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
2023-12-29 0.92 0.93 0.92 0.92 31.7M
2023-12-28 0.90 0.93 0.90 0.92 30.4M
2023-12-27 0.89 0.90 0.89 0.90 26.2M
2023-12-26 0.88 0.89 0.88 0.88 6.6M
2023-12-25 0.88 0.89 0.88 0.88 14.9M
2023-12-22 0.93 0.93 0.86 0.87 60.2M
2023-12-21 0.91 0.92 0.91 0.92 31.0M
2023-12-20 0.93 0.93 0.92 0.92 35.5M
2023-12-19 0.92 0.92 0.91 0.92 19.5M
2023-12-18 0.93 0.93 0.92 0.92 26.9M
2023-12-15 0.93 0.95 0.93 0.93 38.2M
2023-12-14 0.92 0.93 0.92 0.92 41.8M
2023-12-13 0.93 0.93 0.91 0.91 31.4M
2023-12-12 0.92 0.93 0.91 0.93 41.8M
2023-12-11 0.92 0.92 0.90 0.91 48.7M
2023-12-08 0.93 0.93 0.92 0.92 61.7M
2023-12-07 0.93 0.93 0.92 0.92 37.8M
2023-12-06 0.92 0.94 0.92 0.94 59.2M
2023-12-05 0.93 0.94 0.91 0.91 45.5M
2023-12-04 0.97 0.98 0.94 0.94 47.7M
2023-12-01 0.97 0.98 0.97 0.97 43.6M
2023-11-30 0.98 0.98 0.97 0.98 39.0M
2023-11-29 1.01 1.01 0.97 0.98 51.1M
2023-11-28 1.02 1.02 1.00 1.01 39.5M
2023-11-27 1.03 1.03 1.01 1.02 40.9M
2023-11-24 1.03 1.03 1.02 1.02 27.1M
2023-11-23 1.02 1.03 1.02 1.03 49.6M
2023-11-22 1.02 1.03 1.02 1.02 34.0M
2023-11-21 1.04 1.05 1.02 1.03 47.6M
2023-11-20 1.03 1.03 1.02 1.03 46.2M
2023-11-17 1.03 1.03 1.02 1.02 44.1M
2023-11-16 1.07 1.07 1.04 1.05 49.5M
2023-11-15 1.05 1.06 1.04 1.05 56.8M
2023-11-14 1.03 1.04 1.02 1.03 42.3M
2023-11-13 1.03 1.03 1.01 1.02 44.1M
2023-11-10 1.02 1.03 1.02 1.02 42.7M
2023-11-09 1.05 1.06 1.04 1.04 41.3M
2023-11-08 1.04 1.06 1.04 1.04 46.7M
2023-11-07 1.05 1.06 1.04 1.05 40.1M
2023-11-06 1.05 1.07 1.04 1.06 52.9M
2023-11-03 1.01 1.03 1.00 1.02 54.5M
2023-11-02 1.00 1.01 0.99 0.99 45.1M
2023-11-01 1.00 1.00 0.98 0.98 47.0M
2023-10-31 1.01 1.01 0.99 0.99 51.5M
2023-10-30 0.99 1.02 0.99 1.01 49.7M
2023-10-27 0.97 1.01 0.97 1.00 52.4M
2023-10-26 0.97 0.98 0.96 0.97 55.1M
2023-10-25 0.99 1.00 0.98 0.98 59.1M
2023-10-24 0.96 0.97 0.95 0.96 57.8M
2023-10-23 0.96 0.97 0.96 0.96 10.7M
2023-10-20 0.97 0.98 0.97 0.97 46.5M
2023-10-19 0.99 0.99 0.98 0.98 42.9M
2023-10-18 1.01 1.01 1.00 1.00 45.3M
2023-10-17 1.02 1.02 1.01 1.02 47.8M
2023-10-16 1.02 1.03 1.01 1.01 31.2M
2023-10-13 1.04 1.04 1.02 1.03 30.5M
2023-10-12 1.06 1.06 1.06 1.06 38.3M
2023-10-11 1.04 1.05 1.04 1.05 36.5M
2023-10-10 1.02 1.03 1.02 1.02 43.5M
2023-10-09 1.01 1.02 1.00 1.01 23.7M
2023-09-28 1.02 1.02 1.00 1.00 36.2M
2023-09-27 1.01 1.03 1.01 1.02 35.5M
2023-09-26 1.02 1.03 1.01 1.01 26.1M
2023-09-25 1.04 1.04 1.02 1.02 27.2M
2023-09-22 1.00 1.04 1.00 1.04 64.7M
2023-09-21 1.03 1.03 1.01 1.01 35.7M
2023-09-20 1.05 1.05 1.03 1.04 18.6M
2023-09-19 1.06 1.06 1.04 1.05 29.6M
2023-09-18 1.06 1.07 1.05 1.06 29.1M
2023-09-15 1.07 1.08 1.06 1.07 32.2M
2023-09-14 1.07 1.07 1.05 1.06 24.7M
2023-09-13 1.07 1.08 1.06 1.06 27.3M
2023-09-12 1.06 1.08 1.06 1.07 21.8M
2023-09-11 1.05 1.08 1.05 1.07 36.2M
2023-09-08 1.06 1.07 1.06 1.06 13.9M
2023-09-07 1.09 1.09 1.07 1.07 23.7M
2023-09-06 1.09 1.10 1.08 1.09 41.6M
2023-09-05 1.11 1.11 1.10 1.10 30.1M
2023-09-04 1.11 1.12 1.10 1.12 59.5M
2023-09-01 1.09 1.10 1.09 1.10 12.5M
2023-08-31 1.11 1.11 1.09 1.09 46.2M
2023-08-30 1.12 1.12 1.10 1.10 62.3M
2023-08-29 1.09 1.11 1.09 1.11 50.0M
2023-08-28 1.11 1.12 1.08 1.08 88.5M
2023-08-25 1.07 1.07 1.06 1.06 67.9M
2023-08-24 1.06 1.09 1.06 1.09 73.2M
2023-08-23 1.05 1.06 1.04 1.05 50.8M
2023-08-22 1.04 1.06 1.03 1.05 63.3M
2023-08-21 1.04 1.05 1.03 1.03 53.2M
2023-08-18 1.10 1.10 1.05 1.05 59.0M
2023-08-17 1.07 1.09 1.06 1.09 100.7M
2023-08-16 1.09 1.10 1.08 1.08 50.4M
2023-08-15 1.10 1.11 1.09 1.10 48.0M
2023-08-14 1.09 1.10 1.08 1.09 67.8M
2023-08-11 1.14 1.14 1.12 1.12 33.4M
2023-08-10 1.12 1.14 1.12 1.13 36.4M
2023-08-09 1.13 1.14 1.12 1.13 60.4M
2023-08-08 1.14 1.15 1.13 1.14 44.9M
2023-08-07 1.15 1.17 1.14 1.16 54.8M
2023-08-04 1.17 1.18 1.15 1.16 52.8M
2023-08-03 1.14 1.16 1.14 1.16 70.2M
2023-08-02 1.17 1.18 1.14 1.14 43.4M
2023-08-01 1.19 1.21 1.17 1.17 79.9M
2023-07-31 1.20 1.21 1.18 1.19 67.7M
2023-07-28 1.12 1.17 1.12 1.16 44.1M
2023-07-27 1.13 1.13 1.12 1.13 51.0M
2023-07-26 1.10 1.11 1.10 1.11 31.7M
2023-07-25 1.10 1.11 1.09 1.11 67.8M
2023-07-24 1.07 1.08 1.06 1.06 48.7M
2023-07-21 1.07 1.09 1.06 1.08 58.1M
2023-07-20 1.09 1.10 1.07 1.07 53.2M
2023-07-19 1.08 1.08 1.06 1.08 46.2M
2023-07-18 1.10 1.10 1.08 1.08 41.2M
2023-07-17 1.10 1.10 1.08 1.09 9.7M
2023-07-14 1.12 1.12 1.10 1.10 38.8M
2023-07-13 1.09 1.11 1.09 1.10 51.2M
2023-07-12 1.07 1.08 1.06 1.06 44.5M
2023-07-11 1.06 1.08 1.05 1.06 48.6M
2023-07-10 1.06 1.06 1.04 1.04 48.4M
2023-07-07 1.04 1.05 1.02 1.03 65.5M
2023-07-06 1.05 1.07 1.04 1.04 56.2M
2023-07-05 1.07 1.08 1.06 1.06 34.8M
2023-07-04 1.06 1.08 1.05 1.07 41.6M
2023-07-03 1.03 1.07 1.03 1.07 66.2M
2023-06-30 1.03 1.04 1.03 1.03 48.3M
2023-06-29 1.05 1.05 1.03 1.03 28.2M
2023-06-28 1.05 1.05 1.03 1.05 32.3M
2023-06-27 1.03 1.05 1.03 1.05 36.9M
2023-06-26 1.03 1.04 1.02 1.03 45.2M
2023-06-21 1.05 1.06 1.04 1.04 38.4M
2023-06-20 1.10 1.10 1.07 1.07 38.7M
2023-06-19 1.11 1.11 1.08 1.09 28.6M
2023-06-16 1.10 1.12 1.10 1.11 42.8M
2023-06-15 1.08 1.09 1.08 1.09 50.0M
2023-06-14 1.07 1.08 1.06 1.06 40.9M
2023-06-13 1.04 1.07 1.04 1.06 52.6M
2023-06-12 1.04 1.04 1.03 1.04 31.7M
2023-06-09 1.03 1.04 1.02 1.04 42.3M
2023-06-08 1.02 1.03 1.01 1.02 43.0M
2023-06-07 1.03 1.04 1.02 1.03 46.0M
2023-06-06 1.01 1.03 1.00 1.00 43.8M
2023-06-05 1.01 1.02 1.00 1.01 51.5M
2023-06-02 0.98 1.01 0.98 1.01 50.3M
2023-06-01 0.95 0.98 0.95 0.96 75.0M
2023-05-31 0.97 0.97 0.94 0.95 51.3M
2023-05-30 0.96 0.98 0.96 0.98 47.2M
2023-05-29 0.98 0.99 0.96 0.97 53.3M
2023-05-26 0.98 0.98 0.96 0.97 11.6M
2023-05-25 0.99 1.00 0.97 0.97 69.6M
2023-05-24 1.01 1.01 1.00 1.00 37.6M
2023-05-23 1.03 1.04 1.01 1.01 32.7M
2023-05-22 1.00 1.03 1.00 1.03 50.8M
2023-05-19 1.01 1.01 1.00 1.00 29.9M
2023-05-18 1.03 1.03 1.02 1.02 40.6M
2023-05-17 1.03 1.03 1.02 1.02 33.4M
2023-05-16 1.03 1.03 1.02 1.02 31.6M
2023-05-15 1.00 1.02 0.99 1.02 55.3M
2023-05-12 1.01 1.02 1.00 1.00 52.7M
2023-05-11 1.00 1.00 0.98 0.99 32.5M
2023-05-10 0.98 0.99 0.97 0.99 46.4M
2023-05-09 1.01 1.01 0.98 0.98 54.9M
2023-05-08 1.01 1.02 1.01 1.01 38.9M
2023-05-05 1.00 1.02 1.00 1.01 77.4M
2023-05-04 1.00 1.00 0.99 0.99 53.9M
2023-04-28 1.00 1.02 1.00 1.01 59.3M
2023-04-27 1.00 1.00 0.99 0.99 101.2M
2023-04-26 0.98 1.01 0.97 1.00 104.3M
2023-04-25 1.01 1.02 0.98 0.99 69.3M
2023-04-24 1.03 1.04 1.01 1.01 43.8M
2023-04-21 1.05 1.05 1.02 1.02 63.1M
2023-04-20 1.05 1.07 1.05 1.05 54.2M
2023-04-19 1.07 1.07 1.06 1.06 35.8M
2023-04-18 1.08 1.09 1.07 1.07 35.2M
2023-04-17 1.06 1.08 1.06 1.08 72.0M
2023-04-14 1.07 1.08 1.06 1.06 50.8M
2023-04-13 1.04 1.06 1.03 1.05 57.0M
2023-04-12 1.08 1.08 1.06 1.06 33.0M
2023-04-11 1.09 1.10 1.07 1.07 59.4M
2023-04-10 1.09 1.09 1.08 1.09 8.9M
2023-04-07 1.08 1.09 1.08 1.08 14.5M
2023-04-06 1.06 1.07 1.05 1.07 53.8M
2023-04-04 1.08 1.08 1.06 1.08 56.0M
2023-04-03 1.09 1.09 1.08 1.09 53.9M
2023-03-31 1.10 1.11 1.09 1.09 38.3M
2023-03-30 1.09 1.09 1.07 1.08 51.5M
2023-03-29 1.09 1.10 1.08 1.08 40.0M
2023-03-28 1.05 1.06 1.04 1.05 50.7M
2023-03-27 1.06 1.06 1.04 1.05 73.8M
2023-03-24 1.05 1.08 1.05 1.06 69.2M
2023-03-23 1.03 1.05 1.02 1.05 71.7M
2023-03-22 1.03 1.04 1.02 1.03 52.3M
2023-03-21 1.00 1.01 0.99 1.01 59.7M
2023-03-20 1.01 1.01 0.98 0.99 51.4M
2023-03-17 1.00 1.02 1.00 1.01 76.5M
2023-03-16 0.99 1.01 0.98 0.98 80.0M
2023-03-15 1.00 1.02 1.00 1.01 71.3M
2023-03-14 1.00 1.01 0.98 0.99 68.5M
2023-03-13 1.00 1.02 1.00 1.01 101.2M
2023-03-10 1.01 1.02 1.00 1.00 91.1M
2023-03-09 1.05 1.06 1.04 1.05 58.1M
2023-03-08 1.06 1.07 1.04 1.05 57.1M
2023-03-07 1.09 1.12 1.07 1.08 75.1M
2023-03-06 1.09 1.10 1.08 1.10 42.2M
2023-03-03 1.10 1.10 1.08 1.10 44.8M
2023-03-02 1.07 1.08 1.07 1.08 47.2M
2023-03-01 1.05 1.09 1.04 1.09 119.3M
2023-02-28 1.06 1.06 1.03 1.04 47.6M
2023-02-27 1.04 1.07 1.04 1.05 75.9M
2023-02-24 1.08 1.08 1.06 1.06 72.6M
2023-02-23 1.07 1.10 1.07 1.08 87.1M
2023-02-22 1.08 1.09 1.07 1.07 81.0M
2023-02-21 1.12 1.13 1.09 1.10 87.0M
2023-02-20 1.11 1.13 1.10 1.13 83.9M
2023-02-17 1.14 1.14 1.12 1.12 51.8M
2023-02-16 1.13 1.16 1.13 1.14 94.2M
2023-02-15 1.13 1.14 1.11 1.12 55.8M
2023-02-14 1.15 1.15 1.13 1.13 52.3M
2023-02-13 1.12 1.15 1.12 1.14 93.5M
2023-02-10 1.17 1.18 1.14 1.14 83.2M
2023-02-09 1.15 1.18 1.15 1.18 76.1M
2023-02-08 1.18 1.18 1.15 1.16 53.0M
2023-02-07 1.16 1.19 1.16 1.18 67.9M
2023-02-06 1.17 1.18 1.15 1.15 69.6M
2023-02-03 1.21 1.21 1.18 1.20 58.8M
2023-02-02 1.22 1.23 1.21 1.22 57.7M
2023-02-01 1.17 1.21 1.17 1.21 63.7M
2023-01-31 1.19 1.20 1.15 1.16 54.2M
2023-01-30 1.22 1.23 1.19 1.19 66.9M
2023-01-20 1.17 1.19 1.17 1.18 54.2M
2023-01-19 1.16 1.17 1.14 1.16 50.8M
2023-01-18 1.16 1.17 1.15 1.16 50.2M
2023-01-17 1.16 1.18 1.15 1.16 62.6M
2023-01-16 1.18 1.19 1.16 1.16 63.9M
2023-01-13 1.16 1.18 1.15 1.17 58.0M
2023-01-12 1.18 1.19 1.15 1.16 45.8M
2023-01-11 1.17 1.20 1.17 1.18 58.9M
2023-01-10 1.17 1.17 1.15 1.16 69.0M
2023-01-09 1.16 1.18 1.15 1.17 66.7M
2023-01-06 1.17 1.18 1.14 1.15 73.2M
2023-01-05 1.18 1.20 1.16 1.16 123.5M
2023-01-04 1.10 1.14 1.10 1.14 87.5M
2023-01-03 1.07 1.10 1.05 1.09 105.2M