China Southern CSI HK Tech(QDII)

159747
🏛️ china →
1.64
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
2021-12-31 1.44 1.45 1.42 1.44 10.6M
2021-12-30 1.40 1.41 1.39 1.40 9.1M
2021-12-29 1.42 1.42 1.39 1.40 9.7M
2021-12-28 1.43 1.44 1.40 1.42 11.4M
2021-12-27 1.43 1.43 1.43 1.43 1.6M
2021-12-24 1.43 1.45 1.42 1.43 7.7M
2021-12-23 1.43 1.45 1.42 1.43 11.3M
2021-12-22 1.44 1.46 1.43 1.43 9.8M
2021-12-21 1.41 1.43 1.40 1.42 12.9M
2021-12-20 1.45 1.46 1.41 1.41 15.3M
2021-12-17 1.47 1.48 1.44 1.45 13.3M
2021-12-16 1.47 1.48 1.45 1.47 27.0M
2021-12-15 1.52 1.53 1.47 1.47 20.8M
2021-12-14 1.53 1.54 1.52 1.52 12.3M
2021-12-13 1.57 1.58 1.55 1.55 10.5M
2021-12-10 1.56 1.57 1.55 1.56 8.6M
2021-12-09 1.55 1.58 1.55 1.57 14.2M
2021-12-08 1.54 1.56 1.54 1.55 18.2M
2021-12-07 1.52 1.53 1.51 1.53 15.3M
2021-12-06 1.53 1.54 1.50 1.50 22.3M
2021-12-03 1.58 1.58 1.54 1.56 19.7M
2021-12-02 1.60 1.60 1.57 1.58 18.9M
2021-12-01 1.59 1.61 1.59 1.61 16.4M
2021-11-30 1.63 1.63 1.57 1.59 23.4M
2021-11-29 1.63 1.64 1.61 1.61 15.0M
2021-11-26 1.67 1.67 1.63 1.63 13.7M
2021-11-25 1.66 1.67 1.65 1.67 11.1M
2021-11-24 1.66 1.67 1.65 1.66 16.2M
2021-11-23 1.68 1.68 1.65 1.65 19.3M
2021-11-22 1.70 1.70 1.68 1.68 14.0M
2021-11-19 1.70 1.70 1.67 1.70 10.3M
2021-11-18 1.74 1.74 1.70 1.71 7.5M
2021-11-17 1.74 1.75 1.73 1.75 11.9M
2021-11-16 1.71 1.75 1.71 1.74 13.9M
2021-11-15 1.69 1.72 1.69 1.71 9.5M
2021-11-12 1.70 1.71 1.69 1.69 9.8M
2021-11-11 1.64 1.68 1.62 1.68 10.7M
2021-11-10 1.63 1.64 1.61 1.63 12.2M
2021-11-09 1.61 1.63 1.61 1.63 10.4M
2021-11-08 1.66 1.66 1.61 1.61 9.8M
2021-11-05 1.67 1.67 1.65 1.65 8.7M
2021-11-04 1.67 1.68 1.66 1.66 9.0M
2021-11-03 1.66 1.68 1.64 1.66 13.1M
2021-11-02 1.71 1.72 1.67 1.67 12.9M
2021-11-01 1.70 1.70 1.67 1.68 12.4M
2021-10-29 1.69 1.71 1.69 1.70 9.3M
2021-10-28 1.71 1.73 1.70 1.71 5.8M
2021-10-27 1.72 1.73 1.70 1.71 7.7M
2021-10-26 1.75 1.78 1.75 1.75 7.6M
2021-10-25 1.75 1.78 1.75 1.77 6.2M
2021-10-22 1.75 1.78 1.75 1.77 6.0M
2021-10-21 1.78 1.78 1.74 1.75 10.1M
2021-10-20 1.75 1.79 1.75 1.77 13.7M
2021-10-19 1.69 1.75 1.69 1.74 11.0M
2021-10-18 1.68 1.69 1.68 1.68 11.7M
2021-10-15 1.69 1.69 1.67 1.68 14.4M
2021-10-14 1.68 1.69 1.67 1.69 1.7M
2021-10-13 1.67 1.68 1.66 1.68 0.8M
2021-10-12 1.69 1.69 1.66 1.67 9.6M
2021-10-11 1.67 1.72 1.67 1.70 12.7M
2021-10-08 1.71 1.72 1.66 1.67 9.1M
2021-09-30 1.67 1.68 1.66 1.67 6.9M
2021-09-29 1.68 1.68 1.66 1.68 12.1M
2021-09-28 1.66 1.70 1.66 1.69 16.3M
2021-09-27 1.68 1.69 1.66 1.66 19.6M
2021-09-24 1.70 1.70 1.67 1.67 15.8M
2021-09-23 1.70 1.72 1.68 1.69 9.7M
2021-09-22 1.69 1.70 1.68 1.70 1.5M
2021-09-17 1.66 1.72 1.66 1.71 17.3M
2021-09-16 1.70 1.70 1.65 1.66 10.9M
2021-09-15 1.71 1.71 1.68 1.69 17.6M
2021-09-14 1.73 1.74 1.71 1.71 17.1M
2021-09-13 1.74 1.78 1.72 1.73 12.4M
2021-09-10 1.75 1.78 1.75 1.77 11.5M
2021-09-09 1.80 1.80 1.75 1.75 14.6M
2021-09-08 1.81 1.84 1.81 1.81 11.4M
2021-09-07 1.80 1.82 1.80 1.81 7.6M
2021-09-06 1.77 1.79 1.76 1.79 11.7M
2021-09-03 1.79 1.79 1.76 1.76 8.1M
2021-09-02 1.78 1.82 1.78 1.79 7.9M
2021-09-01 1.75 1.79 1.75 1.77 17.3M
2021-08-31 1.70 1.74 1.69 1.74 15.5M
2021-08-30 1.69 1.71 1.68 1.70 10.0M
2021-08-27 1.69 1.72 1.68 1.68 14.1M
2021-08-26 1.73 1.74 1.68 1.69 16.6M
2021-08-25 1.75 1.77 1.72 1.72 21.7M
2021-08-24 1.64 1.71 1.64 1.71 19.0M
2021-08-23 1.60 1.64 1.60 1.62 15.0M
2021-08-20 1.66 1.66 1.56 1.59 27.1M
2021-08-19 1.69 1.69 1.65 1.65 11.2M
2021-08-18 1.70 1.70 1.67 1.68 13.0M
2021-08-17 1.73 1.74 1.66 1.66 20.5M
2021-08-16 1.76 1.78 1.73 1.73 10.1M
2021-08-13 1.81 1.81 1.77 1.77 11.5M
2021-08-12 1.85 1.85 1.81 1.81 8.3M
2021-08-11 1.86 1.87 1.84 1.84 11.6M
2021-08-10 1.81 1.85 1.81 1.85 10.1M
2021-08-09 1.81 1.82 1.78 1.81 15.4M
2021-08-06 1.84 1.84 1.81 1.82 10.8M
2021-08-05 1.88 1.89 1.83 1.83 13.3M
2021-08-04 1.82 1.88 1.81 1.87 11.9M
2021-08-03 1.82 1.83 1.78 1.82 14.3M
2021-08-02 1.80 1.83 1.78 1.82 11.9M
2021-07-30 1.84 1.84 1.78 1.80 13.5M
2021-07-29 1.79 1.86 1.79 1.84 17.8M
2021-07-28 1.70 1.75 1.68 1.73 21.1M
2021-07-27 1.85 1.85 1.70 1.70 18.4M
2021-07-26 1.95 1.95 1.84 1.85 10.7M
2021-07-23 2.00 2.00 1.96 1.97 8.0M
2021-07-22 1.99 2.01 1.98 2.00 7.4M
2021-07-21 1.99 2.00 1.98 1.99 8.9M
2021-07-20 2.02 2.03 1.98 1.99 14.9M
2021-07-19 2.04 2.05 2.01 2.02 19.4M
2021-07-16 2.05 2.06 2.04 2.05 25.0M
2021-07-15 2.04 2.05 2.04 2.05 39.1M
2021-07-14 2.03 2.06 2.02 2.04 109.2M