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
2023-12-29 0.91 0.93 0.91 0.93 12.8M
2023-12-28 0.89 0.92 0.88 0.91 15.9M
2023-12-27 0.88 0.89 0.88 0.89 12.7M
2023-12-26 0.90 0.90 0.88 0.88 11.9M
2023-12-25 0.88 0.92 0.88 0.90 11.2M
2023-12-22 0.93 0.93 0.91 0.91 9.7M
2023-12-21 0.92 0.94 0.91 0.93 7.7M
2023-12-20 0.96 0.96 0.93 0.93 12.9M
2023-12-19 0.95 0.96 0.94 0.96 8.1M
2023-12-18 0.97 0.97 0.95 0.95 7.8M
2023-12-15 0.97 0.97 0.96 0.96 11.3M
2023-12-14 0.98 0.99 0.96 0.97 11.2M
2023-12-13 0.99 0.99 0.98 0.98 7.3M
2023-12-12 0.99 0.99 0.98 0.99 11.8M
2023-12-11 0.96 0.99 0.96 0.99 16.4M
2023-12-08 0.96 0.98 0.96 0.97 13.3M
2023-12-07 0.95 0.97 0.95 0.96 14.9M
2023-12-06 0.95 0.96 0.94 0.95 15.1M
2023-12-05 0.97 0.97 0.95 0.95 15.9M
2023-12-04 0.97 0.99 0.97 0.98 17.6M
2023-12-01 0.94 0.97 0.94 0.97 23.5M
2023-11-30 0.94 0.95 0.93 0.94 12.5M
2023-11-29 0.95 0.95 0.94 0.94 11.6M
2023-11-28 0.95 0.95 0.94 0.95 10.1M
2023-11-27 0.95 0.96 0.94 0.95 10.8M
2023-11-24 0.98 0.98 0.95 0.95 18.7M
2023-11-23 0.97 0.97 0.95 0.97 13.3M
2023-11-22 0.98 0.99 0.97 0.97 13.4M
2023-11-21 1.00 1.00 0.98 0.98 14.4M
2023-11-20 0.99 1.00 0.98 0.99 12.7M
2023-11-17 0.99 1.00 0.98 0.99 12.5M
2023-11-16 1.00 1.00 0.99 0.99 12.9M
2023-11-15 1.00 1.01 1.00 1.00 14.7M
2023-11-14 0.98 1.00 0.98 1.00 13.6M
2023-11-13 0.97 0.98 0.97 0.98 14.4M
2023-11-10 0.97 0.97 0.96 0.96 11.0M
2023-11-09 0.97 0.98 0.96 0.97 13.6M
2023-11-08 0.96 0.98 0.96 0.97 10.1M
2023-11-07 0.96 0.97 0.95 0.96 12.4M
2023-11-06 0.94 0.96 0.94 0.96 13.9M
2023-11-03 0.92 0.93 0.92 0.93 7.8M
2023-11-02 0.93 0.93 0.91 0.92 8.7M
2023-11-01 0.94 0.94 0.92 0.92 7.4M
2023-10-31 0.94 0.94 0.93 0.93 10.0M
2023-10-30 0.93 0.95 0.92 0.94 8.2M
2023-10-27 0.93 0.93 0.91 0.93 11.8M
2023-10-26 0.91 0.93 0.91 0.93 10.8M
2023-10-25 0.95 0.95 0.92 0.92 10.7M
2023-10-24 0.90 0.92 0.88 0.92 12.5M
2023-10-23 0.92 0.92 0.89 0.90 9.9M
2023-10-20 0.95 0.95 0.93 0.93 13.4M
2023-10-19 0.95 0.97 0.95 0.95 10.4M
2023-10-18 0.98 0.98 0.95 0.96 14.9M
2023-10-17 0.96 0.98 0.96 0.97 12.4M
2023-10-16 0.96 0.96 0.95 0.95 10.7M
2023-10-13 0.96 0.96 0.95 0.96 11.6M
2023-10-12 0.98 0.98 0.97 0.97 12.1M
2023-10-11 0.96 0.98 0.96 0.97 10.1M
2023-10-10 0.95 0.97 0.95 0.96 14.5M
2023-10-09 0.95 0.95 0.94 0.95 9.3M
2023-09-28 0.95 0.95 0.95 0.95 9.2M
2023-09-27 0.94 0.95 0.94 0.94 7.4M
2023-09-26 0.93 0.95 0.93 0.94 10.5M
2023-09-25 0.95 0.95 0.94 0.94 7.2M
2023-09-22 0.92 0.95 0.92 0.95 14.6M
2023-09-21 0.92 0.93 0.92 0.92 9.7M
2023-09-20 0.92 0.93 0.92 0.92 6.3M
2023-09-19 0.94 0.94 0.93 0.93 6.1M
2023-09-18 0.94 0.95 0.93 0.94 5.4M
2023-09-15 0.96 0.96 0.94 0.94 10.2M
2023-09-14 0.96 0.96 0.94 0.95 5.5M
2023-09-13 0.98 0.98 0.95 0.96 12.5M
2023-09-12 0.99 0.99 0.98 0.98 8.0M
2023-09-11 0.98 1.00 0.97 0.99 9.1M
2023-09-08 0.97 0.99 0.97 0.99 10.6M
2023-09-07 0.98 1.00 0.98 0.98 12.9M
2023-09-06 0.99 0.99 0.97 0.98 8.3M
2023-09-05 1.00 1.00 0.99 0.99 6.9M
2023-09-04 1.00 1.00 0.98 1.00 9.3M
2023-09-01 1.00 1.01 0.99 0.99 9.3M
2023-08-31 1.02 1.02 1.00 1.00 9.3M
2023-08-30 1.01 1.02 1.00 1.01 16.7M
2023-08-29 0.97 1.02 0.97 1.01 16.5M
2023-08-28 1.06 1.06 0.98 0.98 26.8M
2023-08-25 0.98 0.99 0.96 0.96 11.8M
2023-08-24 1.00 1.00 0.98 0.99 13.1M
2023-08-23 1.00 1.00 0.98 0.98 11.6M
2023-08-22 0.98 1.01 0.98 1.01 11.7M
2023-08-21 0.99 1.00 0.98 0.98 8.5M
2023-08-18 1.01 1.03 0.99 0.99 12.1M
2023-08-17 1.00 1.02 1.00 1.01 9.9M
2023-08-16 1.03 1.04 1.01 1.02 12.1M
2023-08-15 1.03 1.03 1.01 1.03 10.4M
2023-08-14 0.99 1.04 0.99 1.03 14.3M
2023-08-11 1.07 1.07 1.02 1.02 19.2M
2023-08-10 1.05 1.07 1.05 1.07 19.9M
2023-08-09 1.04 1.07 1.04 1.05 13.9M
2023-08-08 1.07 1.07 1.05 1.05 14.9M
2023-08-07 1.05 1.07 1.05 1.07 21.3M
2023-08-04 1.03 1.10 1.03 1.07 32.0M
2023-08-03 1.00 1.04 1.00 1.03 19.1M
2023-08-02 1.00 1.02 0.99 1.01 17.3M
2023-08-01 1.00 1.01 0.99 1.00 13.9M
2023-07-31 1.00 1.02 1.00 1.01 19.7M
2023-07-28 0.94 1.00 0.94 1.00 23.2M
2023-07-27 0.97 0.97 0.95 0.95 10.6M
2023-07-26 0.98 0.98 0.96 0.97 13.6M
2023-07-25 0.95 0.98 0.95 0.98 8.9M
2023-07-24 0.94 0.96 0.94 0.94 4.8M
2023-07-21 0.94 0.95 0.94 0.94 9.5M
2023-07-20 0.96 0.96 0.94 0.95 7.9M
2023-07-19 0.96 0.97 0.96 0.96 5.0M
2023-07-18 0.97 0.97 0.96 0.96 8.8M
2023-07-17 0.97 0.99 0.97 0.97 7.0M
2023-07-14 0.96 0.99 0.96 0.98 13.0M
2023-07-13 0.94 0.96 0.94 0.95 9.2M
2023-07-12 0.96 0.96 0.93 0.94 12.8M
2023-07-11 0.96 0.97 0.96 0.96 10.0M
2023-07-10 0.97 0.98 0.96 0.96 5.9M
2023-07-07 0.99 0.99 0.96 0.97 9.1M
2023-07-06 0.98 1.00 0.98 0.99 7.5M
2023-07-05 1.00 1.01 0.98 0.99 6.4M
2023-07-04 1.00 1.00 1.00 1.00 8.0M
2023-07-03 1.00 1.01 0.98 1.00 9.8M
2023-06-30 1.00 1.01 0.98 1.00 7.9M
2023-06-29 0.99 1.00 0.98 1.00 9.2M
2023-06-28 1.02 1.02 0.97 0.99 11.2M
2023-06-27 1.02 1.03 1.01 1.02 10.6M
2023-06-26 1.07 1.07 1.01 1.02 15.4M
2023-06-21 1.10 1.11 1.07 1.07 16.5M
2023-06-20 1.10 1.12 1.10 1.11 12.8M
2023-06-19 1.07 1.10 1.07 1.10 16.6M
2023-06-16 1.05 1.07 1.04 1.07 9.7M
2023-06-15 1.06 1.07 1.04 1.05 10.9M
2023-06-14 1.05 1.06 1.05 1.06 11.2M
2023-06-13 1.02 1.05 1.01 1.05 16.0M
2023-06-12 1.02 1.03 1.02 1.02 10.8M
2023-06-09 1.01 1.02 1.01 1.02 12.5M
2023-06-08 1.02 1.02 1.00 1.02 11.9M
2023-06-07 1.01 1.03 1.01 1.02 9.8M
2023-06-06 1.03 1.04 1.00 1.01 13.8M
2023-06-05 1.04 1.05 1.03 1.04 9.4M
2023-06-02 1.03 1.04 1.03 1.03 13.2M
2023-06-01 1.00 1.04 1.00 1.03 15.2M
2023-05-31 0.99 1.00 0.99 1.00 8.3M
2023-05-30 0.97 0.99 0.96 0.99 12.0M
2023-05-29 0.96 0.98 0.96 0.97 12.0M
2023-05-26 0.96 0.97 0.95 0.97 14.2M
2023-05-25 0.97 0.98 0.94 0.96 21.2M
2023-05-24 0.96 0.98 0.96 0.97 19.1M
2023-05-23 1.00 1.00 0.98 0.98 12.2M
2023-05-22 1.01 1.01 0.99 1.00 6.3M
2023-05-19 1.01 1.02 1.01 1.01 6.7M
2023-05-18 1.00 1.02 0.99 1.02 6.2M
2023-05-17 0.99 1.00 0.99 0.99 5.0M
2023-05-16 1.02 1.02 0.99 0.99 7.9M
2023-05-15 1.02 1.02 0.99 1.02 14.5M
2023-05-12 1.03 1.04 1.02 1.02 10.8M
2023-05-11 1.04 1.05 1.03 1.03 6.6M
2023-05-10 1.03 1.06 1.03 1.04 18.4M
2023-05-09 1.06 1.08 1.05 1.05 17.2M
2023-05-08 1.05 1.06 1.03 1.06 14.4M
2023-05-05 1.03 1.05 1.03 1.05 26.4M
2023-05-04 1.04 1.05 1.02 1.04 24.7M
2023-04-28 1.00 1.04 1.00 1.04 12.7M
2023-04-27 1.00 1.01 0.99 0.99 8.7M
2023-04-26 1.05 1.05 1.00 1.00 13.2M
2023-04-25 1.04 1.05 1.03 1.04 8.7M
2023-04-24 1.05 1.07 1.03 1.04 7.3M
2023-04-21 1.12 1.12 1.05 1.05 14.7M
2023-04-20 1.10 1.12 1.10 1.11 10.8M
2023-04-19 1.10 1.12 1.10 1.10 13.7M
2023-04-18 1.11 1.12 1.09 1.11 10.0M
2023-04-17 1.13 1.13 1.11 1.11 10.9M
2023-04-14 1.13 1.14 1.11 1.14 15.7M
2023-04-13 1.14 1.15 1.12 1.13 16.5M
2023-04-12 1.11 1.15 1.11 1.15 18.2M
2023-04-11 1.09 1.12 1.09 1.11 16.6M
2023-04-10 1.17 1.17 1.09 1.10 16.5M
2023-04-07 1.14 1.17 1.13 1.17 14.3M
2023-04-06 1.15 1.16 1.13 1.15 23.2M
2023-04-04 1.17 1.19 1.16 1.18 23.6M
2023-04-03 1.09 1.17 1.09 1.17 22.0M
2023-03-31 1.05 1.10 1.04 1.10 17.4M
2023-03-30 1.06 1.07 1.04 1.05 12.6M
2023-03-29 1.07 1.08 1.05 1.07 14.7M
2023-03-28 1.10 1.10 1.07 1.08 16.8M
2023-03-27 1.07 1.12 1.06 1.10 20.4M
2023-03-24 1.05 1.08 1.04 1.07 17.1M
2023-03-23 1.02 1.06 1.01 1.05 18.9M
2023-03-22 1.02 1.02 1.01 1.02 9.1M
2023-03-21 1.00 1.02 0.99 1.02 11.7M
2023-03-20 1.01 1.04 0.99 0.99 11.0M
2023-03-17 0.97 1.01 0.97 1.01 23.9M
2023-03-16 0.97 0.98 0.96 0.97 15.6M
2023-03-15 1.00 1.00 0.98 0.98 12.7M
2023-03-14 1.00 1.00 0.98 0.99 8.1M
2023-03-13 0.98 1.00 0.97 1.00 20.1M
2023-03-10 0.98 0.99 0.97 0.97 15.5M
2023-03-09 0.98 0.98 0.96 0.98 14.6M
2023-03-08 0.96 0.98 0.95 0.98 9.1M
2023-03-07 0.99 0.99 0.96 0.96 13.8M
2023-03-06 0.99 1.00 0.99 0.99 21.8M
2023-03-03 1.00 1.00 0.98 1.00 16.0M
2023-03-02 1.00 1.01 1.00 1.00 13.7M
2023-03-01 0.97 1.00 0.97 1.00 20.9M
2023-02-28 0.96 0.98 0.96 0.97 29.5M
2023-02-27 0.97 0.97 0.96 0.96 8.9M
2023-02-24 0.97 0.98 0.97 0.97 12.1M
2023-02-23 0.99 0.99 0.97 0.97 15.6M
2023-02-22 0.98 1.00 0.98 0.99 13.1M
2023-02-21 0.99 1.01 0.98 0.99 17.3M
2023-02-20 0.96 0.99 0.96 0.99 17.3M
2023-02-17 1.01 1.02 0.96 0.97 22.2M
2023-02-16 1.02 1.03 1.00 1.01 24.7M
2023-02-15 1.01 1.02 1.00 1.02 28.6M
2023-02-14 1.02 1.02 1.00 1.01 17.1M
2023-02-13 1.00 1.01 0.99 1.01 35.5M
2023-02-10 1.01 1.02 1.00 1.00 36.6M
2023-02-09 0.98 1.01 0.98 1.01 33.1M
2023-02-08 1.01 1.01 0.99 0.99 27.8M
2023-02-07 1.01 1.02 1.00 1.01 31.2M
2023-02-06 1.00 1.02 1.00 1.01 15.6M
2023-02-03 0.99 1.01 0.98 1.01 18.4M
2023-02-02 1.01 1.02 0.98 0.99 18.1M
2023-02-01 0.97 0.99 0.96 0.99 13.6M
2023-01-31 0.96 0.97 0.96 0.96 9.1M
2023-01-30 1.07 1.07 0.97 0.97 16.7M
2023-01-20 0.96 0.98 0.96 0.98 8.9M
2023-01-19 0.94 0.96 0.94 0.96 10.1M
2023-01-18 0.95 0.95 0.93 0.94 5.3M
2023-01-17 0.94 0.96 0.92 0.96 5.8M
2023-01-16 0.92 0.95 0.92 0.93 7.7M
2023-01-13 0.90 0.91 0.90 0.91 2.7M
2023-01-12 0.90 0.91 0.90 0.91 7.0M
2023-01-11 0.91 0.92 0.90 0.90 3.4M
2023-01-10 0.91 0.92 0.90 0.91 3.4M
2023-01-09 0.90 0.92 0.90 0.91 6.2M
2023-01-06 0.89 0.90 0.89 0.89 5.0M
2023-01-05 0.89 0.90 0.89 0.90 2.3M
2023-01-04 0.88 0.89 0.88 0.89 4.3M
2023-01-03 0.85 0.88 0.85 0.88 7.9M