China Universal CSI 1000

560110
🏛️ china →
1.09
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
2024-12-31 0.90 0.90 0.87 0.88 22.5M
2024-12-30 0.90 0.91 0.89 0.90 21.9M
2024-12-27 0.90 0.91 0.90 0.90 21.0M
2024-12-26 0.89 0.90 0.89 0.90 26.1M
2024-12-25 0.90 0.90 0.88 0.89 24.5M
2024-12-24 0.89 0.90 0.89 0.90 19.7M
2024-12-23 0.92 0.92 0.89 0.89 22.2M
2024-12-20 0.91 0.92 0.91 0.92 18.7M
2024-12-19 0.89 0.91 0.89 0.91 20.9M
2024-12-18 0.91 0.91 0.90 0.91 18.4M
2024-12-17 0.91 0.92 0.90 0.90 22.5M
2024-12-16 0.93 0.93 0.91 0.92 16.9M
2024-12-13 0.94 0.94 0.93 0.93 27.6M
2024-12-12 0.94 0.95 0.93 0.95 23.8M
2024-12-11 0.93 0.94 0.93 0.94 23.6M
2024-12-10 0.95 0.96 0.93 0.93 47.5M
2024-12-09 0.93 0.93 0.91 0.92 35.7M
2024-12-06 0.92 0.93 0.91 0.93 31.7M
2024-12-05 0.91 0.92 0.90 0.92 18.9M
2024-12-04 0.92 0.92 0.90 0.91 28.6M
2024-12-03 0.92 0.93 0.91 0.92 23.1M
2024-12-02 0.91 0.93 0.91 0.92 16.9M
2024-11-29 0.89 0.91 0.88 0.91 20.7M
2024-11-28 0.89 0.90 0.89 0.89 14.9M
2024-11-27 0.87 0.90 0.86 0.89 20.9M
2024-11-26 0.88 0.89 0.87 0.87 16.5M
2024-11-25 0.88 0.89 0.87 0.89 26.2M
2024-11-22 0.91 0.92 0.88 0.88 16.0M
2024-11-21 0.91 0.92 0.91 0.91 16.7M
2024-11-20 0.89 0.91 0.89 0.91 20.6M
2024-11-19 0.88 0.90 0.87 0.90 21.1M
2024-11-18 0.90 0.91 0.87 0.88 23.7M
2024-11-15 0.92 0.93 0.90 0.90 22.3M
2024-11-14 0.94 0.95 0.92 0.92 20.8M
2024-11-13 0.95 0.95 0.93 0.94 24.7M
2024-11-12 0.96 0.97 0.94 0.95 25.9M
2024-11-11 0.94 0.96 0.94 0.96 44.0M
2024-11-08 0.94 0.95 0.93 0.94 58.2M
2024-11-07 0.91 0.94 0.91 0.94 45.8M
2024-11-06 0.92 0.93 0.91 0.92 61.9M
2024-11-05 0.89 0.92 0.88 0.92 54.0M
2024-11-04 0.87 0.89 0.87 0.89 29.5M
2024-11-01 0.90 0.90 0.87 0.87 54.3M
2024-10-31 0.88 0.90 0.88 0.90 59.1M
2024-10-30 0.87 0.88 0.87 0.88 51.5M
2024-10-29 0.89 0.89 0.87 0.88 59.1M
2024-10-28 0.88 0.89 0.87 0.89 55.5M
2024-10-25 0.86 0.88 0.86 0.88 40.4M
2024-10-24 0.85 0.86 0.85 0.86 38.7M
2024-10-23 0.86 0.88 0.86 0.86 50.8M
2024-10-22 0.86 0.87 0.85 0.86 95.4M
2024-10-21 0.85 0.87 0.84 0.86 68.3M
2024-10-18 0.80 0.87 0.80 0.84 89.0M
2024-10-17 0.81 0.82 0.80 0.80 56.3M
2024-10-16 0.80 0.82 0.80 0.81 50.7M
2024-10-15 0.82 0.84 0.80 0.80 55.7M
2024-10-14 0.80 0.82 0.78 0.82 67.6M
2024-10-11 0.82 0.82 0.78 0.79 74.2M
2024-10-10 0.83 0.86 0.82 0.83 84.2M
2024-10-09 0.90 0.90 0.82 0.84 135.5M
2024-10-08 0.92 0.92 0.86 0.91 126.3M
2024-09-30 0.82 0.84 0.78 0.84 107.3M
2024-09-27 0.73 0.76 0.72 0.76 14.8M
2024-09-26 0.69 0.72 0.69 0.72 95.9M
2024-09-25 0.69 0.70 0.69 0.69 33.7M
2024-09-24 0.66 0.69 0.65 0.68 57.1M
2024-09-23 0.65 0.66 0.65 0.66 19.5M
2024-09-20 0.66 0.66 0.65 0.65 24.0M
2024-09-19 0.65 0.67 0.64 0.66 33.4M
2024-09-18 0.65 0.65 0.64 0.65 22.0M
2024-09-13 0.66 0.66 0.65 0.65 16.8M
2024-09-12 0.66 0.67 0.66 0.66 21.3M
2024-09-11 0.66 0.66 0.65 0.66 17.2M
2024-09-10 0.66 0.66 0.65 0.66 19.0M
2024-09-09 0.66 0.66 0.65 0.66 17.2M
2024-09-06 0.67 0.67 0.66 0.66 37.5M
2024-09-05 0.67 0.68 0.67 0.67 37.8M
2024-09-04 0.67 0.67 0.66 0.67 51.0M
2024-09-03 0.67 0.67 0.66 0.67 41.6M
2024-09-02 0.68 0.68 0.66 0.66 43.4M
2024-08-30 0.67 0.69 0.67 0.68 62.3M
2024-08-29 0.65 0.67 0.65 0.67 36.1M
2024-08-28 0.66 0.66 0.65 0.66 30.1M
2024-08-27 0.66 0.66 0.65 0.66 29.8M
2024-08-26 0.66 0.67 0.66 0.66 21.7M
2024-08-23 0.66 0.66 0.66 0.66 22.9M
2024-08-22 0.67 0.67 0.66 0.66 26.5M
2024-08-21 0.67 0.67 0.67 0.67 20.1M
2024-08-20 0.68 0.68 0.67 0.67 35.1M
2024-08-19 0.68 0.69 0.68 0.68 29.6M
2024-08-16 0.69 0.69 0.68 0.68 23.8M
2024-08-15 0.68 0.70 0.68 0.69 42.8M
2024-08-14 0.69 0.69 0.68 0.68 21.1M
2024-08-13 0.69 0.69 0.68 0.69 19.6M
2024-08-12 0.69 0.69 0.68 0.69 27.2M
2024-08-09 0.69 0.70 0.69 0.69 28.5M
2024-08-08 0.69 0.70 0.68 0.70 30.1M
2024-08-07 0.69 0.70 0.69 0.69 34.6M
2024-08-06 0.69 0.70 0.69 0.70 41.7M
2024-08-05 0.70 0.71 0.68 0.69 47.4M
2024-08-02 0.71 0.72 0.70 0.70 29.0M
2024-08-01 0.72 0.72 0.71 0.71 28.6M
2024-07-31 0.69 0.72 0.69 0.72 45.6M
2024-07-30 0.68 0.69 0.68 0.69 30.5M
2024-07-29 0.69 0.69 0.68 0.69 32.5M
2024-07-26 0.68 0.69 0.68 0.69 34.6M
2024-07-25 0.68 0.69 0.67 0.68 38.2M
2024-07-24 0.68 0.69 0.68 0.68 49.7M
2024-07-23 0.71 0.71 0.69 0.69 31.1M
2024-07-22 0.71 0.71 0.70 0.71 32.5M
2024-07-19 0.70 0.71 0.70 0.70 50.0M
2024-07-18 0.70 0.71 0.69 0.71 35.6M
2024-07-17 0.71 0.71 0.70 0.70 35.6M
2024-07-16 0.70 0.71 0.70 0.71 34.3M
2024-07-15 0.71 0.71 0.70 0.71 33.7M
2024-07-12 0.72 0.72 0.71 0.71 27.3M
2024-07-11 0.70 0.72 0.70 0.72 42.5M
2024-07-10 0.70 0.71 0.70 0.70 29.4M
2024-07-09 0.69 0.70 0.68 0.70 47.7M
2024-07-08 0.70 0.70 0.68 0.69 35.6M
2024-07-05 0.70 0.71 0.69 0.70 43.1M
2024-07-04 0.71 0.71 0.69 0.70 34.3M
2024-07-03 0.71 0.72 0.71 0.71 38.7M
2024-07-02 0.72 0.72 0.71 0.72 38.3M
2024-07-01 0.71 0.72 0.70 0.72 44.6M
2024-06-28 0.71 0.73 0.71 0.71 35.5M
2024-06-27 0.73 0.73 0.71 0.71 33.7M
2024-06-26 0.71 0.73 0.70 0.73 36.4M
2024-06-25 0.71 0.72 0.70 0.71 39.2M
2024-06-24 0.74 0.74 0.71 0.71 31.2M
2024-06-21 0.74 0.74 0.73 0.74 31.0M
2024-06-20 0.75 0.75 0.74 0.74 35.0M
2024-06-19 0.76 0.76 0.75 0.75 28.6M
2024-06-18 0.75 0.76 0.75 0.76 25.6M
2024-06-17 0.75 0.76 0.75 0.75 22.4M
2024-06-14 0.75 0.76 0.75 0.75 33.5M
2024-06-13 0.76 0.76 0.75 0.75 22.6M
2024-06-12 0.76 0.76 0.75 0.76 31.2M
2024-06-11 0.75 0.76 0.74 0.76 33.2M
2024-06-07 0.75 0.76 0.74 0.75 34.9M
2024-06-06 0.76 0.77 0.74 0.75 30.6M
2024-06-05 0.77 0.77 0.76 0.76 21.5M
2024-06-04 0.76 0.77 0.76 0.77 38.3M
2024-06-03 0.78 0.78 0.76 0.76 31.1M
2024-05-31 0.78 0.78 0.77 0.78 26.7M
2024-05-30 0.77 0.78 0.77 0.77 31.5M
2024-05-29 0.77 0.78 0.77 0.77 26.6M
2024-05-28 0.78 0.78 0.77 0.77 17.6M
2024-05-27 0.78 0.78 0.77 0.78 22.3M
2024-05-24 0.78 0.79 0.77 0.77 22.9M
2024-05-23 0.80 0.80 0.78 0.79 36.4M
2024-05-22 0.80 0.80 0.80 0.80 22.1M
2024-05-21 0.81 0.81 0.80 0.80 24.9M
2024-05-20 0.81 0.81 0.80 0.81 42.8M
2024-05-17 0.79 0.81 0.79 0.81 35.8M
2024-05-16 0.79 0.80 0.79 0.79 28.2M
2024-05-15 0.80 0.80 0.79 0.79 31.6M
2024-05-14 0.80 0.81 0.80 0.80 31.0M
2024-05-13 0.80 0.80 0.79 0.80 43.2M
2024-05-10 0.81 0.82 0.80 0.81 42.9M
2024-05-09 0.80 0.81 0.80 0.81 38.7M
2024-05-08 0.81 0.81 0.80 0.80 31.0M
2024-05-07 0.81 0.81 0.81 0.81 44.8M
2024-05-06 0.80 0.81 0.80 0.81 51.9M
2024-04-30 0.80 0.80 0.79 0.79 18.3M
2024-04-29 0.78 0.80 0.78 0.80 32.3M
2024-04-26 0.77 0.78 0.77 0.78 35.4M
2024-04-25 0.76 0.77 0.76 0.77 24.5M
2024-04-24 0.75 0.77 0.75 0.77 56.2M
2024-04-23 0.76 0.76 0.75 0.75 39.8M
2024-04-22 0.76 0.77 0.75 0.76 39.0M
2024-04-19 0.76 0.77 0.75 0.76 46.3M
2024-04-18 0.76 0.77 0.75 0.76 64.1M
2024-04-17 0.73 0.77 0.73 0.76 45.9M
2024-04-16 0.76 0.76 0.73 0.73 69.6M
2024-04-15 0.77 0.77 0.75 0.76 52.6M
2024-04-12 0.78 0.78 0.77 0.77 34.7M
2024-04-11 0.77 0.79 0.77 0.78 49.4M
2024-04-10 0.79 0.79 0.77 0.78 43.7M
2024-04-09 0.78 0.79 0.78 0.79 56.5M
2024-04-08 0.79 0.79 0.78 0.78 54.5M
2024-04-03 0.79 0.80 0.79 0.79 56.4M
2024-04-02 0.81 0.81 0.79 0.80 38.9M
2024-04-01 0.79 0.80 0.79 0.80 54.3M
2024-03-29 0.78 0.79 0.77 0.78 55.0M
2024-03-28 0.76 0.78 0.76 0.78 49.1M
2024-03-27 0.78 0.78 0.76 0.76 45.9M
2024-03-26 0.79 0.79 0.78 0.78 49.4M
2024-03-25 0.80 0.81 0.79 0.79 45.8M
2024-03-22 0.81 0.82 0.80 0.81 53.8M
2024-03-21 0.82 0.82 0.81 0.82 33.8M
2024-03-20 0.81 0.82 0.81 0.82 39.0M
2024-03-19 0.82 0.82 0.81 0.81 31.5M
2024-03-18 0.80 0.82 0.80 0.82 48.8M
2024-03-15 0.79 0.80 0.79 0.80 47.8M
2024-03-14 0.80 0.80 0.78 0.79 39.0M
2024-03-13 0.79 0.80 0.79 0.80 36.7M
2024-03-12 0.79 0.80 0.78 0.79 53.6M
2024-03-11 0.77 0.79 0.77 0.79 51.2M
2024-03-08 0.76 0.78 0.76 0.77 44.4M
2024-03-07 0.78 0.78 0.76 0.76 64.5M
2024-03-06 0.77 0.78 0.77 0.77 53.7M
2024-03-05 0.78 0.78 0.77 0.77 66.2M
2024-03-04 0.78 0.78 0.77 0.78 92.3M
2024-03-01 0.78 0.78 0.77 0.78 86.6M
2024-02-29 0.74 0.77 0.74 0.77 76.2M
2024-02-28 0.78 0.79 0.74 0.74 121.9M
2024-02-27 0.75 0.78 0.75 0.78 57.0M
2024-02-26 0.75 0.77 0.75 0.76 78.7M
2024-02-23 0.74 0.76 0.74 0.76 65.8M
2024-02-22 0.73 0.75 0.73 0.74 106.2M
2024-02-21 0.72 0.75 0.72 0.73 112.0M
2024-02-20 0.72 0.73 0.71 0.73 107.7M
2024-02-19 0.73 0.73 0.71 0.72 72.9M
2024-02-08 0.70 0.73 0.70 0.72 81.0M
2024-02-07 0.67 0.70 0.67 0.70 101.8M
2024-02-06 0.60 0.67 0.60 0.67 73.0M
2024-02-05 0.66 0.66 0.61 0.62 70.5M
2024-02-02 0.69 0.70 0.64 0.67 68.2M
2024-02-01 0.69 0.70 0.68 0.69 74.4M
2024-01-31 0.72 0.72 0.69 0.69 56.0M
2024-01-30 0.74 0.74 0.72 0.72 52.1M
2024-01-29 0.76 0.76 0.74 0.74 67.0M
2024-01-26 0.77 0.77 0.76 0.76 71.3M
2024-01-25 0.74 0.77 0.73 0.77 70.7M
2024-01-24 0.73 0.74 0.71 0.74 62.8M
2024-01-23 0.72 0.73 0.71 0.73 86.4M
2024-01-22 0.77 0.77 0.72 0.73 41.7M
2024-01-19 0.77 0.78 0.77 0.77 75.5M
2024-01-18 0.78 0.78 0.75 0.77 78.6M
2024-01-17 0.79 0.80 0.77 0.77 64.0M
2024-01-16 0.80 0.80 0.79 0.80 76.8M
2024-01-15 0.80 0.81 0.79 0.80 68.3M
2024-01-12 0.81 0.81 0.80 0.80 63.3M
2024-01-11 0.79 0.81 0.79 0.81 70.0M
2024-01-10 0.80 0.81 0.79 0.79 43.7M
2024-01-09 0.80 0.81 0.79 0.80 37.8M
2024-01-08 0.82 0.82 0.80 0.80 46.8M
2024-01-05 0.83 0.83 0.82 0.82 52.2M
2024-01-04 0.84 0.84 0.83 0.83 69.1M
2024-01-03 0.84 0.84 0.83 0.84 41.8M
2024-01-02 0.85 0.85 0.84 0.84 43.4M