China Universal CSI Smart Car Theme

159795
🏛️ china →
1.17
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 0.91 0.92 0.89 0.89 2.3M
2024-12-30 0.93 0.93 0.91 0.91 2.5M
2024-12-27 0.93 0.93 0.92 0.92 2.3M
2024-12-26 0.90 0.93 0.90 0.93 3.0M
2024-12-25 0.91 0.91 0.90 0.90 1.8M
2024-12-24 0.90 0.91 0.89 0.91 2.3M
2024-12-23 0.93 0.93 0.90 0.90 1.4M
2024-12-20 0.92 0.93 0.92 0.92 1.3M
2024-12-19 0.90 0.92 0.90 0.92 6.4M
2024-12-18 0.88 0.91 0.88 0.91 4.4M
2024-12-17 0.89 0.90 0.88 0.88 4.2M
2024-12-16 0.91 0.91 0.89 0.89 6.7M
2024-12-13 0.93 0.93 0.91 0.91 5.5M
2024-12-12 0.93 0.93 0.92 0.93 4.0M
2024-12-11 0.95 0.95 0.91 0.93 3.3M
2024-12-10 0.94 1.00 0.92 0.92 4.2M
2024-12-09 0.91 0.92 0.90 0.91 2.4M
2024-12-06 0.90 0.91 0.90 0.91 4.9M
2024-12-05 0.89 0.90 0.89 0.90 2.4M
2024-12-04 0.90 0.91 0.89 0.89 3.3M
2024-12-03 0.92 0.92 0.89 0.90 3.1M
2024-12-02 0.90 0.92 0.90 0.91 3.5M
2024-11-29 0.87 0.90 0.87 0.89 3.4M
2024-11-28 0.89 0.89 0.87 0.87 7.4M
2024-11-27 0.87 0.89 0.85 0.89 4.0M
2024-11-26 0.88 0.88 0.86 0.87 4.1M
2024-11-25 0.89 0.89 0.87 0.88 8.1M
2024-11-22 0.92 0.93 0.89 0.89 6.5M
2024-11-21 0.94 0.94 0.92 0.93 5.1M
2024-11-20 0.92 0.93 0.92 0.93 5.6M
2024-11-19 0.90 0.92 0.89 0.92 7.1M
2024-11-18 0.93 0.93 0.89 0.90 4.9M
2024-11-15 0.94 0.95 0.92 0.92 5.2M
2024-11-14 0.98 0.99 0.95 0.95 6.7M
2024-11-13 0.98 0.99 0.96 0.99 6.7M
2024-11-12 1.01 1.01 0.98 0.99 3.3M
2024-11-11 0.98 0.99 0.95 0.99 3.2M
2024-11-08 0.94 0.96 0.94 0.96 8.3M
2024-11-07 0.93 0.94 0.92 0.94 3.0M
2024-11-06 0.95 0.95 0.92 0.93 3.7M
2024-11-05 0.89 0.94 0.89 0.93 7.2M
2024-11-04 0.86 0.90 0.86 0.90 8.5M
2024-11-01 0.90 0.91 0.87 0.87 5.0M
2024-10-31 0.90 0.92 0.90 0.91 13.3M
2024-10-30 0.90 0.91 0.89 0.90 11.6M
2024-10-29 0.89 0.91 0.89 0.90 5.9M
2024-10-28 0.88 0.89 0.87 0.88 1.8M
2024-10-25 0.87 0.89 0.87 0.88 10.9M
2024-10-24 0.87 0.88 0.87 0.87 9.7M
2024-10-23 0.88 0.89 0.88 0.88 7.7M
2024-10-22 0.89 0.90 0.87 0.89 9.9M
2024-10-21 0.87 0.90 0.87 0.88 8.4M
2024-10-18 0.83 0.89 0.82 0.86 3.6M
2024-10-17 0.81 0.83 0.81 0.82 9.3M
2024-10-16 0.80 0.82 0.80 0.82 4.3M
2024-10-15 0.85 0.86 0.83 0.83 7.1M
2024-10-14 0.83 0.85 0.81 0.85 5.6M
2024-10-11 0.85 0.88 0.82 0.83 1.7M
2024-10-10 0.86 0.90 0.86 0.87 4.5M
2024-10-09 0.97 0.97 0.88 0.90 9.4M
2024-10-08 0.93 0.93 0.90 0.93 6.7M
2024-09-30 0.79 0.84 0.79 0.84 8.4M
2024-09-27 0.73 0.77 0.72 0.77 3.3M
2024-09-26 0.71 0.72 0.70 0.72 6.7M
2024-09-25 0.71 0.72 0.70 0.70 5.4M
2024-09-24 0.68 0.70 0.67 0.70 4.5M
2024-09-23 0.68 0.68 0.67 0.68 3.3M
2024-09-20 0.68 0.68 0.67 0.67 3.8M
2024-09-19 0.66 0.68 0.66 0.67 3.8M
2024-09-18 0.66 0.67 0.66 0.66 3.8M
2024-09-13 0.66 0.67 0.66 0.66 3.6M
2024-09-12 0.68 0.68 0.67 0.67 3.3M
2024-09-11 0.67 0.68 0.67 0.67 3.9M
2024-09-10 0.66 0.68 0.66 0.68 4.1M
2024-09-09 0.67 0.67 0.66 0.67 3.9M
2024-09-06 0.69 0.69 0.68 0.68 3.1M
2024-09-05 0.67 0.68 0.67 0.68 2.9M
2024-09-04 0.68 0.68 0.67 0.68 2.1M
2024-09-03 0.67 0.68 0.67 0.68 4.7M
2024-09-02 0.69 0.69 0.67 0.67 2.9M
2024-08-30 0.67 0.69 0.66 0.68 3.7M
2024-08-29 0.64 0.67 0.64 0.66 3.9M
2024-08-28 0.64 0.66 0.64 0.65 4.0M
2024-08-27 0.67 0.67 0.64 0.65 3.4M
2024-08-26 0.66 0.67 0.66 0.66 2.8M
2024-08-23 0.65 0.66 0.65 0.66 1.9M
2024-08-22 0.67 0.67 0.66 0.66 3.1M
2024-08-21 0.66 0.68 0.66 0.67 2.6M
2024-08-20 0.69 0.69 0.67 0.67 2.5M
2024-08-19 0.69 0.69 0.68 0.68 2.5M
2024-08-16 0.69 0.69 0.68 0.68 4.6M
2024-08-15 0.69 0.69 0.67 0.68 1.9M
2024-08-14 0.68 0.68 0.68 0.68 2.5M
2024-08-13 0.67 0.68 0.67 0.68 4.2M
2024-08-12 0.68 0.68 0.67 0.67 4.1M
2024-08-09 0.68 0.69 0.68 0.68 3.3M
2024-08-08 0.68 0.69 0.67 0.68 3.8M
2024-08-07 0.68 0.69 0.68 0.69 3.1M
2024-08-06 0.68 0.69 0.68 0.69 3.1M
2024-08-05 0.71 0.71 0.68 0.68 6.6M
2024-08-02 0.74 0.74 0.71 0.71 4.3M
2024-08-01 0.74 0.74 0.72 0.73 4.9M
2024-07-31 0.70 0.73 0.70 0.73 5.3M
2024-07-30 0.72 0.72 0.70 0.71 5.2M
2024-07-29 0.71 0.72 0.71 0.71 4.3M
2024-07-26 0.70 0.71 0.70 0.71 5.0M
2024-07-25 0.71 0.71 0.69 0.70 4.2M
2024-07-24 0.72 0.72 0.71 0.71 5.8M
2024-07-23 0.75 0.75 0.73 0.73 3.3M
2024-07-22 0.75 0.75 0.75 0.75 2.9M
2024-07-19 0.74 0.76 0.74 0.75 4.3M
2024-07-18 0.75 0.75 0.73 0.75 5.4M
2024-07-17 0.77 0.77 0.76 0.76 4.6M
2024-07-16 0.76 0.77 0.76 0.77 5.5M
2024-07-15 0.77 0.77 0.76 0.76 5.5M
2024-07-12 0.76 0.77 0.75 0.77 5.1M
2024-07-11 0.77 0.77 0.75 0.76 5.7M
2024-07-10 0.74 0.76 0.73 0.75 5.4M
2024-07-09 0.69 0.73 0.69 0.73 4.7M
2024-07-08 0.70 0.70 0.69 0.69 4.1M
2024-07-05 0.70 0.71 0.69 0.71 4.4M
2024-07-04 0.71 0.72 0.71 0.71 6.5M
2024-07-03 0.72 0.72 0.71 0.71 5.9M
2024-07-02 0.72 0.73 0.71 0.71 4.2M
2024-07-01 0.72 0.73 0.71 0.72 4.9M
2024-06-28 0.71 0.73 0.71 0.72 4.6M
2024-06-27 0.73 0.73 0.72 0.72 4.5M
2024-06-26 0.71 0.73 0.71 0.73 5.4M
2024-06-25 0.73 0.73 0.71 0.72 5.1M
2024-06-24 0.75 0.75 0.73 0.73 6.5M
2024-06-21 0.74 0.75 0.74 0.75 3.7M
2024-06-20 0.78 0.78 0.75 0.75 4.9M
2024-06-19 0.79 0.79 0.76 0.76 4.3M
2024-06-18 0.76 0.77 0.76 0.77 5.1M
2024-06-17 0.75 0.76 0.74 0.75 3.7M
2024-06-14 0.73 0.74 0.73 0.74 4.6M
2024-06-13 0.73 0.74 0.73 0.73 1.9M
2024-06-12 0.73 0.74 0.73 0.73 1.5M
2024-06-11 0.71 0.72 0.70 0.72 1.9M
2024-06-07 0.72 0.73 0.71 0.71 3.2M
2024-06-06 0.73 0.74 0.72 0.72 4.2M
2024-06-05 0.73 0.74 0.73 0.73 3.0M
2024-06-04 0.72 0.73 0.72 0.73 4.2M
2024-06-03 0.73 0.73 0.72 0.72 4.8M
2024-05-31 0.72 0.73 0.72 0.72 4.9M
2024-05-30 0.70 0.72 0.70 0.71 4.1M
2024-05-29 0.70 0.72 0.70 0.71 2.8M
2024-05-28 0.71 0.72 0.71 0.71 1.2M
2024-05-27 0.70 0.71 0.70 0.71 4.8M
2024-05-24 0.72 0.74 0.71 0.71 4.9M
2024-05-23 0.74 0.74 0.72 0.72 5.2M
2024-05-22 0.73 0.74 0.73 0.74 4.9M
2024-05-21 0.74 0.74 0.73 0.73 2.6M
2024-05-20 0.75 0.75 0.74 0.74 3.5M
2024-05-17 0.74 0.74 0.73 0.74 4.0M
2024-05-16 0.73 0.74 0.73 0.73 4.4M
2024-05-15 0.73 0.74 0.73 0.73 2.6M
2024-05-14 0.74 0.75 0.74 0.74 4.0M
2024-05-13 0.73 0.75 0.73 0.74 2.8M
2024-05-10 0.75 0.75 0.74 0.74 3.7M
2024-05-09 0.74 0.75 0.74 0.75 4.5M
2024-05-08 0.76 0.76 0.74 0.75 2.3M
2024-05-07 0.77 0.77 0.76 0.76 0.8M
2024-05-06 0.76 0.78 0.76 0.77 4.2M
2024-04-30 0.77 0.77 0.75 0.75 4.8M
2024-04-29 0.75 0.76 0.74 0.76 4.4M
2024-04-26 0.72 0.74 0.72 0.73 1.8M
2024-04-25 0.71 0.72 0.71 0.71 3.6M
2024-04-24 0.70 0.72 0.70 0.72 1.8M
2024-04-23 0.71 0.71 0.70 0.70 3.4M
2024-04-22 0.71 0.71 0.69 0.71 3.7M
2024-04-19 0.73 0.73 0.70 0.71 3.1M
2024-04-18 0.72 0.74 0.72 0.73 5.0M
2024-04-17 0.70 0.73 0.70 0.73 5.8M
2024-04-16 0.72 0.72 0.70 0.70 5.7M
2024-04-15 0.72 0.74 0.72 0.73 5.5M
2024-04-12 0.73 0.74 0.73 0.73 4.2M
2024-04-11 0.73 0.74 0.73 0.73 4.3M
2024-04-10 0.75 0.75 0.73 0.74 4.1M
2024-04-09 0.75 0.75 0.74 0.75 4.5M
2024-04-08 0.75 0.76 0.75 0.75 3.6M
2024-04-03 0.76 0.76 0.74 0.75 2.1M
2024-04-02 0.78 0.78 0.76 0.76 3.4M
2024-04-01 0.76 0.78 0.76 0.78 1.8M
2024-03-29 0.76 0.76 0.75 0.76 4.4M
2024-03-28 0.73 0.76 0.73 0.75 5.8M
2024-03-27 0.76 0.76 0.73 0.73 5.5M
2024-03-26 0.75 0.77 0.75 0.76 4.2M
2024-03-25 0.77 0.78 0.76 0.76 6.7M
2024-03-22 0.77 0.79 0.77 0.78 4.3M
2024-03-21 0.79 0.79 0.78 0.78 5.2M
2024-03-20 0.81 0.81 0.78 0.79 3.9M
2024-03-19 0.80 0.80 0.78 0.79 5.6M
2024-03-18 0.77 0.79 0.77 0.79 1.9M
2024-03-15 0.75 0.77 0.75 0.77 8.5M
2024-03-14 0.76 0.76 0.75 0.75 7.5M
2024-03-13 0.77 0.77 0.76 0.76 5.3M
2024-03-12 0.74 0.76 0.74 0.76 6.3M
2024-03-11 0.73 0.75 0.73 0.75 5.3M
2024-03-08 0.73 0.74 0.72 0.74 6.0M
2024-03-07 0.75 0.75 0.73 0.73 9.6M
2024-03-06 0.74 0.75 0.73 0.74 8.4M
2024-03-05 0.77 0.77 0.73 0.74 5.3M
2024-03-04 0.76 0.76 0.74 0.75 4.0M
2024-03-01 0.72 0.75 0.72 0.74 6.2M
2024-02-29 0.69 0.73 0.69 0.73 4.6M
2024-02-28 0.73 0.74 0.70 0.70 5.9M
2024-02-27 0.72 0.74 0.71 0.74 4.0M
2024-02-26 0.71 0.72 0.70 0.71 4.3M
2024-02-23 0.70 0.70 0.69 0.70 4.2M
2024-02-22 0.68 0.69 0.68 0.69 5.5M
2024-02-21 0.68 0.69 0.66 0.68 7.2M
2024-02-20 0.68 0.68 0.66 0.67 4.8M
2024-02-19 0.69 0.69 0.66 0.67 3.9M
2024-02-08 0.65 0.67 0.65 0.67 3.8M
2024-02-07 0.64 0.65 0.62 0.64 6.7M
2024-02-06 0.58 0.62 0.58 0.62 7.4M
2024-02-05 0.60 0.60 0.57 0.59 7.1M
2024-02-02 0.63 0.63 0.59 0.61 6.7M
2024-02-01 0.62 0.64 0.62 0.63 4.9M
2024-01-31 0.65 0.65 0.63 0.63 5.8M
2024-01-30 0.65 0.67 0.65 0.65 3.9M
2024-01-29 0.69 0.69 0.66 0.66 4.7M
2024-01-26 0.72 0.74 0.68 0.69 4.2M
2024-01-25 0.69 0.71 0.69 0.70 4.7M
2024-01-24 0.69 0.69 0.67 0.69 3.9M
2024-01-23 0.68 0.69 0.67 0.69 5.0M
2024-01-22 0.71 0.71 0.68 0.68 5.1M
2024-01-19 0.72 0.72 0.71 0.71 4.0M
2024-01-18 0.70 0.71 0.69 0.71 3.4M
2024-01-17 0.72 0.72 0.71 0.71 2.6M
2024-01-16 0.73 0.73 0.72 0.73 3.4M
2024-01-15 0.73 0.74 0.73 0.73 3.3M
2024-01-12 0.75 0.75 0.74 0.74 3.9M
2024-01-11 0.73 0.75 0.73 0.74 5.5M
2024-01-10 0.74 0.74 0.73 0.73 3.8M
2024-01-09 0.73 0.75 0.73 0.74 3.7M
2024-01-08 0.75 0.77 0.74 0.74 5.1M
2024-01-05 0.77 0.78 0.75 0.76 6.1M
2024-01-04 0.78 0.78 0.77 0.77 4.1M
2024-01-03 0.81 0.81 0.78 0.79 6.1M
2024-01-02 0.83 0.83 0.80 0.80 6.1M