China Southern CSI STAR\u0026CHINEXT 50

159780
🏛️ china →
0.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.90 0.90 0.90 0.90 20,885.8K
09:35 0.90 0.91 0.90 0.90 17,289.1K
09:40 0.90 0.90 0.90 0.90 12,135.3K
09:45 0.90 0.90 0.90 0.90 13,941.6K
09:50 0.90 0.90 0.90 0.90 4,468.8K
09:55 0.90 0.90 0.90 0.90 4,948.2K
10:00 0.90 0.90 0.89 0.89 7,800.2K
10:05 0.89 0.90 0.89 0.89 3,478.3K
10:10 0.89 0.89 0.89 0.89 7,272.5K
10:15 0.89 0.89 0.89 0.89 3,840.7K
10:20 0.89 0.89 0.88 0.88 4,832.5K
10:25 0.88 0.88 0.88 0.88 9,994.4K
10:30 0.88 0.88 0.88 0.88 5,524.5K
10:35 0.88 0.89 0.88 0.88 10,868.7K
10:40 0.88 0.89 0.88 0.89 7,942.1K
10:45 0.89 0.89 0.89 0.89 3,628.7K
10:50 0.89 0.89 0.88 0.88 1,493.5K
10:55 0.88 0.88 0.88 0.88 2,118.8K
11:00 0.88 0.88 0.88 0.88 3,249.9K
11:05 0.88 0.88 0.88 0.88 863.5K
11:10 0.88 0.88 0.88 0.88 1,331.2K
11:15 0.88 0.88 0.88 0.88 1,396.3K
11:20 0.88 0.88 0.87 0.87 6,191.8K
11:25 0.87 0.87 0.87 0.87 4,498.9K
13:00 0.87 0.87 0.87 0.87 5,628.6K
13:05 0.87 0.87 0.87 0.87 5,462.3K
13:10 0.87 0.88 0.87 0.87 2,874.0K
13:15 0.87 0.87 0.87 0.87 1,334.0K
13:20 0.87 0.88 0.87 0.88 1,716.1K
13:25 0.88 0.88 0.88 0.88 1,396.8K
13:30 0.88 0.88 0.88 0.88 3,092.7K
13:35 0.88 0.88 0.87 0.88 297.4K
13:40 0.87 0.87 0.87 0.87 2,109.4K
13:45 0.87 0.87 0.87 0.87 1,044.8K
13:50 0.87 0.87 0.87 0.87 1,928.6K
13:55 0.87 0.87 0.87 0.87 482.2K
14:00 0.87 0.87 0.87 0.87 6,176.1K
14:05 0.87 0.87 0.87 0.87 2,777.5K
14:10 0.87 0.87 0.87 0.87 3,722.1K
14:15 0.87 0.88 0.87 0.87 1,244.0K
14:20 0.87 0.88 0.87 0.87 1,232.0K
14:25 0.87 0.88 0.87 0.88 1,658.2K
14:30 0.88 0.88 0.88 0.88 3,558.6K
14:35 0.88 0.88 0.88 0.88 1,522.8K
14:40 0.88 0.89 0.88 0.89 5,969.9K
14:45 0.89 0.89 0.89 0.89 5,406.9K
14:50 0.89 0.89 0.89 0.89 8,799.8K
14:55 0.89 0.90 0.89 0.90 5,296.1K
15:00 0.90 0.90 0.90 0.90 2,190.4K
15:40 0.90 0.90 0.90 0.90 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.93 0.94 0.91 0.92 202.9M
2025-09-25 0.91 0.94 0.90 0.93 210.1M
2025-09-24 0.88 0.92 0.88 0.91 197.5M
2025-09-23 0.89 0.91 0.87 0.90 236.9M
2025-09-22 0.87 0.89 0.86 0.89 176.2M
2025-09-19 0.88 0.89 0.87 0.87 173.7M
2025-09-18 0.88 0.90 0.86 0.88 277.8M
2025-09-17 0.87 0.88 0.86 0.88 188.0M
2025-09-16 0.86 0.87 0.86 0.87 157.5M
2025-09-15 0.86 0.88 0.86 0.86 176.6M
2025-09-12 0.87 0.87 0.85 0.86 239.8M
2025-09-11 0.81 0.87 0.81 0.87 328.6M
2025-09-10 0.80 0.82 0.80 0.81 205.3M
2025-09-09 0.80 0.82 0.79 0.80 187.1M
2025-09-08 0.83 0.83 0.80 0.82 197.7M
2025-09-05 0.77 0.83 0.77 0.82 280.3M
2025-09-04 0.83 0.84 0.76 0.77 333.1M
2025-09-03 0.82 0.84 0.81 0.83 289.1M
2025-09-02 0.85 0.86 0.81 0.83 380.2M
2025-09-01 0.82 0.85 0.81 0.85 356.5M
2025-08-29 0.81 0.83 0.80 0.82 1,556.6M
2025-08-28 0.76 0.82 0.76 0.82 380.1M
2025-08-27 0.76 0.80 0.76 0.76 312.4M
2025-08-26 0.77 0.77 0.75 0.76 196.1M
2025-08-25 0.75 0.78 0.75 0.77 380.3M
2025-08-22 0.69 0.74 0.69 0.74 340.3M
2025-08-21 0.69 0.70 0.69 0.69 190.3M
2025-08-20 0.68 0.69 0.67 0.69 195.2M
2025-08-19 0.68 0.69 0.68 0.68 235.9M
2025-08-18 0.67 0.69 0.66 0.68 331.7M
2025-08-15 0.65 0.67 0.65 0.67 149.0M
2025-08-14 0.66 0.67 0.65 0.66 197.6M
2025-08-13 0.64 0.66 0.64 0.66 224.7M
2025-08-12 0.62 0.64 0.62 0.64 187.0M
2025-08-11 0.61 0.62 0.61 0.62 90.9M
2025-08-08 0.62 0.62 0.61 0.61 61.6M
2025-08-07 0.62 0.62 0.61 0.62 78.3M
2025-08-06 0.61 0.62 0.61 0.62 56.1M
2025-08-05 0.61 0.62 0.61 0.62 72.7M
2025-08-04 0.61 0.61 0.60 0.61 58.7M
2025-08-01 0.61 0.62 0.60 0.61 119.3M
2025-07-31 0.62 0.63 0.61 0.61 129.9M
2025-07-30 0.63 0.63 0.62 0.62 107.7M
2025-07-29 0.62 0.63 0.61 0.63 170.0M
2025-07-28 0.61 0.62 0.61 0.62 102.3M
2025-07-25 0.61 0.62 0.60 0.61 136.4M
2025-07-24 0.60 0.61 0.60 0.61 91.3M
2025-07-23 0.60 0.60 0.59 0.60 116.2M
2025-07-22 0.59 0.60 0.59 0.60 91.1M
2025-07-21 0.59 0.60 0.59 0.60 77.6M
2025-07-18 0.59 0.60 0.59 0.59 117.9M
2025-07-17 0.58 0.59 0.58 0.59 121.2M
2025-07-16 0.58 0.59 0.58 0.58 120.7M
2025-07-15 0.57 0.58 0.57 0.58 149.9M
2025-07-14 0.57 0.57 0.57 0.57 41.3M
2025-07-11 0.56 0.57 0.56 0.57 129.5M
2025-07-10 0.56 0.57 0.56 0.56 65.0M
2025-07-09 0.56 0.57 0.56 0.56 59.6M
2025-07-08 0.55 0.56 0.55 0.56 121.2M
2025-07-07 0.56 0.56 0.55 0.55 69.7M
2025-07-04 0.56 0.56 0.56 0.56 61.9M
2025-07-03 0.55 0.56 0.55 0.56 59.7M
2025-07-02 0.56 0.56 0.55 0.55 62.7M
2025-07-01 0.56 0.56 0.56 0.56 64.4M
2025-06-30 0.56 0.56 0.55 0.56 116.6M
2025-06-27 0.55 0.56 0.55 0.55 103.7M
2025-06-26 0.55 0.56 0.55 0.55 105.0M
2025-06-25 0.54 0.55 0.54 0.55 147.6M
2025-06-24 0.53 0.54 0.53 0.54 108.0M
2025-06-23 0.53 0.53 0.53 0.53 48.6M
2025-06-20 0.54 0.54 0.53 0.53 45.2M
2025-06-19 0.54 0.54 0.53 0.53 46.7M
2025-06-18 0.53 0.54 0.53 0.54 45.1M
2025-06-17 0.54 0.54 0.53 0.53 53.5M
2025-06-16 0.54 0.54 0.53 0.54 34.1M
2025-06-13 0.54 0.54 0.53 0.54 39.3M
2025-06-12 0.54 0.54 0.54 0.54 35.4M
2025-06-11 0.54 0.54 0.54 0.54 33.4M
2025-06-10 0.54 0.55 0.53 0.54 51.0M
2025-06-09 0.54 0.55 0.54 0.54 66.1M
2025-06-06 0.54 0.54 0.54 0.54 56.2M
2025-06-05 0.53 0.54 0.53 0.54 62.2M
2025-06-04 0.53 0.54 0.53 0.53 48.1M
2025-06-03 0.53 0.53 0.53 0.53 29.8M
2025-05-30 0.53 0.53 0.53 0.53 44.0M
2025-05-29 0.53 0.53 0.53 0.53 48.5M
2025-05-28 0.53 0.53 0.52 0.53 39.2M
2025-05-27 0.53 0.53 0.52 0.52 64.2M
2025-05-26 0.53 0.53 0.53 0.53 46.4M
2025-05-23 0.54 0.54 0.53 0.53 48.3M
2025-05-22 0.54 0.54 0.54 0.54 40.4M
2025-05-21 0.54 0.54 0.54 0.54 47.3M
2025-05-20 0.54 0.54 0.54 0.54 56.9M
2025-05-19 0.54 0.54 0.53 0.54 47.9M
2025-05-16 0.54 0.54 0.54 0.54 38.3M
2025-05-15 0.55 0.55 0.54 0.54 61.4M
2025-05-14 0.55 0.55 0.54 0.55 75.0M
2025-05-13 0.55 0.55 0.54 0.55 79.7M
2025-05-12 0.54 0.55 0.54 0.54 77.0M
2025-05-09 0.54 0.54 0.53 0.54 56.5M
2025-05-08 0.53 0.54 0.53 0.54 78.4M
2025-05-07 0.54 0.55 0.53 0.54 83.1M
2025-05-06 0.53 0.54 0.53 0.54 79.2M
2025-04-30 0.52 0.53 0.52 0.53 61.1M
2025-04-29 0.52 0.52 0.52 0.52 30.2M
2025-04-28 0.52 0.53 0.52 0.52 38.2M
2025-04-25 0.52 0.53 0.52 0.52 43.6M
2025-04-24 0.53 0.53 0.52 0.52 58.8M
2025-04-23 0.53 0.53 0.52 0.53 69.5M
2025-04-22 0.52 0.52 0.52 0.52 57.2M
2025-04-21 0.52 0.52 0.52 0.52 48.1M
2025-04-18 0.52 0.52 0.51 0.52 41.2M
2025-04-17 0.51 0.52 0.51 0.52 58.0M
2025-04-16 0.52 0.52 0.51 0.52 81.7M
2025-04-15 0.52 0.52 0.51 0.52 58.9M
2025-04-14 0.53 0.53 0.52 0.52 63.2M
2025-04-11 0.50 0.53 0.50 0.52 118.0M
2025-04-10 0.51 0.52 0.51 0.51 153.2M
2025-04-09 0.48 0.51 0.48 0.50 165.3M
2025-04-08 0.49 0.50 0.48 0.49 133.0M
2025-04-07 0.52 0.52 0.46 0.49 240.0M
2025-04-03 0.55 0.55 0.54 0.54 116.1M
2025-04-02 0.55 0.56 0.55 0.55 68.8M
2025-04-01 0.55 0.56 0.55 0.55 66.0M
2025-03-31 0.56 0.56 0.55 0.55 98.9M
2025-03-28 0.56 0.56 0.56 0.56 71.3M
2025-03-27 0.56 0.57 0.56 0.56 74.3M
2025-03-26 0.56 0.57 0.56 0.56 71.6M
2025-03-25 0.57 0.57 0.56 0.56 65.3M
2025-03-24 0.56 0.57 0.56 0.57 83.3M
2025-03-21 0.58 0.58 0.56 0.56 161.1M
2025-03-20 0.58 0.58 0.58 0.58 84.7M
2025-03-19 0.59 0.59 0.58 0.58 63.3M
2025-03-18 0.59 0.59 0.58 0.59 68.4M
2025-03-17 0.59 0.59 0.58 0.58 93.2M
2025-03-14 0.58 0.59 0.58 0.59 113.3M
2025-03-13 0.59 0.59 0.57 0.58 127.0M
2025-03-12 0.60 0.60 0.59 0.59 62.7M
2025-03-11 0.59 0.59 0.59 0.59 69.1M
2025-03-10 0.60 0.60 0.59 0.60 79.0M
2025-03-07 0.60 0.60 0.59 0.60 96.5M
2025-03-06 0.59 0.61 0.59 0.60 145.1M
2025-03-05 0.59 0.59 0.58 0.59 162.9M
2025-03-04 0.58 0.59 0.58 0.59 71.7M
2025-03-03 0.59 0.60 0.58 0.59 92.0M
2025-02-28 0.61 0.61 0.59 0.59 176.1M
2025-02-27 0.62 0.62 0.60 0.61 142.6M
2025-02-26 0.61 0.62 0.60 0.62 126.5M
2025-02-25 0.60 0.62 0.60 0.61 135.7M
2025-02-24 0.61 0.62 0.60 0.61 151.1M
2025-02-21 0.59 0.61 0.59 0.61 359.0M
2025-02-20 0.59 0.59 0.58 0.59 86.2M
2025-02-19 0.58 0.59 0.57 0.59 126.8M
2025-02-18 0.58 0.59 0.57 0.58 110.2M
2025-02-17 0.58 0.59 0.58 0.59 131.3M
2025-02-14 0.57 0.58 0.57 0.58 82.9M
2025-02-13 0.58 0.58 0.57 0.57 105.1M
2025-02-12 0.57 0.58 0.57 0.58 145.9M
2025-02-11 0.58 0.58 0.57 0.58 91.5M
2025-02-10 0.58 0.58 0.57 0.58 157.9M
2025-02-07 0.57 0.58 0.57 0.58 238.4M
2025-02-06 0.55 0.57 0.55 0.57 153.7M
2025-02-05 0.56 0.56 0.55 0.55 102.4M
2025-01-27 0.57 0.57 0.55 0.55 115.3M
2025-01-24 0.56 0.57 0.56 0.57 76.6M
2025-01-23 0.57 0.57 0.56 0.56 127.0M
2025-01-22 0.56 0.57 0.56 0.56 98.1M
2025-01-21 0.57 0.57 0.56 0.56 80.4M
2025-01-20 0.56 0.57 0.56 0.56 111.1M
2025-01-17 0.55 0.56 0.55 0.56 106.5M
2025-01-16 0.55 0.56 0.54 0.55 133.2M
2025-01-15 0.56 0.56 0.55 0.55 77.3M
2025-01-14 0.54 0.56 0.54 0.56 160.1M
2025-01-13 0.53 0.54 0.53 0.54 70.8M
2025-01-10 0.55 0.55 0.54 0.54 83.7M
2025-01-09 0.54 0.55 0.54 0.55 59.9M
2025-01-08 0.55 0.55 0.54 0.55 121.6M
2025-01-07 0.54 0.55 0.54 0.55 100.8M
2025-01-06 0.54 0.55 0.54 0.54 102.8M
2025-01-03 0.55 0.55 0.54 0.54 115.9M
2025-01-02 0.57 0.57 0.54 0.55 185.5M