China Universal CSI Chip Industry

516920
🏛️ 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
2022-12-30 0.59 0.60 0.59 0.59 11.3M
2022-12-29 0.59 0.60 0.59 0.59 6.1M
2022-12-28 0.60 0.60 0.59 0.59 6.3M
2022-12-27 0.59 0.60 0.59 0.60 10.6M
2022-12-26 0.58 0.59 0.58 0.59 11.6M
2022-12-23 0.59 0.59 0.57 0.58 12.6M
2022-12-22 0.61 0.61 0.59 0.59 14.4M
2022-12-21 0.61 0.61 0.60 0.60 16.6M
2022-12-20 0.60 0.62 0.60 0.61 10.7M
2022-12-19 0.62 0.62 0.61 0.61 15.7M
2022-12-16 0.63 0.63 0.62 0.62 16.2M
2022-12-15 0.63 0.64 0.62 0.64 17.1M
2022-12-14 0.65 0.66 0.63 0.63 26.0M
2022-12-13 0.63 0.64 0.63 0.63 13.0M
2022-12-12 0.62 0.64 0.62 0.64 24.9M
2022-12-09 0.62 0.63 0.62 0.63 14.1M
2022-12-08 0.63 0.63 0.62 0.62 13.5M
2022-12-07 0.63 0.63 0.63 0.63 13.0M
2022-12-06 0.62 0.64 0.62 0.63 24.6M
2022-12-05 0.62 0.62 0.61 0.62 14.1M
2022-12-02 0.62 0.63 0.61 0.62 13.5M
2022-12-01 0.62 0.63 0.62 0.62 12.8M
2022-11-30 0.61 0.62 0.61 0.61 12.9M
2022-11-29 0.61 0.62 0.60 0.62 13.1M
2022-11-28 0.61 0.61 0.60 0.61 13.8M
2022-11-25 0.62 0.63 0.61 0.62 11.7M
2022-11-24 0.62 0.63 0.62 0.62 11.4M
2022-11-23 0.63 0.63 0.61 0.62 20.2M
2022-11-22 0.63 0.64 0.63 0.63 12.4M
2022-11-21 0.64 0.64 0.63 0.63 16.3M
2022-11-18 0.65 0.66 0.64 0.64 18.9M
2022-11-17 0.64 0.66 0.63 0.66 43.3M
2022-11-16 0.66 0.66 0.64 0.65 19.0M
2022-11-15 0.61 0.66 0.61 0.66 33.5M
2022-11-14 0.62 0.62 0.60 0.61 13.1M
2022-11-11 0.62 0.63 0.61 0.61 16.9M
2022-11-10 0.61 0.62 0.60 0.60 13.2M
2022-11-09 0.62 0.63 0.62 0.62 8.7M
2022-11-08 0.63 0.63 0.62 0.62 13.1M
2022-11-07 0.64 0.65 0.63 0.63 11.2M
2022-11-04 0.63 0.64 0.63 0.64 15.9M
2022-11-03 0.61 0.63 0.61 0.63 20.6M
2022-11-02 0.61 0.62 0.61 0.61 11.1M
2022-11-01 0.60 0.61 0.60 0.61 13.3M
2022-10-31 0.59 0.61 0.59 0.60 14.8M
2022-10-28 0.60 0.61 0.59 0.59 14.6M
2022-10-27 0.60 0.61 0.59 0.60 14.0M
2022-10-26 0.58 0.60 0.58 0.60 16.6M
2022-10-25 0.58 0.59 0.57 0.58 10.0M
2022-10-24 0.58 0.60 0.58 0.59 14.3M
2022-10-21 0.59 0.59 0.58 0.59 10.9M
2022-10-20 0.57 0.60 0.56 0.59 30.6M
2022-10-19 0.57 0.58 0.57 0.57 12.6M
2022-10-18 0.58 0.58 0.57 0.58 10.0M
2022-10-17 0.57 0.58 0.56 0.58 10.4M
2022-10-14 0.55 0.57 0.55 0.57 15.9M
2022-10-13 0.55 0.56 0.55 0.55 10.2M
2022-10-12 0.54 0.55 0.53 0.55 13.9M
2022-10-11 0.54 0.54 0.53 0.53 13.8M
2022-10-10 0.58 0.58 0.54 0.54 20.4M
2022-09-30 0.60 0.60 0.58 0.58 11.6M
2022-09-29 0.60 0.61 0.59 0.60 8.5M
2022-09-28 0.61 0.61 0.60 0.60 9.7M
2022-09-27 0.60 0.61 0.60 0.61 10.6M
2022-09-26 0.60 0.61 0.59 0.60 6.3M
2022-09-23 0.62 0.62 0.60 0.60 10.8M
2022-09-22 0.62 0.62 0.61 0.61 8.4M
2022-09-21 0.63 0.63 0.61 0.62 9.0M
2022-09-20 0.63 0.64 0.63 0.63 10.0M
2022-09-19 0.65 0.65 0.63 0.63 13.1M
2022-09-16 0.65 0.66 0.65 0.65 11.2M
2022-09-15 0.67 0.68 0.65 0.65 19.2M
2022-09-14 0.66 0.67 0.66 0.67 13.3M
2022-09-13 0.67 0.68 0.67 0.67 8.9M
2022-09-09 0.68 0.68 0.67 0.68 10.5M
2022-09-08 0.68 0.70 0.68 0.68 8.1M
2022-09-07 0.67 0.69 0.67 0.68 18.7M
2022-09-06 0.66 0.67 0.66 0.67 7.2M
2022-09-05 0.67 0.67 0.65 0.66 11.4M