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
2023-12-29 0.96 0.96 0.95 0.95 35.4M
2023-12-28 0.93 0.97 0.93 0.96 32.3M
2023-12-27 0.93 0.93 0.92 0.93 32.5M
2023-12-26 0.91 0.92 0.91 0.92 9.7M
2023-12-25 0.91 0.92 0.91 0.92 115.3M
2023-12-22 0.96 0.97 0.90 0.91 71.0M
2023-12-21 0.95 0.95 0.94 0.95 27.8M
2023-12-20 0.96 0.96 0.95 0.96 50.8M
2023-12-19 0.95 0.96 0.94 0.95 36.3M
2023-12-18 0.96 0.96 0.95 0.95 32.3M
2023-12-15 0.96 0.98 0.96 0.96 84.7M
2023-12-14 0.96 0.97 0.95 0.95 56.3M
2023-12-13 0.96 0.96 0.94 0.95 18.2M
2023-12-12 0.95 0.97 0.95 0.96 36.6M
2023-12-11 0.95 0.95 0.93 0.95 42.5M
2023-12-08 0.96 0.96 0.95 0.95 42.7M
2023-12-07 0.96 0.96 0.95 0.95 42.8M
2023-12-06 0.95 0.97 0.94 0.96 91.4M
2023-12-05 0.96 0.96 0.94 0.94 44.0M
2023-12-04 0.99 0.99 0.97 0.97 35.0M
2023-12-01 1.00 1.00 0.98 0.99 42.1M
2023-11-30 1.00 1.01 0.99 1.00 33.0M
2023-11-29 1.03 1.03 1.00 1.00 28.1M
2023-11-28 1.04 1.04 1.02 1.03 30.8M
2023-11-27 1.04 1.04 1.02 1.04 24.4M
2023-11-24 1.05 1.05 1.04 1.04 20.4M
2023-11-23 1.04 1.05 1.03 1.05 28.9M
2023-11-22 1.04 1.05 1.03 1.03 36.8M
2023-11-21 1.07 1.07 1.04 1.04 33.6M
2023-11-20 1.05 1.05 1.04 1.05 35.2M
2023-11-17 1.05 1.05 1.03 1.04 31.6M
2023-11-16 1.08 1.09 1.05 1.06 44.9M
2023-11-15 1.06 1.07 1.05 1.07 43.3M
2023-11-14 1.05 1.05 1.03 1.04 27.8M
2023-11-13 1.03 1.04 1.02 1.03 23.6M
2023-11-10 1.04 1.05 1.02 1.02 54.7M
2023-11-09 1.05 1.07 1.05 1.06 41.9M
2023-11-08 1.06 1.07 1.05 1.05 46.1M
2023-11-07 1.06 1.07 1.05 1.06 44.7M
2023-11-06 1.05 1.07 1.05 1.07 72.7M
2023-11-03 1.01 1.03 1.01 1.03 47.3M
2023-11-02 1.00 1.02 1.00 1.00 24.4M
2023-11-01 1.00 1.00 0.98 0.99 25.9M
2023-10-31 1.01 1.01 0.99 0.99 21.5M
2023-10-30 1.00 1.01 0.99 1.01 39.7M
2023-10-27 0.97 1.01 0.97 1.00 54.0M
2023-10-26 0.97 0.98 0.96 0.97 52.3M
2023-10-25 0.97 0.99 0.96 0.97 39.8M
2023-10-24 0.95 0.96 0.94 0.95 37.3M
2023-10-23 0.96 0.96 0.94 0.94 12.5M
2023-10-20 0.96 0.97 0.96 0.96 21.3M
2023-10-19 0.97 0.97 0.96 0.97 27.3M
2023-10-18 0.99 0.99 0.98 0.98 30.4M
2023-10-17 0.99 1.00 0.99 0.99 33.1M
2023-10-16 1.00 1.00 0.98 0.98 27.9M
2023-10-13 1.01 1.02 1.00 1.01 37.2M
2023-10-12 1.04 1.04 1.03 1.04 38.0M
2023-10-11 1.01 1.03 1.01 1.02 33.7M
2023-10-10 0.99 1.01 0.99 1.00 44.2M
2023-10-09 0.98 0.99 0.98 0.99 30.3M
2023-09-28 0.99 0.99 0.97 0.97 38.0M
2023-09-27 0.99 1.00 0.99 0.99 28.8M
2023-09-26 1.00 1.00 0.99 0.99 20.8M
2023-09-25 1.02 1.02 1.00 1.00 25.0M
2023-09-22 0.99 1.03 0.99 1.02 37.2M
2023-09-21 1.00 1.01 0.99 0.99 26.2M
2023-09-20 1.02 1.02 1.01 1.01 28.9M
2023-09-19 1.03 1.03 1.02 1.02 29.7M
2023-09-18 1.04 1.05 1.03 1.03 28.6M
2023-09-15 1.05 1.06 1.04 1.05 29.3M
2023-09-14 1.05 1.05 1.04 1.05 24.1M
2023-09-13 1.05 1.06 1.04 1.04 17.4M
2023-09-12 1.05 1.06 1.04 1.05 29.1M
2023-09-11 1.03 1.05 1.03 1.04 43.3M
2023-09-08 1.05 1.05 1.04 1.04 12.3M
2023-09-07 1.07 1.07 1.06 1.06 27.0M
2023-09-06 1.07 1.08 1.06 1.07 29.0M
2023-09-05 1.10 1.10 1.08 1.08 40.4M
2023-09-04 1.10 1.10 1.09 1.10 36.1M
2023-09-01 1.07 1.08 1.07 1.08 16.2M
2023-08-31 1.09 1.10 1.07 1.07 37.5M
2023-08-30 1.10 1.11 1.08 1.08 36.6M
2023-08-29 1.07 1.10 1.07 1.09 65.3M
2023-08-28 1.10 1.11 1.06 1.07 82.7M
2023-08-25 1.05 1.06 1.05 1.05 54.2M
2023-08-24 1.04 1.07 1.04 1.07 108.1M
2023-08-23 1.03 1.04 1.02 1.03 79.2M
2023-08-22 1.02 1.04 1.01 1.03 111.6M
2023-08-21 1.02 1.04 1.01 1.01 70.5M
2023-08-18 1.07 1.07 1.04 1.04 121.2M
2023-08-17 1.06 1.08 1.05 1.08 119.1M
2023-08-16 1.08 1.08 1.07 1.07 82.5M
2023-08-15 1.09 1.10 1.08 1.09 147.1M
2023-08-14 1.08 1.09 1.07 1.09 85.0M
2023-08-11 1.15 1.15 1.11 1.11 70.3M
2023-08-10 1.13 1.13 1.12 1.13 24.7M
2023-08-09 1.13 1.14 1.12 1.13 17.0M
2023-08-08 1.15 1.15 1.13 1.14 12.2M
2023-08-07 1.16 1.16 1.14 1.16 16.4M
2023-08-04 1.16 1.17 1.15 1.16 36.8M
2023-08-03 1.14 1.15 1.13 1.15 40.7M
2023-08-02 1.18 1.18 1.13 1.13 35.1M
2023-08-01 1.18 1.20 1.16 1.16 61.2M
2023-07-31 1.18 1.20 1.17 1.18 57.3M
2023-07-28 1.10 1.15 1.10 1.15 56.7M
2023-07-27 1.10 1.12 1.10 1.11 34.3M
2023-07-26 1.08 1.09 1.08 1.08 53.6M
2023-07-25 1.07 1.09 1.07 1.09 24.9M
2023-07-24 1.05 1.05 1.03 1.03 22.7M
2023-07-21 1.05 1.07 1.04 1.06 17.7M
2023-07-20 1.07 1.08 1.05 1.05 31.0M
2023-07-19 1.06 1.07 1.04 1.07 29.5M
2023-07-18 1.07 1.07 1.06 1.06 27.5M
2023-07-17 1.08 1.08 1.06 1.06 14.0M
2023-07-14 1.11 1.11 1.08 1.08 29.8M
2023-07-13 1.07 1.09 1.07 1.08 33.7M
2023-07-12 1.04 1.06 1.04 1.05 18.3M
2023-07-11 1.03 1.04 1.03 1.03 15.2M
2023-07-10 1.03 1.04 1.02 1.02 19.9M
2023-07-07 1.02 1.02 1.00 1.01 21.0M
2023-07-06 1.04 1.05 1.02 1.02 21.8M
2023-07-05 1.04 1.06 1.04 1.04 10.9M
2023-07-04 1.05 1.06 1.04 1.05 14.2M
2023-07-03 1.02 1.05 1.02 1.05 20.0M
2023-06-30 1.02 1.02 1.01 1.01 25.7M
2023-06-29 1.04 1.04 1.02 1.02 17.1M
2023-06-28 1.03 1.04 1.01 1.04 28.1M
2023-06-27 1.01 1.03 1.01 1.03 15.1M
2023-06-26 1.02 1.02 1.00 1.00 23.0M
2023-06-21 1.03 1.03 1.02 1.02 21.2M
2023-06-20 1.06 1.07 1.04 1.05 15.4M
2023-06-19 1.08 1.08 1.05 1.06 24.4M
2023-06-16 1.08 1.09 1.07 1.08 10.3M
2023-06-15 1.05 1.07 1.05 1.07 27.9M
2023-06-14 1.04 1.05 1.03 1.04 19.3M
2023-06-13 1.01 1.04 1.01 1.04 16.1M
2023-06-12 1.01 1.01 0.99 1.01 11.6M
2023-06-09 1.00 1.01 0.98 1.01 14.5M
2023-06-08 1.00 1.00 0.98 0.99 73.5M
2023-06-07 0.99 1.00 0.99 1.00 18.2M
2023-06-06 0.98 0.99 0.97 0.97 19.1M
2023-06-05 0.97 0.98 0.96 0.97 23.7M
2023-06-02 0.95 0.98 0.95 0.97 21.3M
2023-06-01 0.92 0.95 0.92 0.93 41.9M
2023-05-31 0.93 0.93 0.91 0.92 27.4M
2023-05-30 0.93 0.94 0.93 0.94 12.0M
2023-05-29 0.94 0.95 0.92 0.93 22.9M
2023-05-26 0.93 0.94 0.93 0.94 28.0M
2023-05-25 0.95 0.96 0.93 0.94 31.3M
2023-05-24 0.97 0.97 0.96 0.96 19.5M
2023-05-23 0.99 1.00 0.97 0.97 26.6M
2023-05-22 0.97 0.99 0.96 0.99 9.2M
2023-05-19 0.98 0.98 0.97 0.97 11.0M
2023-05-18 0.98 0.99 0.98 0.98 8.5M
2023-05-17 0.99 0.99 0.98 0.98 4.7M
2023-05-16 0.99 0.99 0.98 0.98 6.3M
2023-05-15 0.97 0.98 0.96 0.98 11.2M
2023-05-12 0.97 0.98 0.96 0.97 15.0M
2023-05-11 0.96 0.97 0.95 0.95 13.8M
2023-05-10 0.94 0.95 0.94 0.95 9.7M
2023-05-09 0.97 0.97 0.94 0.94 11.3M
2023-05-08 0.97 0.98 0.96 0.97 8.5M
2023-05-05 0.97 0.98 0.96 0.97 20.3M
2023-05-04 0.96 0.96 0.95 0.95 19.0M
2023-04-28 0.96 0.98 0.96 0.97 33.1M
2023-04-27 0.96 0.96 0.95 0.95 14.5M
2023-04-26 0.94 0.97 0.94 0.96 16.4M
2023-04-25 0.97 0.97 0.94 0.94 21.7M
2023-04-24 0.98 0.99 0.96 0.97 16.6M
2023-04-21 1.00 1.01 0.98 0.98 17.3M
2023-04-20 1.01 1.01 1.01 1.01 17.5M
2023-04-19 1.04 1.04 1.01 1.01 17.0M
2023-04-18 1.04 1.04 1.03 1.03 11.1M
2023-04-17 1.02 1.04 1.01 1.04 13.7M
2023-04-14 1.02 1.03 1.01 1.02 22.5M
2023-04-13 1.01 1.02 1.00 1.01 25.9M
2023-04-12 1.04 1.05 1.02 1.02 11.3M
2023-04-11 1.05 1.06 1.03 1.04 21.7M
2023-04-10 1.05 1.05 1.05 1.05 6.2M
2023-04-07 1.04 1.05 1.04 1.05 18.0M
2023-04-06 1.03 1.04 1.02 1.03 16.0M
2023-04-04 1.05 1.05 1.03 1.04 17.2M
2023-04-03 1.06 1.06 1.04 1.05 27.7M
2023-03-31 1.06 1.07 1.05 1.06 24.4M
2023-03-30 1.05 1.06 1.04 1.05 28.1M
2023-03-29 1.05 1.06 1.04 1.04 24.8M
2023-03-28 1.03 1.03 1.01 1.02 18.8M
2023-03-27 1.03 1.03 1.00 1.02 18.1M
2023-03-24 1.02 1.05 1.02 1.03 35.6M
2023-03-23 0.98 1.02 0.98 1.02 37.7M
2023-03-22 0.99 1.00 0.98 0.99 19.5M
2023-03-21 0.96 0.97 0.95 0.97 27.5M
2023-03-20 0.98 0.98 0.94 0.95 49.8M
2023-03-17 0.96 0.98 0.96 0.98 36.6M
2023-03-16 0.94 0.96 0.94 0.94 44.2M
2023-03-15 0.96 0.97 0.95 0.95 28.8M
2023-03-14 0.96 0.96 0.93 0.94 26.7M
2023-03-13 0.95 0.98 0.95 0.96 65.2M
2023-03-10 0.97 0.98 0.94 0.95 27.0M
2023-03-09 0.99 1.00 0.99 0.99 22.5M
2023-03-08 1.01 1.01 0.99 0.99 22.6M
2023-03-07 1.04 1.06 1.01 1.02 32.2M
2023-03-06 1.05 1.06 1.03 1.04 28.4M
2023-03-03 1.04 1.05 1.03 1.05 12.1M
2023-03-02 1.03 1.03 1.01 1.02 28.2M
2023-03-01 0.98 1.04 0.98 1.03 37.9M
2023-02-28 1.00 1.01 0.97 0.98 37.2M
2023-02-27 1.00 1.01 0.99 0.99 49.4M
2023-02-24 1.03 1.04 1.00 1.01 42.4M
2023-02-23 1.01 1.04 1.01 1.03 43.5M
2023-02-22 1.03 1.03 1.01 1.01 25.4M
2023-02-21 1.06 1.08 1.03 1.03 14.3M
2023-02-20 1.05 1.07 1.04 1.07 25.2M
2023-02-17 1.08 1.08 1.05 1.05 11.3M
2023-02-16 1.06 1.10 1.06 1.08 38.1M
2023-02-15 1.06 1.06 1.04 1.05 20.9M
2023-02-14 1.07 1.07 1.06 1.06 7.5M
2023-02-13 1.06 1.07 1.04 1.06 16.9M
2023-02-10 1.10 1.10 1.06 1.06 23.7M
2023-02-09 1.07 1.11 1.07 1.11 11.5M
2023-02-08 1.10 1.10 1.07 1.08 13.0M
2023-02-07 1.09 1.11 1.09 1.10 22.6M
2023-02-06 1.11 1.11 1.08 1.08 19.4M
2023-02-03 1.11 1.13 1.11 1.12 29.4M
2023-02-02 1.15 1.16 1.14 1.14 23.5M
2023-02-01 1.10 1.13 1.10 1.13 31.1M
2023-01-31 1.12 1.13 1.09 1.09 10.6M
2023-01-30 1.15 1.16 1.12 1.12 29.5M
2023-01-20 1.08 1.15 1.08 1.11 10.7M
2023-01-19 1.08 1.09 1.07 1.08 8.8M
2023-01-18 1.09 1.10 1.08 1.09 15.1M
2023-01-17 1.08 1.11 1.08 1.08 43.1M
2023-01-16 1.10 1.11 1.08 1.08 13.8M
2023-01-13 1.08 1.10 1.08 1.09 12.4M
2023-01-12 1.11 1.12 1.08 1.08 16.9M
2023-01-11 1.11 1.13 1.11 1.11 17.2M
2023-01-10 1.11 1.11 1.09 1.11 15.2M
2023-01-09 1.10 1.12 1.10 1.12 26.9M
2023-01-06 1.13 1.13 1.09 1.09 45.1M
2023-01-05 1.13 1.14 1.11 1.11 12.8M
2023-01-04 1.05 1.09 1.05 1.09 16.3M
2023-01-03 1.03 1.05 1.00 1.05 16.0M