Bosera CSI STAR\u0026CHINEXT 50

588390
🏛️ china →
0.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.97 0.98 0.97 0.97 501.1K
09:35 0.97 0.98 0.97 0.98 1,374.0K
09:40 0.98 0.98 0.97 0.98 542.3K
09:45 0.97 0.98 0.97 0.97 715.7K
09:50 0.98 0.98 0.97 0.97 883.0K
09:55 0.97 0.97 0.97 0.97 861.2K
10:00 0.97 0.97 0.97 0.97 703.2K
10:05 0.97 0.97 0.97 0.97 201.6K
10:10 0.97 0.97 0.96 0.97 406.3K
10:15 0.97 0.97 0.96 0.96 237.4K
10:20 0.96 0.96 0.96 0.96 318.0K
10:25 0.96 0.96 0.95 0.96 930.8K
10:30 0.95 0.95 0.95 0.95 603.4K
10:35 0.95 0.96 0.95 0.96 425.6K
10:40 0.96 0.96 0.96 0.96 374.9K
10:45 0.96 0.96 0.96 0.96 155.7K
10:50 0.96 0.96 0.95 0.96 110.6K
10:55 0.96 0.96 0.95 0.96 168.9K
11:00 0.96 0.96 0.95 0.95 97.0K
11:05 0.95 0.96 0.95 0.96 102.0K
11:10 0.96 0.96 0.95 0.95 90.9K
11:15 0.95 0.95 0.95 0.95 60.8K
11:20 0.95 0.95 0.95 0.95 1,528.7K
11:25 0.95 0.95 0.94 0.95 1,147.5K
13:00 0.95 0.95 0.94 0.94 441.5K
13:05 0.94 0.95 0.94 0.95 406.6K
13:10 0.95 0.95 0.95 0.95 172.6K
13:15 0.95 0.95 0.95 0.95 140.5K
13:20 0.95 0.95 0.95 0.95 72.7K
13:25 0.95 0.95 0.95 0.95 307.0K
13:30 0.95 0.96 0.95 0.95 196.3K
13:35 0.95 0.95 0.95 0.95 55.1K
13:40 0.95 0.95 0.95 0.95 44.1K
13:45 0.95 0.95 0.95 0.95 162.2K
13:50 0.95 0.95 0.95 0.95 11.3K
13:55 0.95 0.95 0.95 0.95 45.9K
14:00 0.95 0.95 0.94 0.94 389.6K
14:05 0.94 0.94 0.94 0.94 28.5K
14:10 0.94 0.94 0.94 0.94 506.5K
14:15 0.94 0.95 0.94 0.95 184.5K
14:20 0.95 0.95 0.95 0.95 363.1K
14:25 0.95 0.95 0.95 0.95 535.8K
14:30 0.95 0.96 0.95 0.96 707.0K
14:35 0.96 0.96 0.96 0.96 1,292.4K
14:40 0.96 0.96 0.96 0.96 115.2K
14:45 0.96 0.97 0.96 0.97 826.3K
14:50 0.97 0.97 0.97 0.97 393.8K
14:55 0.97 0.97 0.97 0.97 511.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.00 1.02 0.98 0.99 20.4M
2025-09-25 0.99 1.02 0.98 1.01 26.1M
2025-09-24 0.96 1.00 0.95 0.99 20.2M
2025-09-23 0.97 0.98 0.94 0.97 20.5M
2025-09-22 0.95 0.97 0.94 0.96 13.5M
2025-09-19 0.95 0.97 0.94 0.95 13.2M
2025-09-18 0.96 0.98 0.93 0.95 33.1M
2025-09-17 0.94 0.96 0.93 0.96 26.6M
2025-09-16 0.93 0.95 0.93 0.94 24.0M
2025-09-15 0.93 0.95 0.93 0.93 23.7M
2025-09-12 0.93 0.94 0.92 0.93 23.8M
2025-09-11 0.88 0.94 0.87 0.94 51.4M
2025-09-10 0.87 0.89 0.86 0.88 13.6M
2025-09-09 0.87 0.88 0.86 0.86 15.0M
2025-09-08 0.90 0.90 0.87 0.88 28.5M
2025-09-05 0.84 0.90 0.84 0.90 37.2M
2025-09-04 0.89 0.91 0.82 0.85 41.7M
2025-09-03 0.89 0.91 0.87 0.89 24.4M
2025-09-02 0.92 0.93 0.88 0.89 39.0M
2025-09-01 0.89 0.92 0.88 0.92 26.2M
2025-08-29 0.88 0.90 0.86 0.89 23.2M
2025-08-28 0.83 0.89 0.82 0.89 36.0M
2025-08-27 0.82 0.86 0.82 0.83 30.4M
2025-08-26 0.83 0.83 0.81 0.82 17.2M
2025-08-25 0.81 0.84 0.81 0.84 27.9M
2025-08-22 0.75 0.80 0.75 0.80 34.7M
2025-08-21 0.75 0.77 0.74 0.75 13.7M
2025-08-20 0.73 0.75 0.72 0.75 19.4M
2025-08-19 0.75 0.75 0.74 0.74 12.6M
2025-08-18 0.72 0.75 0.72 0.74 25.6M
2025-08-15 0.71 0.72 0.71 0.72 13.6M
2025-08-14 0.71 0.73 0.71 0.71 19.1M
2025-08-13 0.69 0.71 0.69 0.71 17.1M
2025-08-12 0.67 0.69 0.67 0.69 17.2M
2025-08-11 0.66 0.68 0.66 0.68 11.9M
2025-08-08 0.66 0.67 0.66 0.66 11.9M
2025-08-07 0.68 0.68 0.67 0.67 11.3M
2025-08-06 0.67 0.67 0.67 0.67 7.1M
2025-08-05 0.67 0.67 0.66 0.67 9.9M
2025-08-04 0.66 0.67 0.66 0.67 12.9M
2025-08-01 0.67 0.67 0.66 0.66 6.7M
2025-07-31 0.68 0.68 0.67 0.67 10.6M
2025-07-30 0.68 0.69 0.67 0.68 13.2M
2025-07-29 0.67 0.69 0.67 0.69 16.1M
2025-07-28 0.67 0.67 0.66 0.67 12.0M
2025-07-25 0.65 0.67 0.65 0.67 13.0M
2025-07-24 0.65 0.66 0.65 0.66 12.2M
2025-07-23 0.65 0.66 0.65 0.65 22.5M
2025-07-22 0.65 0.65 0.65 0.65 13.2M
2025-07-21 0.64 0.65 0.64 0.65 15.8M
2025-07-18 0.64 0.65 0.64 0.64 15.1M
2025-07-17 0.63 0.64 0.63 0.64 17.5M
2025-07-16 0.63 0.64 0.63 0.63 16.5M
2025-07-15 0.62 0.63 0.62 0.63 18.1M
2025-07-14 0.62 0.62 0.62 0.62 12.0M
2025-07-11 0.61 0.62 0.61 0.62 18.0M
2025-07-10 0.61 0.62 0.61 0.61 15.6M
2025-07-09 0.61 0.62 0.61 0.61 13.8M
2025-07-08 0.60 0.61 0.60 0.61 15.6M
2025-07-07 0.61 0.61 0.60 0.60 12.8M
2025-07-04 0.61 0.61 0.61 0.61 13.6M
2025-07-03 0.60 0.61 0.60 0.61 11.9M
2025-07-02 0.61 0.62 0.60 0.60 7.6M
2025-07-01 0.62 0.62 0.61 0.61 4.4M
2025-06-30 0.60 0.61 0.60 0.61 3.7M
2025-06-27 0.60 0.61 0.60 0.60 11.5M
2025-06-26 0.60 0.61 0.60 0.60 11.1M
2025-06-25 0.59 0.60 0.59 0.60 15.5M
2025-06-24 0.58 0.59 0.58 0.59 14.9M
2025-06-23 0.58 0.58 0.57 0.58 16.4M
2025-06-20 0.58 0.59 0.58 0.58 14.4M
2025-06-19 0.59 0.59 0.58 0.58 13.9M
2025-06-18 0.58 0.59 0.58 0.59 12.0M
2025-06-17 0.59 0.59 0.58 0.58 10.0M
2025-06-16 0.59 0.59 0.58 0.59 10.8M
2025-06-13 0.58 0.59 0.58 0.58 2.6M
2025-06-12 0.59 0.59 0.58 0.59 9.8M
2025-06-11 0.59 0.59 0.59 0.59 14.4M
2025-06-10 0.59 0.59 0.58 0.59 15.0M
2025-06-09 0.59 0.59 0.59 0.59 14.5M
2025-06-06 0.59 0.59 0.58 0.59 13.3M
2025-06-05 0.58 0.59 0.58 0.59 10.5M
2025-06-04 0.58 0.58 0.58 0.58 13.4M
2025-06-03 0.57 0.58 0.57 0.58 15.3M
2025-05-30 0.58 0.58 0.57 0.57 12.3M
2025-05-29 0.57 0.58 0.57 0.58 11.9M
2025-05-28 0.57 0.57 0.57 0.57 10.9M
2025-05-27 0.58 0.58 0.57 0.57 10.1M
2025-05-26 0.58 0.59 0.57 0.58 12.0M
2025-05-23 0.58 0.59 0.58 0.58 14.8M
2025-05-22 0.59 0.59 0.58 0.58 11.4M
2025-05-21 0.59 0.59 0.59 0.59 11.6M
2025-05-20 0.59 0.59 0.58 0.59 12.6M
2025-05-19 0.58 0.59 0.58 0.59 11.7M
2025-05-16 0.59 0.59 0.58 0.59 9.9M
2025-05-15 0.60 0.60 0.59 0.59 10.0M
2025-05-14 0.59 0.60 0.59 0.60 12.8M
2025-05-13 0.60 0.60 0.59 0.59 12.5M
2025-05-12 0.59 0.59 0.59 0.59 13.0M
2025-05-09 0.59 0.59 0.58 0.58 12.4M
2025-05-08 0.59 0.59 0.58 0.59 14.4M
2025-05-07 0.58 0.60 0.58 0.59 16.3M
2025-05-06 0.58 0.58 0.58 0.58 15.2M
2025-04-30 0.57 0.57 0.57 0.57 15.2M
2025-04-29 0.57 0.57 0.57 0.57 12.6M
2025-04-28 0.57 0.57 0.57 0.57 17.0M
2025-04-25 0.57 0.57 0.57 0.57 15.0M
2025-04-24 0.57 0.57 0.57 0.57 12.5M
2025-04-23 0.57 0.58 0.57 0.57 11.8M
2025-04-22 0.57 0.57 0.57 0.57 13.0M
2025-04-21 0.56 0.57 0.56 0.57 11.8M
2025-04-18 0.57 0.57 0.56 0.57 12.4M
2025-04-17 0.56 0.57 0.56 0.57 17.0M
2025-04-16 0.56 0.57 0.55 0.57 13.4M
2025-04-15 0.57 0.57 0.56 0.56 11.6M
2025-04-14 0.57 0.57 0.57 0.57 13.6M
2025-04-11 0.55 0.57 0.55 0.57 13.4M
2025-04-10 0.56 0.57 0.55 0.56 16.2M
2025-04-09 0.53 0.55 0.52 0.55 16.9M
2025-04-08 0.53 0.55 0.53 0.54 9.1M
2025-04-07 0.57 0.59 0.51 0.53 16.6M
2025-04-03 0.60 0.60 0.59 0.59 13.3M
2025-04-02 0.60 0.61 0.60 0.60 11.5M
2025-04-01 0.60 0.61 0.60 0.60 11.9M
2025-03-31 0.60 0.61 0.60 0.60 19.9M
2025-03-28 0.61 0.61 0.61 0.61 12.2M
2025-03-27 0.61 0.62 0.61 0.61 13.2M
2025-03-26 0.61 0.62 0.61 0.61 11.6M
2025-03-25 0.62 0.62 0.61 0.61 13.4M
2025-03-24 0.62 0.62 0.61 0.62 4.3M
2025-03-21 0.63 0.63 0.62 0.62 18.6M
2025-03-20 0.64 0.64 0.63 0.63 11.6M
2025-03-19 0.64 0.64 0.63 0.64 14.3M
2025-03-18 0.64 0.64 0.64 0.64 12.2M
2025-03-17 0.64 0.64 0.63 0.63 12.9M
2025-03-14 0.63 0.64 0.63 0.64 15.1M
2025-03-13 0.64 0.64 0.63 0.63 18.9M
2025-03-12 0.65 0.65 0.64 0.64 14.2M
2025-03-11 0.64 0.65 0.64 0.65 12.8M
2025-03-10 0.65 0.65 0.64 0.65 17.1M
2025-03-07 0.66 0.66 0.65 0.65 16.4M
2025-03-06 0.64 0.66 0.64 0.66 15.6M
2025-03-05 0.64 0.64 0.64 0.64 13.1M
2025-03-04 0.64 0.64 0.63 0.64 12.1M
2025-03-03 0.64 0.65 0.63 0.64 15.7M
2025-02-28 0.66 0.67 0.64 0.64 19.6M
2025-02-27 0.67 0.68 0.66 0.67 15.2M
2025-02-26 0.66 0.67 0.66 0.67 17.4M
2025-02-25 0.66 0.67 0.65 0.66 18.0M
2025-02-24 0.67 0.67 0.66 0.66 22.2M
2025-02-21 0.64 0.67 0.64 0.67 30.3M
2025-02-20 0.64 0.64 0.63 0.64 17.2M
2025-02-19 0.63 0.64 0.63 0.64 19.3M
2025-02-18 0.64 0.64 0.63 0.63 13.8M
2025-02-17 0.63 0.64 0.63 0.64 15.7M
2025-02-14 0.62 0.63 0.62 0.63 17.9M
2025-02-13 0.63 0.64 0.62 0.62 9.0M
2025-02-12 0.63 0.64 0.62 0.63 21.2M
2025-02-11 0.63 0.63 0.63 0.63 15.0M
2025-02-10 0.63 0.63 0.62 0.63 14.7M
2025-02-07 0.62 0.64 0.61 0.63 21.4M
2025-02-06 0.60 0.62 0.60 0.62 20.1M
2025-02-05 0.61 0.61 0.60 0.60 13.1M
2025-01-27 0.62 0.62 0.60 0.60 13.5M
2025-01-24 0.61 0.62 0.61 0.62 18.8M
2025-01-23 0.62 0.63 0.61 0.61 17.2M
2025-01-22 0.61 0.62 0.61 0.62 7.6M
2025-01-21 0.62 0.62 0.61 0.62 15.3M
2025-01-20 0.61 0.62 0.61 0.61 18.7M
2025-01-17 0.60 0.61 0.60 0.60 13.9M
2025-01-16 0.61 0.61 0.59 0.60 18.4M
2025-01-15 0.61 0.61 0.60 0.60 15.4M
2025-01-14 0.59 0.61 0.58 0.61 21.8M
2025-01-13 0.59 0.59 0.58 0.59 15.2M
2025-01-10 0.60 0.60 0.59 0.59 14.2M
2025-01-09 0.60 0.60 0.60 0.60 15.3M
2025-01-08 0.60 0.60 0.58 0.60 15.0M
2025-01-07 0.59 0.60 0.59 0.60 16.3M
2025-01-06 0.59 0.60 0.59 0.59 15.2M
2025-01-03 0.60 0.60 0.59 0.59 15.9M
2025-01-02 0.62 0.62 0.60 0.61 15.6M