China Universal HS HK-lst Btch(QDII)

513280
🏛️ china →
1.35
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1.31 1.32 1.30 1.31 5,690.8K
09:35 1.31 1.31 1.30 1.31 8,698.0K
09:40 1.31 1.31 1.30 1.30 4,286.3K
09:45 1.30 1.30 1.29 1.29 4,069.5K
09:50 1.29 1.29 1.29 1.29 3,173.8K
09:55 1.29 1.30 1.29 1.30 1,935.2K
10:00 1.30 1.30 1.30 1.30 2,373.9K
10:05 1.30 1.30 1.29 1.30 1,197.6K
10:10 1.30 1.30 1.30 1.30 1,637.4K
10:15 1.30 1.30 1.30 1.30 743.0K
10:20 1.30 1.30 1.30 1.30 1,083.5K
10:25 1.30 1.30 1.30 1.30 583.0K
10:30 1.30 1.30 1.30 1.30 1,566.9K
10:35 1.30 1.30 1.30 1.30 1,365.9K
10:40 1.30 1.31 1.30 1.31 1,818.2K
10:45 1.31 1.31 1.31 1.31 4,124.6K
10:50 1.31 1.31 1.31 1.31 4,352.2K
10:55 1.31 1.31 1.30 1.30 1,555.1K
11:00 1.30 1.31 1.30 1.31 1,263.2K
11:05 1.31 1.31 1.30 1.30 393.4K
11:10 1.30 1.30 1.30 1.30 869.6K
11:15 1.30 1.30 1.30 1.30 915.0K
11:20 1.30 1.30 1.30 1.30 890.7K
11:25 1.30 1.30 1.30 1.30 407.4K
13:00 1.30 1.31 1.30 1.31 1,854.1K
13:05 1.31 1.31 1.31 1.31 3,198.0K
13:10 1.31 1.31 1.31 1.31 1,079.1K
13:15 1.31 1.31 1.31 1.31 1,029.5K
13:20 1.31 1.31 1.31 1.31 595.0K
13:25 1.31 1.31 1.31 1.31 758.0K
13:30 1.31 1.31 1.31 1.31 290.3K
13:35 1.31 1.31 1.31 1.31 88.8K
13:40 1.31 1.31 1.31 1.31 570.7K
13:45 1.31 1.31 1.31 1.31 1,513.6K
13:50 1.31 1.32 1.31 1.31 1,390.8K
13:55 1.32 1.32 1.31 1.31 1,180.7K
14:00 1.32 1.32 1.31 1.31 1,572.0K
14:05 1.32 1.32 1.31 1.31 1,572.9K
14:10 1.31 1.31 1.31 1.31 1,226.6K
14:15 1.31 1.32 1.31 1.31 967.1K
14:20 1.31 1.31 1.31 1.31 443.1K
14:25 1.31 1.32 1.31 1.31 1,332.0K
14:30 1.32 1.32 1.31 1.32 583.0K
14:35 1.31 1.32 1.31 1.32 1,194.8K
14:40 1.32 1.32 1.32 1.32 660.4K
14:45 1.32 1.32 1.32 1.32 1,003.9K
14:50 1.32 1.32 1.32 1.32 1,274.6K
14:55 1.32 1.32 1.32 1.32 1,449.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 1.32 1.36 1.32 1.35 113.5M
2025-09-29 1.30 1.32 1.29 1.32 81.8M
2025-09-26 1.32 1.32 1.29 1.31 111.1M
2025-09-25 1.32 1.34 1.32 1.33 101.6M
2025-09-24 1.32 1.33 1.31 1.32 82.8M
2025-09-23 1.34 1.35 1.31 1.32 94.4M
2025-09-22 1.32 1.35 1.32 1.34 106.8M
2025-09-19 1.34 1.35 1.31 1.31 90.7M
2025-09-18 1.33 1.36 1.31 1.33 161.1M
2025-09-17 1.34 1.34 1.31 1.33 83.5M
2025-09-16 1.35 1.36 1.32 1.33 97.6M
2025-09-15 1.35 1.37 1.33 1.35 132.7M
2025-09-12 1.36 1.36 1.34 1.35 167.4M
2025-09-11 1.30 1.34 1.27 1.34 201.2M
2025-09-10 1.38 1.40 1.36 1.37 115.7M
2025-09-09 1.38 1.40 1.36 1.38 144.1M
2025-09-08 1.38 1.41 1.36 1.38 189.9M
2025-09-05 1.32 1.39 1.32 1.38 175.7M
2025-09-04 1.38 1.39 1.31 1.33 143.8M
2025-09-03 1.38 1.38 1.35 1.37 142.3M
2025-09-02 1.35 1.38 1.33 1.35 189.7M
2025-09-01 1.31 1.35 1.29 1.35 152.6M
2025-08-29 1.25 1.31 1.25 1.30 157.7M
2025-08-28 1.28 1.30 1.22 1.25 113.1M
2025-08-27 1.34 1.34 1.27 1.28 115.3M
2025-08-26 1.35 1.35 1.32 1.32 102.4M
2025-08-25 1.36 1.37 1.33 1.34 118.2M
2025-08-22 1.33 1.34 1.32 1.34 136.6M
2025-08-21 1.31 1.32 1.30 1.32 111.9M
2025-08-20 1.32 1.33 1.29 1.30 119.5M
2025-08-19 1.36 1.37 1.32 1.32 133.5M
2025-08-18 1.34 1.36 1.34 1.36 133.6M
2025-08-15 1.29 1.33 1.29 1.33 152.1M
2025-08-14 1.30 1.31 1.29 1.29 133.1M
2025-08-13 1.25 1.29 1.24 1.29 130.1M
2025-08-12 1.25 1.26 1.23 1.24 86.6M
2025-08-11 1.25 1.25 1.22 1.24 99.2M
2025-08-08 1.25 1.26 1.23 1.24 131.2M
2025-08-07 1.30 1.30 1.25 1.26 113.1M
2025-08-06 1.29 1.30 1.28 1.29 102.2M
2025-08-05 1.26 1.28 1.26 1.28 125.3M
2025-08-04 1.25 1.25 1.21 1.25 144.6M
2025-08-01 1.28 1.30 1.25 1.26 140.0M
2025-07-31 1.28 1.31 1.26 1.27 179.0M
2025-07-30 1.30 1.34 1.27 1.27 248.6M
2025-07-29 1.25 1.30 1.25 1.30 189.1M
2025-07-28 1.22 1.25 1.21 1.25 111.3M
2025-07-25 1.21 1.24 1.21 1.21 139.1M
2025-07-24 1.19 1.21 1.19 1.21 149.7M
2025-07-23 1.20 1.22 1.19 1.19 192.0M
2025-07-22 1.19 1.23 1.19 1.19 152.4M
2025-07-21 1.20 1.21 1.18 1.19 111.3M
2025-07-18 1.20 1.21 1.19 1.20 137.3M
2025-07-17 1.15 1.20 1.15 1.20 179.5M
2025-07-16 1.14 1.14 1.13 1.14 162.4M
2025-07-15 1.09 1.13 1.09 1.12 154.9M
2025-07-14 1.07 1.09 1.06 1.09 103.2M
2025-07-11 1.06 1.08 1.06 1.07 119.0M
2025-07-10 1.06 1.08 1.06 1.06 92.2M
2025-07-09 1.05 1.07 1.04 1.06 168.6M
2025-07-08 1.05 1.07 1.04 1.05 98.0M
2025-07-07 1.07 1.08 1.05 1.05 121.0M
2025-07-04 1.06 1.08 1.05 1.07 160.9M
2025-07-03 1.04 1.07 1.03 1.06 196.6M
2025-07-02 1.05 1.06 1.03 1.03 132.4M
2025-07-01 1.03 1.04 1.02 1.04 69.4M
2025-06-30 1.02 1.03 1.00 1.03 126.9M
2025-06-27 1.02 1.03 1.01 1.01 118.5M
2025-06-26 1.04 1.04 1.01 1.02 107.7M
2025-06-25 1.06 1.06 1.03 1.04 194.8M
2025-06-24 1.02 1.04 1.01 1.04 177.1M
2025-06-23 0.98 1.02 0.97 1.02 170.9M
2025-06-20 0.99 1.00 0.98 0.99 124.9M
2025-06-19 1.02 1.03 0.98 0.98 153.9M
2025-06-18 1.02 1.03 1.00 1.01 122.1M
2025-06-17 1.07 1.08 1.01 1.02 131.1M
2025-06-16 1.07 1.09 1.05 1.06 142.7M
2025-06-13 1.10 1.12 1.06 1.07 168.4M
2025-06-12 1.05 1.10 1.05 1.10 157.2M
2025-06-11 1.06 1.07 1.04 1.05 129.9M
2025-06-10 1.03 1.07 1.02 1.06 217.2M
2025-06-09 1.00 1.03 0.98 1.02 162.8M
2025-06-06 0.96 0.98 0.96 0.98 110.7M
2025-06-05 1.00 1.00 0.95 0.96 134.5M
2025-06-04 0.96 0.99 0.96 0.98 117.7M
2025-06-03 0.94 0.95 0.93 0.95 109.5M
2025-05-30 0.95 0.95 0.93 0.94 97.9M
2025-05-29 0.90 0.94 0.90 0.94 126.4M
2025-05-28 0.92 0.92 0.90 0.90 42.7M
2025-05-27 0.88 0.92 0.88 0.91 67.2M
2025-05-26 0.91 0.91 0.88 0.89 56.5M
2025-05-23 0.91 0.93 0.90 0.91 77.7M
2025-05-22 0.91 0.92 0.90 0.90 42.4M
2025-05-21 0.90 0.92 0.90 0.91 65.0M
2025-05-20 0.88 0.91 0.88 0.90 100.4M
2025-05-19 0.85 0.87 0.85 0.86 40.5M
2025-05-16 0.84 0.87 0.84 0.86 53.8M
2025-05-15 0.84 0.85 0.84 0.84 43.4M
2025-05-14 0.84 0.85 0.84 0.84 50.3M
2025-05-13 0.85 0.85 0.84 0.84 69.9M
2025-05-12 0.86 0.86 0.83 0.83 98.4M
2025-05-09 0.86 0.87 0.85 0.86 57.4M
2025-05-08 0.85 0.86 0.85 0.85 53.8M
2025-05-07 0.89 0.89 0.85 0.86 87.1M
2025-05-06 0.90 0.90 0.88 0.89 103.9M
2025-04-30 0.88 0.89 0.87 0.88 124.0M
2025-04-29 0.88 0.89 0.87 0.88 97.9M
2025-04-28 0.88 0.89 0.86 0.87 142.5M
2025-04-25 0.90 0.91 0.89 0.89 81.5M
2025-04-24 0.88 0.90 0.88 0.89 129.1M
2025-04-23 0.89 0.90 0.87 0.88 148.8M
2025-04-22 0.82 0.87 0.82 0.86 180.4M
2025-04-21 0.81 0.83 0.81 0.82 60.2M
2025-04-18 0.81 0.81 0.81 0.81 10.9M
2025-04-17 0.81 0.82 0.80 0.81 63.4M
2025-04-16 0.83 0.83 0.80 0.81 37.2M
2025-04-15 0.85 0.86 0.83 0.83 79.1M
2025-04-14 0.83 0.85 0.83 0.84 136.8M
2025-04-11 0.77 0.81 0.77 0.81 156.7M
2025-04-10 0.78 0.81 0.77 0.78 130.7M
2025-04-09 0.72 0.76 0.69 0.75 122.2M
2025-04-08 0.80 0.80 0.72 0.74 62.9M
2025-04-07 0.80 0.81 0.80 0.80 14.2M
2025-04-03 0.89 0.92 0.87 0.88 128.4M
2025-04-02 0.90 0.91 0.89 0.89 97.6M
2025-04-01 0.86 0.93 0.86 0.91 194.8M
2025-03-31 0.88 0.88 0.85 0.86 120.9M
2025-03-28 0.86 0.89 0.86 0.87 162.4M
2025-03-27 0.82 0.87 0.81 0.86 135.6M
2025-03-26 0.81 0.82 0.81 0.82 35.1M
2025-03-25 0.82 0.83 0.81 0.81 36.2M
2025-03-24 0.83 0.84 0.82 0.83 50.1M
2025-03-21 0.86 0.86 0.83 0.83 77.5M
2025-03-20 0.86 0.88 0.86 0.87 81.8M
2025-03-19 0.85 0.86 0.85 0.86 91.8M
2025-03-18 0.84 0.86 0.84 0.85 80.6M
2025-03-17 0.84 0.84 0.82 0.83 63.7M
2025-03-14 0.80 0.84 0.80 0.83 152.8M
2025-03-13 0.80 0.82 0.79 0.79 47.4M
2025-03-12 0.81 0.82 0.80 0.80 46.3M
2025-03-11 0.79 0.81 0.79 0.80 65.2M
2025-03-10 0.82 0.83 0.79 0.80 48.7M
2025-03-07 0.81 0.83 0.80 0.81 68.4M
2025-03-06 0.82 0.83 0.81 0.81 65.1M
2025-03-05 0.80 0.81 0.79 0.80 36.6M
2025-03-04 0.79 0.79 0.77 0.79 26.8M
2025-03-03 0.80 0.81 0.78 0.79 45.6M
2025-02-28 0.83 0.84 0.79 0.79 67.1M
2025-02-27 0.82 0.84 0.81 0.83 69.2M
2025-02-26 0.80 0.83 0.80 0.83 58.9M
2025-02-25 0.80 0.81 0.78 0.79 42.8M
2025-02-24 0.81 0.82 0.80 0.80 82.8M
2025-02-21 0.79 0.82 0.79 0.82 57.6M
2025-02-20 0.78 0.80 0.78 0.79 86.3M
2025-02-19 0.76 0.79 0.76 0.78 45.9M
2025-02-18 0.76 0.77 0.75 0.76 63.7M
2025-02-17 0.75 0.77 0.74 0.76 65.4M
2025-02-14 0.72 0.75 0.72 0.75 60.0M
2025-02-13 0.72 0.73 0.72 0.72 28.3M
2025-02-12 0.72 0.72 0.71 0.72 19.4M
2025-02-11 0.73 0.73 0.72 0.72 16.5M
2025-02-10 0.72 0.73 0.72 0.73 34.6M
2025-02-07 0.71 0.73 0.71 0.72 45.6M
2025-02-06 0.69 0.71 0.69 0.71 34.3M
2025-02-05 0.68 0.69 0.68 0.69 17.8M
2025-01-27 0.68 0.69 0.68 0.68 14.0M
2025-01-24 0.67 0.68 0.67 0.68 17.2M
2025-01-23 0.67 0.68 0.66 0.67 14.4M
2025-01-22 0.67 0.67 0.67 0.67 7.7M
2025-01-21 0.68 0.68 0.67 0.67 20.6M
2025-01-20 0.67 0.68 0.67 0.68 21.6M
2025-01-17 0.65 0.67 0.65 0.66 15.8M
2025-01-16 0.66 0.67 0.65 0.65 18.7M
2025-01-15 0.66 0.66 0.65 0.65 12.9M
2025-01-14 0.64 0.66 0.64 0.66 20.8M
2025-01-13 0.64 0.65 0.64 0.64 11.1M
2025-01-10 0.65 0.66 0.65 0.65 9.6M
2025-01-09 0.64 0.66 0.64 0.65 15.2M
2025-01-08 0.66 0.66 0.64 0.65 14.1M
2025-01-07 0.66 0.66 0.65 0.66 18.1M
2025-01-06 0.67 0.67 0.66 0.66 20.0M
2025-01-03 0.67 0.67 0.66 0.66 25.2M
2025-01-02 0.68 0.68 0.67 0.67 15.4M