CCB Principal SSE STAR Innovation Value Strategy C

588910
🏛️ china →
1.29
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
2025-09-26 1.29 1.31 1.29 1.29 13.4M
2025-09-25 1.29 1.31 1.29 1.29 6.1M
2025-09-24 1.25 1.29 1.25 1.29 11.5M
2025-09-23 1.26 1.27 1.22 1.25 10.1M
2025-09-22 1.26 1.26 1.25 1.26 10.0M
2025-09-19 1.27 1.28 1.25 1.26 11.6M
2025-09-18 1.27 1.30 1.25 1.27 10.5M
2025-09-17 1.26 1.28 1.26 1.27 6.8M
2025-09-16 1.26 1.26 1.25 1.26 6.4M
2025-09-15 1.27 1.28 1.26 1.26 9.6M
2025-09-12 1.26 1.27 1.25 1.26 9.1M
2025-09-11 1.23 1.27 1.22 1.26 11.3M
2025-09-10 1.24 1.25 1.23 1.24 8.1M
2025-09-09 1.26 1.27 1.24 1.24 8.0M
2025-09-08 1.26 1.26 1.24 1.26 10.4M
2025-09-05 1.18 1.24 1.18 1.24 15.3M
2025-09-04 1.20 1.24 1.16 1.18 15.7M
2025-09-03 1.22 1.24 1.20 1.21 10.0M
2025-09-02 1.25 1.26 1.21 1.22 14.3M
2025-09-01 1.23 1.26 1.23 1.26 12.9M
2025-08-29 1.22 1.24 1.21 1.23 14.8M
2025-08-28 1.20 1.22 1.18 1.22 15.9M
2025-08-27 1.23 1.24 1.20 1.20 15.6M
2025-08-26 1.23 1.24 1.22 1.23 18.8M
2025-08-25 1.22 1.24 1.21 1.23 14.5M
2025-08-22 1.18 1.22 1.18 1.22 24.2M
2025-08-21 1.20 1.20 1.17 1.18 11.9M
2025-08-20 1.18 1.19 1.16 1.19 15.1M
2025-08-19 1.19 1.19 1.17 1.18 18.0M
2025-08-18 1.18 1.19 1.16 1.19 20.4M
2025-08-15 1.12 1.15 1.12 1.15 18.7M
2025-08-14 1.14 1.15 1.12 1.13 16.2M
2025-08-13 1.13 1.14 1.13 1.14 14.9M
2025-08-12 1.13 1.13 1.11 1.12 11.3M
2025-08-11 1.11 1.13 1.11 1.13 14.0M
2025-08-08 1.11 1.11 1.10 1.11 18.7M
2025-08-07 1.11 1.12 1.10 1.11 16.6M
2025-08-06 1.10 1.11 1.10 1.11 17.3M
2025-08-05 1.09 1.10 1.09 1.10 15.1M
2025-08-04 1.07 1.09 1.07 1.09 12.7M
2025-08-01 1.05 1.09 1.05 1.08 20.3M
2025-07-31 1.08 1.10 1.07 1.08 24.2M
2025-07-30 1.11 1.11 1.08 1.09 24.2M
2025-07-29 1.09 1.11 1.09 1.11 21.8M
2025-07-28 1.08 1.10 1.08 1.10 24.8M
2025-07-25 1.08 1.09 1.07 1.08 27.5M
2025-07-24 1.07 1.09 1.07 1.09 19.6M
2025-07-23 1.07 1.08 1.07 1.07 55.9M
2025-07-22 1.05 1.07 1.05 1.07 52.8M
2025-07-21 1.03 1.05 1.03 1.05 58.9M
2025-07-18 1.02 1.03 1.02 1.03 39.5M
2025-07-17 1.01 1.03 1.01 1.02 72.5M
2025-07-16 1.01 1.01 1.00 1.01 23.7M
2025-07-15 1.01 1.02 1.00 1.01 26.1M
2025-07-14 1.01 1.01 1.00 1.01 53.2M
2025-07-11 1.00 1.01 1.00 1.01 95.4M
2025-07-10 1.00 1.00 1.00 1.00 19.2M
2025-07-09 1.00 1.01 1.00 1.00 45.4M
2025-07-08 0.99 1.01 0.99 1.01 77.1M
2025-07-07 0.99 0.99 0.99 0.99 20.4M
2025-07-04 1.00 1.00 0.99 0.99 18.1M
2025-07-03 0.99 1.00 0.99 1.00 84.1M
2025-07-02 0.99 0.99 0.99 0.99 15.4M
2025-07-01 1.00 1.00 0.99 1.00 34.8M
2025-06-30 0.98 1.00 0.98 1.00 62.7M
2025-06-27 0.98 0.99 0.98 0.98 23.5M
2025-06-26 0.98 0.99 0.98 0.98 25.6M
2025-06-25 0.97 0.99 0.97 0.99 48.7M
2025-06-24 0.95 0.98 0.95 0.97 39.6M
2025-06-23 0.93 0.95 0.93 0.95 23.4M
2025-06-20 0.94 0.95 0.93 0.93 19.2M
2025-06-19 0.95 0.96 0.94 0.94 23.7M
2025-06-18 0.95 0.95 0.94 0.95 26.1M
2025-06-17 0.95 0.96 0.95 0.95 17.2M
2025-06-16 0.94 0.95 0.94 0.95 18.7M
2025-06-13 0.95 0.96 0.94 0.94 18.7M
2025-06-12 0.95 0.96 0.95 0.96 17.7M
2025-06-11 0.95 0.96 0.95 0.96 17.2M
2025-06-10 0.97 0.97 0.94 0.95 21.1M
2025-06-09 0.96 0.97 0.96 0.97 30.8M
2025-06-06 0.95 0.96 0.95 0.96 21.6M
2025-06-05 0.94 0.96 0.94 0.95 26.3M
2025-06-04 0.94 0.95 0.94 0.94 15.8M
2025-06-03 0.93 0.95 0.93 0.94 18.3M
2025-05-30 0.94 0.94 0.93 0.94 11.0M
2025-05-29 0.93 0.95 0.93 0.94 21.6M
2025-05-28 0.93 0.94 0.92 0.93 15.3M
2025-05-27 0.94 0.94 0.93 0.93 15.7M
2025-05-26 0.93 0.94 0.93 0.94 21.7M
2025-05-23 0.94 0.95 0.93 0.93 23.8M
2025-05-22 0.95 0.96 0.94 0.94 38.1M
2025-05-21 0.95 0.96 0.95 0.96 21.8M
2025-05-20 0.95 0.96 0.95 0.96 20.9M
2025-05-19 0.95 0.95 0.94 0.95 17.7M
2025-05-16 0.95 0.96 0.95 0.95 18.4M
2025-05-15 0.96 0.96 0.95 0.95 24.4M
2025-05-14 0.97 0.97 0.96 0.96 27.6M
2025-05-13 0.97 0.98 0.97 0.97 33.1M
2025-05-12 0.96 0.97 0.96 0.97 33.8M
2025-05-09 0.97 0.97 0.95 0.95 33.0M
2025-05-08 0.96 0.97 0.96 0.97 32.3M
2025-05-07 0.97 0.98 0.96 0.97 36.5M
2025-05-06 0.95 0.96 0.95 0.96 32.2M
2025-04-30 0.93 0.95 0.93 0.95 21.6M
2025-04-29 0.93 0.94 0.93 0.94 22.2M
2025-04-28 0.93 0.93 0.92 0.93 14.0M
2025-04-25 0.94 0.94 0.93 0.93 23.0M
2025-04-24 0.95 0.95 0.93 0.94 19.8M
2025-04-23 0.94 0.95 0.94 0.95 31.6M
2025-04-22 0.94 0.94 0.94 0.94 19.6M
2025-04-21 0.93 0.94 0.93 0.94 27.2M
2025-04-18 0.93 0.93 0.92 0.93 20.5M
2025-04-17 0.92 0.94 0.91 0.93 33.9M
2025-04-16 0.93 0.93 0.91 0.92 28.4M
2025-04-15 0.93 0.94 0.92 0.93 25.5M
2025-04-14 0.93 0.94 0.93 0.93 39.2M
2025-04-11 0.90 0.94 0.89 0.93 57.1M
2025-04-10 0.89 0.92 0.89 0.90 51.9M
2025-04-09 0.84 0.89 0.81 0.88 59.1M
2025-04-08 0.84 0.88 0.84 0.86 68.6M
2025-04-07 0.90 0.93 0.80 0.83 148.1M