China Universal Hangsheng Tech(QDII)

513260
🏛️ china →
1.62
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 1.05 1.06 1.04 1.04 6.7M
2022-12-29 1.03 1.05 1.03 1.03 25.0M
2022-12-28 1.06 1.07 1.05 1.05 17.6M
2022-12-27 1.04 1.07 1.03 1.05 7.2M
2022-12-26 1.04 1.04 1.03 1.03 9.3M
2022-12-23 1.05 1.06 1.03 1.04 10.3M
2022-12-22 1.02 1.06 1.02 1.06 9.0M
2022-12-21 1.00 1.02 1.00 1.01 7.5M
2022-12-20 1.04 1.05 1.00 1.00 18.4M
2022-12-19 1.06 1.15 1.03 1.04 17.4M
2022-12-16 1.04 1.06 1.02 1.05 23.0M
2022-12-15 1.07 1.07 1.04 1.04 18.3M
2022-12-14 1.07 1.08 1.05 1.07 19.5M
2022-12-13 1.06 1.08 1.05 1.06 35.9M
2022-12-12 1.08 1.09 1.06 1.06 35.3M
2022-12-09 1.07 1.10 1.06 1.10 19.2M
2022-12-08 1.04 1.07 1.03 1.06 12.3M
2022-12-07 1.05 1.09 1.04 1.04 23.0M
2022-12-06 1.04 1.08 1.04 1.04 21.0M
2022-12-05 1.02 1.06 1.01 1.06 42.1M
2022-12-02 0.99 1.00 0.97 0.98 16.8M
2022-12-01 1.01 1.03 0.98 0.99 30.0M
2022-11-30 0.94 0.96 0.94 0.96 19.7M
2022-11-29 0.90 0.95 0.90 0.94 29.8M
2022-11-28 0.89 0.89 0.81 0.89 16.6M
2022-11-25 0.92 0.92 0.90 0.90 9.3M
2022-11-24 0.95 0.95 0.91 0.92 13.3M
2022-11-23 0.91 0.92 0.89 0.92 32.6M
2022-11-22 0.93 0.94 0.90 0.91 16.5M
2022-11-21 0.95 0.95 0.92 0.94 30.0M
2022-11-18 0.97 1.00 0.95 0.96 31.2M
2022-11-17 0.95 0.96 0.92 0.95 29.1M
2022-11-16 0.96 0.98 0.94 0.95 46.4M
2022-11-15 0.90 0.97 0.89 0.96 39.3M
2022-11-14 0.92 0.94 0.90 0.91 28.0M
2022-11-11 0.89 0.90 0.87 0.89 24.9M
2022-11-10 0.84 0.84 0.82 0.82 7.9M
2022-11-09 0.87 0.88 0.84 0.85 14.5M
2022-11-08 0.88 0.89 0.86 0.87 12.9M
2022-11-07 0.84 0.90 0.84 0.88 20.3M
2022-11-04 0.80 0.87 0.80 0.86 44.7M
2022-11-03 0.81 0.81 0.79 0.79 14.7M
2022-11-02 0.80 0.83 0.79 0.82 23.8M
2022-11-01 0.76 0.81 0.76 0.81 52.1M
2022-10-31 0.74 0.77 0.72 0.75 28.9M
2022-10-28 0.77 0.77 0.73 0.73 29.1M
2022-10-27 0.79 0.80 0.77 0.77 22.0M
2022-10-26 0.75 0.78 0.75 0.76 28.9M
2022-10-25 0.73 0.78 0.71 0.75 46.8M
2022-10-24 0.80 0.80 0.73 0.74 35.6M
2022-10-21 0.82 0.82 0.80 0.81 11.9M
2022-10-20 0.82 0.83 0.79 0.81 19.8M
2022-10-19 0.85 0.85 0.83 0.83 7.0M
2022-10-18 0.85 0.86 0.83 0.85 11.8M
2022-10-17 0.83 0.83 0.80 0.82 17.3M
2022-10-14 0.84 0.86 0.83 0.84 19.7M
2022-10-13 0.85 0.85 0.82 0.82 10.5M
2022-10-12 0.84 0.87 0.82 0.86 20.4M
2022-10-11 0.87 0.87 0.84 0.85 11.4M
2022-10-10 0.87 0.88 0.87 0.87 5.0M
2022-09-30 0.89 0.90 0.87 0.88 12.9M
2022-09-29 0.92 0.93 0.89 0.89 10.4M
2022-09-28 0.93 0.93 0.91 0.91 8.5M
2022-09-27 0.93 0.94 0.92 0.93 18.1M
2022-09-26 0.91 0.94 0.91 0.92 13.8M
2022-09-23 0.92 0.93 0.91 0.91 6.6M
2022-09-22 0.92 0.93 0.90 0.92 14.5M
2022-09-21 0.95 0.95 0.94 0.94 23.5M
2022-09-20 0.95 0.97 0.95 0.96 12.2M
2022-09-19 0.95 0.95 0.94 0.94 20.1M
2022-09-16 0.97 0.97 0.96 0.96 18.3M
2022-09-15 0.97 0.98 0.97 0.97 19.8M
2022-09-14 0.98 0.98 0.97 0.97 41.0M
2022-09-13 1.00 1.00 1.00 1.00 165.4M