ChinaAMC CSI 1000

159845
🏛️ china →
3.05
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 2.35 2.38 2.34 2.37 368.9M
2023-12-28 2.30 2.35 2.28 2.34 509.6M
2023-12-27 2.28 2.30 2.27 2.30 336.6M
2023-12-26 2.31 2.31 2.27 2.28 277.7M
2023-12-25 2.31 2.32 2.30 2.31 304.4M
2023-12-22 2.33 2.35 2.30 2.32 409.0M
2023-12-21 2.32 2.35 2.29 2.34 343.5M
2023-12-20 2.36 2.37 2.33 2.33 294.6M
2023-12-19 2.36 2.38 2.35 2.37 303.9M
2023-12-18 2.39 2.40 2.36 2.36 249.3M
2023-12-15 2.43 2.43 2.39 2.40 421.9M
2023-12-14 2.44 2.45 2.41 2.42 398.1M
2023-12-13 2.45 2.45 2.43 2.43 285.2M
2023-12-12 2.45 2.45 2.44 2.45 347.5M
2023-12-11 2.41 2.46 2.39 2.45 390.5M
2023-12-08 2.43 2.44 2.42 2.42 302.9M
2023-12-07 2.42 2.44 2.41 2.43 406.0M
2023-12-06 2.41 2.45 2.41 2.43 246.5M
2023-12-05 2.46 2.46 2.42 2.42 242.0M
2023-12-04 2.47 2.48 2.46 2.46 278.6M
2023-12-01 2.45 2.48 2.44 2.47 266.2M
2023-11-30 2.46 2.46 2.43 2.45 378.7M
2023-11-29 2.47 2.48 2.46 2.46 262.0M
2023-11-28 2.46 2.48 2.44 2.47 306.6M
2023-11-27 2.47 2.47 2.45 2.46 290.3M
2023-11-24 2.50 2.50 2.46 2.47 392.2M
2023-11-23 2.46 2.50 2.46 2.50 371.0M
2023-11-22 2.49 2.51 2.47 2.47 315.5M
2023-11-21 2.53 2.53 2.50 2.50 280.1M
2023-11-20 2.50 2.52 2.49 2.52 315.0M
2023-11-17 2.47 2.50 2.47 2.50 331.0M
2023-11-16 2.50 2.50 2.47 2.47 388.7M
2023-11-15 2.53 2.53 2.49 2.51 378.6M
2023-11-14 2.48 2.50 2.47 2.49 390.8M
2023-11-13 2.46 2.48 2.45 2.48 325.1M
2023-11-10 2.45 2.46 2.44 2.45 376.8M
2023-11-09 2.47 2.48 2.45 2.46 458.0M
2023-11-08 2.46 2.48 2.46 2.47 470.3M
2023-11-07 2.45 2.47 2.45 2.46 504.0M
2023-11-06 2.41 2.46 2.41 2.46 670.9M
2023-11-03 2.38 2.42 2.38 2.41 637.6M
2023-11-02 2.40 2.42 2.37 2.38 399.4M
2023-11-01 2.41 2.41 2.39 2.40 319.5M
2023-10-31 2.42 2.42 2.39 2.40 406.4M
2023-10-30 2.38 2.43 2.38 2.42 425.7M
2023-10-27 2.34 2.40 2.32 2.39 400.8M
2023-10-26 2.31 2.35 2.30 2.34 469.9M
2023-10-25 2.32 2.34 2.32 2.32 510.8M
2023-10-24 2.28 2.31 2.27 2.30 754.8M
2023-10-23 2.33 2.33 2.26 2.27 817.7M
2023-10-20 2.35 2.36 2.32 2.33 603.3M
2023-10-19 2.37 2.39 2.35 2.36 691.9M
2023-10-18 2.42 2.42 2.38 2.38 691.0M
2023-10-17 2.43 2.43 2.41 2.42 528.1M
2023-10-16 2.46 2.46 2.42 2.43 575.9M
2023-10-13 2.44 2.45 2.44 2.45 490.1M
2023-10-12 2.45 2.46 2.44 2.46 583.0M
2023-10-11 2.44 2.46 2.43 2.45 846.3M
2023-10-10 2.45 2.46 2.43 2.44 559.8M
2023-10-09 2.45 2.46 2.43 2.44 581.0M
2023-09-28 2.44 2.45 2.44 2.45 629.2M
2023-09-27 2.43 2.45 2.42 2.44 605.9M
2023-09-26 2.43 2.43 2.42 2.42 434.8M
2023-09-25 2.44 2.45 2.42 2.43 531.9M
2023-09-22 2.39 2.44 2.39 2.44 854.4M
2023-09-21 2.41 2.42 2.39 2.40 415.9M
2023-09-20 2.43 2.44 2.41 2.41 526.6M
2023-09-19 2.45 2.45 2.43 2.44 581.2M
2023-09-18 2.45 2.47 2.43 2.46 636.4M
2023-09-15 2.45 2.47 2.44 2.45 529.8M
2023-09-14 2.46 2.46 2.44 2.45 602.9M
2023-09-13 2.49 2.49 2.44 2.46 600.2M
2023-09-12 2.49 2.50 2.49 2.49 373.7M
2023-09-11 2.46 2.50 2.45 2.49 534.3M
2023-09-08 2.44 2.47 2.44 2.46 718.4M
2023-09-07 2.49 2.49 2.45 2.45 575.6M
2023-09-06 2.48 2.50 2.46 2.50 584.6M
2023-09-05 2.49 2.50 2.48 2.49 623.2M
2023-09-04 2.47 2.50 2.46 2.50 793.7M
2023-09-01 2.47 2.48 2.46 2.46 632.0M
2023-08-31 2.46 2.47 2.45 2.46 609.2M
2023-08-30 2.47 2.50 2.46 2.47 778.0M
2023-08-29 2.37 2.47 2.37 2.46 1,026.6M
2023-08-28 2.50 2.57 2.38 2.38 1,255.8M
2023-08-25 2.40 2.41 2.36 2.37 738.8M
2023-08-24 2.41 2.44 2.40 2.42 711.2M
2023-08-23 2.44 2.45 2.40 2.41 854.3M
2023-08-22 2.45 2.46 2.41 2.46 881.3M
2023-08-21 2.46 2.48 2.44 2.44 684.9M
2023-08-18 2.52 2.53 2.47 2.47 728.3M
2023-08-17 2.49 2.52 2.47 2.52 725.4M
2023-08-16 2.52 2.52 2.50 2.50 707.9M
2023-08-15 2.54 2.55 2.50 2.53 698.8M
2023-08-14 2.53 2.55 2.50 2.55 552.5M
2023-08-11 2.59 2.59 2.54 2.54 716.3M
2023-08-10 2.59 2.60 2.58 2.59 490.7M
2023-08-09 2.60 2.61 2.59 2.59 779.4M
2023-08-08 2.62 2.62 2.60 2.61 527.6M
2023-08-07 2.63 2.64 2.62 2.62 625.9M
2023-08-04 2.63 2.65 2.62 2.63 543.5M
2023-08-03 2.61 2.62 2.60 2.62 609.0M
2023-08-02 2.62 2.62 2.61 2.62 626.3M
2023-08-01 2.62 2.63 2.61 2.62 531.3M
2023-07-31 2.61 2.64 2.61 2.62 662.3M
2023-07-28 2.58 2.61 2.57 2.61 743.0M
2023-07-27 2.61 2.61 2.58 2.59 694.8M
2023-07-26 2.62 2.62 2.60 2.60 722.9M
2023-07-25 2.59 2.62 2.59 2.62 798.7M
2023-07-24 2.58 2.60 2.57 2.58 629.4M
2023-07-21 2.59 2.60 2.57 2.58 908.1M
2023-07-20 2.62 2.63 2.58 2.59 1,093.6M
2023-07-19 2.62 2.63 2.60 2.62 487.7M
2023-07-18 2.63 2.63 2.61 2.63 518.6M
2023-07-17 2.64 2.64 2.61 2.63 620.6M
2023-07-14 2.64 2.65 2.63 2.64 400.6M
2023-07-13 2.62 2.64 2.62 2.64 721.3M
2023-07-12 2.65 2.65 2.61 2.61 648.5M
2023-07-11 2.63 2.65 2.62 2.65 551.7M
2023-07-10 2.63 2.65 2.62 2.63 489.1M
2023-07-07 2.64 2.64 2.61 2.63 476.7M
2023-07-06 2.65 2.67 2.64 2.64 546.2M
2023-07-05 2.67 2.67 2.65 2.65 438.5M
2023-07-04 2.66 2.67 2.66 2.67 462.9M
2023-07-03 2.66 2.68 2.65 2.66 452.5M
2023-06-30 2.63 2.67 2.62 2.66 663.3M
2023-06-29 2.60 2.63 2.60 2.62 935.8M
2023-06-28 2.61 2.61 2.56 2.61 914.2M
2023-06-27 2.58 2.62 2.58 2.62 544.2M
2023-06-26 2.62 2.63 2.58 2.59 1,144.1M
2023-06-21 2.68 2.69 2.64 2.64 765.6M
2023-06-20 2.69 2.70 2.68 2.69 622.0M
2023-06-19 2.68 2.69 2.68 2.69 862.4M
2023-06-16 2.66 2.68 2.66 2.68 530.9M
2023-06-15 2.64 2.66 2.64 2.66 544.2M
2023-06-14 2.63 2.65 2.63 2.64 479.2M
2023-06-13 2.62 2.64 2.62 2.63 442.2M
2023-06-12 2.61 2.63 2.60 2.62 679.6M
2023-06-09 2.59 2.61 2.58 2.61 491.2M
2023-06-08 2.60 2.61 2.57 2.59 577.5M
2023-06-07 2.61 2.62 2.60 2.60 431.5M
2023-06-06 2.66 2.66 2.60 2.60 511.8M
2023-06-05 2.67 2.67 2.65 2.66 511.6M
2023-06-02 2.64 2.67 2.64 2.66 536.4M
2023-06-01 2.62 2.66 2.62 2.64 761.0M
2023-05-31 2.63 2.64 2.61 2.63 653.9M
2023-05-30 2.62 2.64 2.59 2.63 802.1M
2023-05-29 2.63 2.64 2.61 2.62 636.6M
2023-05-26 2.61 2.63 2.58 2.63 693.3M
2023-05-25 2.61 2.63 2.57 2.61 694.1M
2023-05-24 2.61 2.63 2.60 2.61 649.2M
2023-05-23 2.64 2.65 2.62 2.62 568.7M
2023-05-22 2.64 2.65 2.62 2.64 491.4M
2023-05-19 2.63 2.65 2.62 2.65 560.6M
2023-05-18 2.62 2.64 2.62 2.63 605.7M
2023-05-17 2.60 2.63 2.60 2.62 582.8M
2023-05-16 2.64 2.64 2.60 2.61 616.5M
2023-05-15 2.62 2.64 2.59 2.63 544.2M
2023-05-12 2.65 2.66 2.61 2.62 594.3M
2023-05-11 2.65 2.66 2.65 2.65 551.9M
2023-05-10 2.64 2.66 2.63 2.65 812.4M
2023-05-09 2.69 2.69 2.65 2.65 645.6M
2023-05-08 2.67 2.69 2.66 2.68 594.9M
2023-05-05 2.70 2.70 2.64 2.66 631.8M
2023-05-04 2.69 2.70 2.68 2.69 582.9M
2023-04-28 2.66 2.70 2.66 2.69 924.9M
2023-04-27 2.64 2.67 2.64 2.66 1,462.7M
2023-04-26 2.64 2.66 2.63 2.65 959.9M
2023-04-25 2.69 2.69 2.61 2.65 1,154.6M
2023-04-24 2.70 2.72 2.68 2.69 841.3M
2023-04-21 2.78 2.78 2.71 2.71 604.4M
2023-04-20 2.78 2.79 2.77 2.79 404.1M
2023-04-19 2.80 2.80 2.78 2.78 367.1M
2023-04-18 2.81 2.81 2.78 2.80 437.1M
2023-04-17 2.81 2.81 2.80 2.81 449.7M
2023-04-14 2.79 2.81 2.78 2.80 653.6M
2023-04-13 2.80 2.81 2.79 2.79 483.2M
2023-04-12 2.80 2.81 2.79 2.81 539.9M
2023-04-11 2.78 2.80 2.78 2.79 579.7M
2023-04-10 2.82 2.82 2.78 2.79 452.8M
2023-04-07 2.79 2.82 2.79 2.81 370.3M
2023-04-06 2.78 2.79 2.77 2.79 480.3M
2023-04-04 2.78 2.78 2.77 2.78 527.9M
2023-04-03 2.76 2.79 2.75 2.78 713.6M
2023-03-31 2.72 2.75 2.72 2.75 547.1M
2023-03-30 2.72 2.73 2.70 2.72 713.2M
2023-03-29 2.74 2.74 2.72 2.73 628.6M
2023-03-28 2.74 2.75 2.73 2.73 619.3M
2023-03-27 2.75 2.76 2.73 2.75 466.8M
2023-03-24 2.74 2.75 2.73 2.74 460.7M
2023-03-23 2.73 2.74 2.72 2.74 491.0M
2023-03-22 2.72 2.74 2.72 2.73 468.5M
2023-03-21 2.70 2.72 2.69 2.72 553.3M
2023-03-20 2.70 2.70 2.68 2.69 596.0M
2023-03-17 2.70 2.72 2.68 2.70 715.2M
2023-03-16 2.71 2.71 2.67 2.68 655.4M
2023-03-15 2.72 2.74 2.71 2.72 389.3M
2023-03-14 2.73 2.73 2.68 2.71 514.9M
2023-03-13 2.72 2.74 2.70 2.73 528.6M
2023-03-10 2.75 2.75 2.72 2.72 610.4M
2023-03-09 2.75 2.76 2.74 2.76 548.4M
2023-03-08 2.74 2.76 2.74 2.75 456.8M
2023-03-07 2.80 2.80 2.74 2.74 618.6M
2023-03-06 2.78 2.80 2.77 2.80 389.0M
2023-03-03 2.80 2.80 2.77 2.78 510.3M
2023-03-02 2.80 2.81 2.78 2.79 420.1M
2023-03-01 2.78 2.80 2.77 2.80 367.6M
2023-02-28 2.76 2.78 2.75 2.78 414.8M
2023-02-27 2.77 2.78 2.75 2.76 441.3M
2023-02-24 2.80 2.80 2.76 2.78 362.8M
2023-02-23 2.80 2.80 2.77 2.79 345.6M
2023-02-22 2.79 2.81 2.78 2.80 333.4M
2023-02-21 2.78 2.81 2.77 2.79 449.0M
2023-02-20 2.74 2.78 2.73 2.78 720.6M
2023-02-17 2.78 2.78 2.74 2.75 666.8M
2023-02-16 2.83 2.84 2.75 2.77 689.9M
2023-02-15 2.83 2.83 2.81 2.82 472.1M
2023-02-14 2.82 2.83 2.81 2.82 513.9M
2023-02-13 2.78 2.82 2.78 2.82 633.7M
2023-02-10 2.80 2.81 2.77 2.79 759.3M
2023-02-09 2.74 2.80 2.74 2.80 983.5M
2023-02-08 2.78 2.78 2.75 2.75 438.8M
2023-02-07 2.77 2.77 2.74 2.77 574.5M
2023-02-06 2.76 2.77 2.74 2.76 670.0M
2023-02-03 2.77 2.77 2.73 2.77 605.1M
2023-02-02 2.78 2.79 2.76 2.77 911.4M
2023-02-01 2.73 2.76 2.72 2.76 715.2M
2023-01-31 2.71 2.73 2.70 2.72 723.8M
2023-01-30 2.74 2.75 2.71 2.71 746.4M
2023-01-20 2.68 2.70 2.68 2.70 609.1M
2023-01-19 2.65 2.68 2.63 2.67 578.2M
2023-01-18 2.65 2.66 2.64 2.65 519.0M
2023-01-17 2.63 2.65 2.63 2.63 489.9M
2023-01-16 2.61 2.66 2.61 2.64 672.1M
2023-01-13 2.60 2.61 2.59 2.61 487.3M
2023-01-12 2.59 2.62 2.59 2.60 507.2M
2023-01-11 2.61 2.63 2.59 2.60 459.7M
2023-01-10 2.61 2.62 2.60 2.61 419.6M
2023-01-09 2.60 2.63 2.60 2.61 459.7M
2023-01-06 2.60 2.61 2.59 2.60 524.7M
2023-01-05 2.57 2.60 2.56 2.60 507.0M
2023-01-04 2.57 2.58 2.55 2.57 535.7M
2023-01-03 2.51 2.57 2.51 2.57 695.9M