China Universal CSI 800

515800
🏛️ china →
1.22
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 0.88 0.88 0.87 0.88 175.3M
2023-12-28 0.86 0.88 0.86 0.87 589.8M
2023-12-27 0.85 0.86 0.85 0.86 164.3M
2023-12-26 0.86 0.86 0.85 0.85 162.7M
2023-12-25 0.86 0.86 0.86 0.86 135.1M
2023-12-22 0.86 0.86 0.85 0.86 327.4M
2023-12-21 0.85 0.86 0.85 0.86 146.8M
2023-12-20 0.86 0.86 0.85 0.85 484.5M
2023-12-19 0.86 0.86 0.85 0.86 230.7M
2023-12-18 0.86 0.87 0.86 0.86 132.1M
2023-12-15 0.87 0.88 0.86 0.87 116.2M
2023-12-14 0.88 0.88 0.87 0.87 104.6M
2023-12-13 0.89 0.89 0.87 0.87 120.2M
2023-12-12 0.88 0.89 0.88 0.89 105.1M
2023-12-11 0.88 0.89 0.86 0.88 371.2M
2023-12-08 0.88 0.88 0.87 0.88 147.4M
2023-12-07 0.88 0.88 0.87 0.88 355.2M
2023-12-06 0.87 0.88 0.87 0.88 133.6M
2023-12-05 0.89 0.89 0.87 0.87 124.9M
2023-12-04 0.90 0.90 0.89 0.89 144.4M
2023-12-01 0.90 0.90 0.89 0.90 108.5M
2023-11-30 0.90 0.90 0.89 0.90 100.6M
2023-11-29 0.90 0.90 0.89 0.90 208.8M
2023-11-28 0.90 0.90 0.90 0.90 268.2M
2023-11-27 0.90 0.91 0.90 0.90 257.9M
2023-11-24 0.91 0.91 0.90 0.91 269.4M
2023-11-23 0.91 0.91 0.90 0.91 379.6M
2023-11-22 0.91 0.92 0.91 0.91 276.1M
2023-11-21 0.92 0.93 0.92 0.92 129.3M
2023-11-20 0.91 0.92 0.91 0.92 259.0M
2023-11-17 0.91 0.91 0.91 0.91 108.9M
2023-11-16 0.92 0.92 0.91 0.91 125.4M
2023-11-15 0.93 0.93 0.92 0.92 115.9M
2023-11-14 0.92 0.92 0.91 0.92 175.8M
2023-11-13 0.92 0.92 0.91 0.92 155.9M
2023-11-10 0.92 0.92 0.91 0.92 324.2M
2023-11-09 0.92 0.93 0.92 0.92 324.0M
2023-11-08 0.92 0.93 0.92 0.92 123.3M
2023-11-07 0.92 0.93 0.92 0.92 123.0M
2023-11-06 0.92 0.93 0.92 0.93 143.2M
2023-11-03 0.90 0.92 0.90 0.91 79.7M
2023-11-02 0.91 0.92 0.90 0.90 119.5M
2023-11-01 0.92 0.92 0.91 0.91 100.6M
2023-10-31 0.92 0.92 0.91 0.91 115.8M
2023-10-30 0.91 0.92 0.91 0.92 239.3M
2023-10-27 0.89 0.91 0.89 0.91 86.5M
2023-10-26 0.89 0.90 0.88 0.90 97.3M
2023-10-25 0.90 0.90 0.89 0.89 111.1M
2023-10-24 0.89 0.89 0.88 0.89 113.0M
2023-10-23 0.89 0.89 0.88 0.88 112.2M
2023-10-20 0.90 0.90 0.89 0.90 116.0M
2023-10-19 0.91 0.91 0.90 0.90 172.1M
2023-10-18 0.93 0.93 0.92 0.92 254.5M
2023-10-17 0.92 0.93 0.92 0.93 158.8M
2023-10-16 0.93 0.93 0.92 0.92 119.7M
2023-10-13 0.93 0.94 0.93 0.93 155.3M
2023-10-12 0.94 0.94 0.94 0.94 95.8M
2023-10-11 0.93 0.94 0.93 0.93 95.7M
2023-10-10 0.94 0.94 0.93 0.93 81.8M
2023-10-09 0.94 0.94 0.93 0.94 117.6M
2023-09-28 0.94 0.94 0.94 0.94 92.9M
2023-09-27 0.94 0.95 0.94 0.94 142.7M
2023-09-26 0.94 0.95 0.94 0.94 136.4M
2023-09-25 0.95 0.95 0.93 0.95 126.4M
2023-09-22 0.93 0.95 0.93 0.95 175.6M
2023-09-21 0.94 0.94 0.93 0.93 232.8M
2023-09-20 1.06 1.06 1.05 1.05 152.1M
2023-09-19 1.06 1.06 1.05 1.06 190.2M
2023-09-18 1.06 1.07 1.05 1.06 261.4M
2023-09-15 1.06 1.08 1.06 1.07 482.6M
2023-09-14 1.06 1.07 1.06 1.06 1,127.1M
2023-09-13 1.07 1.07 1.06 1.06 987.2M
2023-09-12 1.07 1.08 1.07 1.07 190.1M
2023-09-11 1.07 1.08 1.06 1.07 772.1M
2023-09-08 1.07 1.07 1.06 1.06 132.5M
2023-09-07 1.08 1.08 1.07 1.07 104.5M
2023-09-06 1.08 1.08 1.08 1.08 81.7M
2023-09-05 1.09 1.09 1.08 1.09 233.5M
2023-09-04 1.08 1.09 1.08 1.09 102.3M
2023-09-01 1.07 1.08 1.07 1.08 112.7M
2023-08-31 1.08 1.08 1.07 1.07 215.2M
2023-08-30 1.08 1.08 1.07 1.08 237.6M
2023-08-29 1.06 1.08 1.06 1.08 181.6M
2023-08-28 1.12 1.12 1.06 1.06 139.8M
2023-08-25 1.05 1.06 1.05 1.05 175.0M
2023-08-24 1.05 1.06 1.05 1.06 216.8M
2023-08-23 1.06 1.07 1.05 1.05 204.5M
2023-08-22 1.06 1.07 1.05 1.07 338.3M
2023-08-21 1.08 1.08 1.06 1.06 328.3M
2023-08-18 1.09 1.09 1.07 1.07 302.2M
2023-08-17 1.08 1.09 1.08 1.09 341.1M
2023-08-16 1.09 1.10 1.08 1.09 402.0M
2023-08-15 1.10 1.10 1.08 1.09 458.6M
2023-08-14 1.10 1.10 1.08 1.10 198.6M
2023-08-11 1.13 1.13 1.10 1.10 235.2M
2023-08-10 1.13 1.13 1.12 1.13 123.6M
2023-08-09 1.13 1.13 1.12 1.13 86.0M
2023-08-08 1.13 1.14 1.12 1.13 199.6M
2023-08-07 1.14 1.14 1.13 1.13 119.3M
2023-08-04 1.15 1.15 1.14 1.14 123.6M
2023-08-03 1.13 1.14 1.13 1.14 103.5M
2023-08-02 1.13 1.14 1.12 1.13 99.6M
2023-08-01 1.14 1.14 1.13 1.13 59.4M
2023-07-31 1.13 1.15 1.13 1.14 71.4M
2023-07-28 1.11 1.13 1.10 1.13 102.4M
2023-07-27 1.11 1.12 1.11 1.11 57.4M
2023-07-26 1.11 1.11 1.11 1.11 72.9M
2023-07-25 1.09 1.12 1.09 1.11 143.4M
2023-07-24 1.09 1.09 1.08 1.09 60.1M
2023-07-21 1.09 1.10 1.08 1.09 36.6M
2023-07-20 1.10 1.11 1.09 1.09 42.9M
2023-07-19 1.10 1.10 1.09 1.10 48.1M
2023-07-18 1.10 1.10 1.10 1.10 107.6M
2023-07-17 1.11 1.11 1.10 1.10 35.8M
2023-07-14 1.11 1.11 1.11 1.11 65.9M
2023-07-13 1.09 1.11 1.09 1.11 38.7M
2023-07-12 1.10 1.10 1.09 1.09 29.5M
2023-07-11 1.09 1.10 1.09 1.10 26.7M
2023-07-10 1.09 1.10 1.09 1.09 32.6M
2023-07-07 1.09 1.09 1.08 1.08 31.2M
2023-07-06 1.09 1.10 1.09 1.09 37.6M
2023-07-05 1.10 1.10 1.09 1.10 40.2M
2023-07-04 1.10 1.11 1.10 1.10 142.8M
2023-07-03 1.09 1.10 1.09 1.10 28.8M
2023-06-30 1.08 1.09 1.08 1.09 52.5M
2023-06-29 1.09 1.09 1.08 1.08 70.1M
2023-06-28 1.08 1.08 1.07 1.08 37.9M
2023-06-27 1.08 1.09 1.07 1.08 42.1M
2023-06-26 1.08 1.08 1.07 1.08 68.0M
2023-06-21 1.11 1.11 1.09 1.09 69.3M
2023-06-20 1.11 1.11 1.10 1.11 40.3M
2023-06-19 1.11 1.12 1.11 1.11 38.3M
2023-06-16 1.10 1.12 1.10 1.12 114.1M
2023-06-15 1.09 1.11 1.09 1.11 39.0M
2023-06-14 1.09 1.10 1.09 1.09 44.6M
2023-06-13 1.08 1.09 1.08 1.09 53.2M
2023-06-12 1.08 1.09 1.08 1.08 52.3M
2023-06-09 1.08 1.08 1.07 1.08 60.5M
2023-06-08 1.07 1.08 1.07 1.08 54.8M
2023-06-07 1.07 1.08 1.07 1.07 46.9M
2023-06-06 1.08 1.09 1.07 1.07 52.0M
2023-06-05 1.09 1.09 1.08 1.08 41.9M
2023-06-02 1.08 1.09 1.08 1.09 40.3M
2023-06-01 1.07 1.08 1.07 1.07 44.2M
2023-05-31 1.08 1.08 1.07 1.07 42.0M
2023-05-30 1.08 1.08 1.06 1.08 55.9M
2023-05-29 1.09 1.09 1.07 1.08 53.3M
2023-05-26 1.08 1.08 1.07 1.08 57.5M
2023-05-25 1.08 1.08 1.07 1.08 55.7M
2023-05-24 1.09 1.09 1.08 1.08 57.4M
2023-05-23 1.11 1.11 1.09 1.09 54.9M
2023-05-22 1.11 1.11 1.10 1.11 45.2M
2023-05-19 1.11 1.11 1.10 1.10 41.7M
2023-05-18 1.11 1.11 1.10 1.11 42.1M
2023-05-17 1.11 1.11 1.10 1.11 39.8M
2023-05-16 1.11 1.12 1.11 1.11 41.5M
2023-05-15 1.10 1.12 1.10 1.12 49.0M
2023-05-12 1.11 1.12 1.10 1.10 45.1M
2023-05-11 1.12 1.12 1.11 1.11 39.3M
2023-05-10 1.12 1.12 1.11 1.12 45.4M
2023-05-09 1.13 1.14 1.12 1.12 40.2M
2023-05-08 1.12 1.13 1.12 1.13 38.4M
2023-05-05 1.13 1.13 1.12 1.12 36.2M
2023-05-04 1.13 1.13 1.12 1.13 33.0M
2023-04-28 1.12 1.13 1.11 1.13 48.3M
2023-04-27 1.11 1.12 1.10 1.11 45.2M
2023-04-26 1.11 1.11 1.10 1.11 30.3M
2023-04-25 1.11 1.12 1.10 1.11 57.8M
2023-04-24 1.13 1.13 1.11 1.12 47.0M
2023-04-21 1.15 1.15 1.13 1.13 35.1M
2023-04-20 1.16 1.16 1.15 1.15 24.2M
2023-04-19 1.17 1.17 1.15 1.15 24.4M
2023-04-18 1.16 1.17 1.16 1.17 25.8M
2023-04-17 1.15 1.16 1.15 1.16 22.8M
2023-04-14 1.14 1.15 1.14 1.15 21.3M
2023-04-13 1.15 1.15 1.14 1.14 43.6M
2023-04-12 1.14 1.15 1.14 1.15 36.5M
2023-04-11 1.15 1.15 1.14 1.15 36.7M
2023-04-10 1.16 1.16 1.15 1.15 43.5M
2023-04-07 1.15 1.16 1.14 1.15 36.8M
2023-04-06 1.15 1.15 1.14 1.15 38.2M
2023-04-04 1.14 1.15 1.14 1.15 47.6M
2023-04-03 1.13 1.15 1.13 1.14 53.0M
2023-03-31 1.13 1.14 1.13 1.13 28.8M
2023-03-30 1.13 1.13 1.11 1.13 44.8M
2023-03-29 1.13 1.13 1.12 1.12 31.2M
2023-03-28 1.12 1.13 1.12 1.12 39.3M
2023-03-27 1.13 1.13 1.12 1.12 31.4M
2023-03-24 1.13 1.13 1.12 1.13 33.4M
2023-03-23 1.12 1.13 1.12 1.13 37.0M
2023-03-22 1.12 1.12 1.11 1.12 27.3M
2023-03-21 1.10 1.12 1.10 1.12 34.1M
2023-03-20 1.11 1.11 1.10 1.10 31.9M
2023-03-17 1.10 1.12 1.10 1.11 54.5M
2023-03-16 1.11 1.11 1.10 1.10 43.7M
2023-03-15 1.11 1.12 1.11 1.12 54.3M
2023-03-14 1.12 1.12 1.10 1.11 60.2M
2023-03-13 1.11 1.12 1.11 1.12 45.4M
2023-03-10 1.12 1.12 1.11 1.11 53.5M
2023-03-09 1.13 1.13 1.12 1.12 108.6M
2023-03-08 1.13 1.13 1.12 1.13 37.7M
2023-03-07 1.15 1.15 1.13 1.13 48.6M
2023-03-06 1.15 1.15 1.14 1.15 44.3M
2023-03-03 1.15 1.16 1.15 1.15 37.6M
2023-03-02 1.15 1.16 1.15 1.15 35.3M
2023-03-01 1.14 1.16 1.14 1.15 55.6M
2023-02-28 1.13 1.14 1.13 1.14 47.1M
2023-02-27 1.13 1.14 1.13 1.13 41.4M
2023-02-24 1.14 1.14 1.13 1.14 39.9M
2023-02-23 1.14 1.15 1.14 1.14 39.2M
2023-02-22 1.15 1.15 1.14 1.14 44.0M
2023-02-21 1.15 1.16 1.15 1.15 36.0M
2023-02-20 1.13 1.15 1.12 1.15 40.7M
2023-02-17 1.14 1.14 1.12 1.13 50.0M
2023-02-16 1.15 1.16 1.13 1.14 52.4M
2023-02-15 1.15 1.16 1.15 1.15 32.3M
2023-02-14 1.16 1.16 1.15 1.16 32.8M
2023-02-13 1.14 1.16 1.14 1.15 38.9M
2023-02-10 1.15 1.15 1.14 1.15 27.2M
2023-02-09 1.13 1.15 1.13 1.15 37.8M
2023-02-08 1.14 1.14 1.13 1.14 25.5M
2023-02-07 1.14 1.14 1.13 1.14 31.9M
2023-02-06 1.15 1.15 1.13 1.14 33.7M
2023-02-03 1.16 1.16 1.14 1.15 34.4M
2023-02-02 1.16 1.17 1.16 1.16 31.1M
2023-02-01 1.15 1.16 1.15 1.16 37.0M
2023-01-31 1.16 1.17 1.15 1.15 51.7M
2023-01-30 1.17 1.18 1.16 1.16 33.5M
2023-01-20 1.15 1.16 1.15 1.16 31.6M
2023-01-19 1.14 1.15 1.14 1.15 26.2M
2023-01-18 1.14 1.15 1.14 1.14 31.9M
2023-01-17 1.14 1.14 1.14 1.14 47.1M
2023-01-16 1.12 1.15 1.12 1.14 39.7M
2023-01-13 1.11 1.13 1.11 1.12 66.6M
2023-01-12 1.11 1.12 1.11 1.11 30.7M
2023-01-11 1.11 1.12 1.11 1.11 32.5M
2023-01-10 1.11 1.12 1.11 1.11 57.5M
2023-01-09 1.11 1.11 1.11 1.11 31.9M
2023-01-06 1.10 1.11 1.10 1.10 42.7M
2023-01-05 1.08 1.10 1.08 1.10 39.5M
2023-01-04 1.08 1.09 1.08 1.08 28.5M
2023-01-03 1.08 1.09 1.07 1.08 64.2M