91 0.87 0.88 7.3M
2022-11-10 0.86 0.88 0.86 0.87 4.7M
2022-11-09 0.88 0.89 0.86 0.86 5.5M
2022-11-08 0.86 0.88 0.85 0.88 11.4M
2022-11-07 0.87 0.88 0.86 0.86 7.8M
2022-11-04 0.84 0.87 0.84 0.87 10.7M
2022-11-03 0.85 0.87 0.84 0.85 4.4M
2022-11-02 0.87 0.87 0.86 0.87 6.7M
2022-11-01 0.87 0.87 0.85 0.87 7.0M
2022-10-31 0.83 0.87 0.83 0.87 19.4M
2022-10-28 0.83 0.84 0.82 0.82 8.4M
2022-10-27 0.82 0.84 0.82 0.83 14.2M
2022-10-26 0.79 0.82 0.78 0.81 14.4M
2022-10-25 0.80 0.80 0.77 0.78 13.6M
2022-10-24 0.81 0.82 0.79 0.80 10.3M
2022-10-21 0.81 0.81 0.80 0.80 8.2M
2022-10-20 0.81 0.82 0.80 0.81 14.0M
2022-10-19 0.81 0.81 0.80 0.81 13.6M
2022-10-18 0.82 0.82 0.81 0.81 8.1M
2022-10-17 0.80 0.82 0.77 0.82 8.7M
2022-10-14 0.80 0.81 0.79 0.80 7.5M
2022-10-13 0.77 0.80 0.77 0.79 11.9M
2022-10-12 0.74 0.77 0.74 0.77 12.6M
2022-10-11 0.74 0.75 0.73 0.74 11.1M
2022-10-10 0.74 0.75 0.73 0.74 13.2M
2022-09-30 0.75 0.75 0.74 0.74 11.7M
2022-09-29 0.75 0.76 0.74 0.74 12.8M
2022-09-28 0.76 0.76 0.74 0.74 11.8M
2022-09-27 0.75 0.76 0.75 0.76 9.4M
2022-09-26 0.76 0.76 0.74 0.75 12.5M
2022-09-23 0.78 0.79 0.76 0.77 6.4M
2022-09-22 0.78 0.80 0.78 0.79 11.7M
2022-09-21 0.78 0.79 0.76 0.79 9.2M
2022-09-20 0.78 0.79 0.78 0.78 12.1M
2022-09-19 0.81 0.81 0.78 0.78 9.7M
2022-09-16 0.83 0.83 0.81 0.81 14.5M
2022-09-15 0.83 0.84 0.82 0.83 22.5M
2022-09-14 0.84 0.84 0.82 0.83 12.8M
2022-09-13 0.84 0.85 0.84 0.84 10.3M
2022-09-09 0.81 0.84 0.81 0.83 17.9M
2022-09-08 0.83 0.83 0.82 0.82 11.4M
2022-09-07 0.82 0.83 0.81 0.83 14.5M
2022-09-06 0.82 0.82 0.81 0.82 13.0M
2022-09-05 0.83 0.83 0.81 0.82 16.3M