ChinaAMC CSI Biotechnology Thematic

516500
🏛️ china →
0.72
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 0.77 0.78 0.77 0.78 1.3M
2022-12-29 0.76 0.78 0.76 0.78 2.0M
2022-12-28 0.76 0.76 0.76 0.76 1.0M
2022-12-27 0.76 0.76 0.74 0.76 3.3M
2022-12-26 0.76 0.76 0.75 0.76 2.2M
2022-12-23 0.74 0.76 0.74 0.75 1.6M
2022-12-22 0.75 0.76 0.74 0.75 2.3M
2022-12-21 0.75 0.75 0.74 0.74 2.4M
2022-12-20 0.76 0.76 0.75 0.75 2.1M
2022-12-19 0.79 0.79 0.75 0.76 5.0M
2022-12-16 0.78 0.78 0.78 0.78 2.5M
2022-12-15 0.78 0.79 0.77 0.78 2.8M
2022-12-14 0.79 0.79 0.78 0.78 3.5M
2022-12-13 0.79 0.80 0.78 0.79 4.0M
2022-12-12 0.79 0.80 0.78 0.79 3.6M
2022-12-09 0.78 0.79 0.78 0.78 4.6M
2022-12-08 0.78 0.78 0.78 0.78 3.4M
2022-12-07 0.78 0.78 0.77 0.78 4.7M
2022-12-06 0.78 0.79 0.78 0.78 3.4M
2022-12-05 0.79 0.80 0.78 0.79 5.5M
2022-12-02 0.79 0.80 0.79 0.79 2.7M
2022-12-01 0.79 0.81 0.79 0.80 6.7M
2022-11-30 0.80 0.80 0.79 0.79 2.0M
2022-11-29 0.78 0.80 0.78 0.80 4.4M
2022-11-28 0.80 0.80 0.77 0.78 2.7M
2022-11-25 0.79 0.79 0.78 0.79 1.4M
2022-11-24 0.79 0.80 0.79 0.80 1.8M
2022-11-23 0.81 0.81 0.78 0.79 5.3M
2022-11-22 0.83 0.84 0.81 0.81 4.4M
2022-11-21 0.83 0.84 0.81 0.83 3.9M
2022-11-18 0.82 0.84 0.82 0.83 5.6M
2022-11-17 0.82 0.82 0.80 0.82 2.8M
2022-11-16 0.82 0.84 0.81 0.82 4.0M
2022-11-15 0.81 0.82 0.80 0.82 3.5M
2022-11-14 0.80 0.82 0.78 0.81 3.7M
2022-11-11 0.81 0.82 0.79 0.80 9.3M
2022-11-10 0.80 0.81 0.79 0.79 2.7M
2022-11-09 0.80 0.81 0.80 0.80 1.8M
2022-11-08 0.82 0.82 0.80 0.80 3.4M
2022-11-07 0.81 0.82 0.81 0.82 3.6M
2022-11-04 0.80 0.82 0.80 0.81 5.9M
2022-11-03 0.80 0.81 0.79 0.80 4.7M
2022-11-02 0.79 0.82 0.78 0.80 7.1M
2022-11-01 0.77 0.79 0.75 0.79 4.7M
2022-10-31 0.76 0.77 0.75 0.76 6.3M
2022-10-28 0.78 0.79 0.76 0.77 2.6M
2022-10-27 0.79 0.79 0.77 0.78 4.6M
2022-10-26 0.75 0.79 0.75 0.79 5.9M
2022-10-25 0.76 0.76 0.74 0.75 4.9M
2022-10-24 0.79 0.79 0.76 0.76 6.7M
2022-10-21 0.78 0.79 0.77 0.79 2.4M
2022-10-20 0.78 0.80 0.78 0.78 3.8M
2022-10-19 0.80 0.80 0.78 0.78 3.4M
2022-10-18 0.79 0.80 0.78 0.80 4.2M
2022-10-17 0.78 0.81 0.77 0.79 7.4M
2022-10-14 0.73 0.79 0.73 0.78 16.0M
2022-10-13 0.70 0.72 0.69 0.72 3.0M
2022-10-12 0.69 0.70 0.67 0.70 3.9M
2022-10-11 0.70 0.70 0.69 0.69 2.1M
2022-10-10 0.72 0.73 0.70 0.70 2.5M
2022-09-30 0.72 0.73 0.72 0.72 2.7M
2022-09-29 0.71 0.74 0.71 0.72 4.6M
2022-09-28 0.72 0.72 0.70 0.71 2.5M
2022-09-27 0.68 0.71 0.68 0.71 8.9M
2022-09-26 0.69 0.69 0.68 0.68 2.5M
2022-09-23 0.69 0.70 0.69 0.69 5.7M
2022-09-22 0.70 0.70 0.69 0.69 3.2M
2022-09-21 0.72 0.72 0.70 0.70 5.3M
2022-09-20 0.73 0.73 0.71 0.72 3.1M
2022-09-19 0.73 0.73 0.72 0.72 2.3M
2022-09-16 0.75 0.75 0.73 0.73 4.7M
2022-09-15 0.76 0.77 0.74 0.75 5.1M
2022-09-14 0.76 0.76 0.74 0.75 4.9M
2022-09-13 0.77 0.77 0.76 0.76 4.4M
2022-09-09 0.77 0.77 0.76 0.77 3.2M
2022-09-08 0.77 0.77 0.76 0.76 1.9M
2022-09-07 0.77 0.77 0.76 0.76 4.1M
2022-09-06 0.77 0.77 0.76 0.77 5.0M
2022-09-05 0.79 0.79 0.77 0.77 5.8M
2022-09-02 0.80 0.80 0.78 0.79 5.0M
2022-09-01 0.79 0.80 0.78 0.79 4.1M
2022-08-31 0.78 0.80 0.78 0.79 4.7M
2022-08-30 0.78 0.78 0.77 0.78 2.2M
2022-08-29 0.80 0.80 0.78 0.78 3.7M
2022-08-26 0.79 0.80 0.79 0.79 2.7M
2022-08-25 0.78 0.79 0.78 0.79 3.7M
2022-08-24 0.80 0.80 0.78 0.78 6.1M
2022-08-23 0.81 0.81 0.79 0.80 5.9M
2022-08-22 0.80 0.81 0.79 0.81 3.1M
2022-08-19 0.81 0.81 0.80 0.81 4.0M
2022-08-18 0.82 0.82 0.81 0.81 3.7M
2022-08-17 0.82 0.83 0.82 0.83 3.2M
2022-08-16 0.83 0.83 0.82 0.82 3.7M
2022-08-15 0.84 0.84 0.82 0.83 5.0M
2022-08-12 0.83 0.85 0.83 0.84 5.5M
2022-08-11 0.82 0.84 0.82 0.84 7.9M
2022-08-10 0.84 0.84 0.81 0.82 6.2M
2022-08-09 0.84 0.84 0.82 0.84 3.2M
2022-08-08 0.84 0.84 0.83 0.84 4.2M
2022-08-05 0.82 0.84 0.82 0.84 5.5M
2022-08-04 0.80 0.82 0.80 0.82 3.8M
2022-08-03 0.79 0.81 0.79 0.79 3.5M
2022-08-02 0.81 0.81 0.79 0.80 6.5M
2022-08-01 0.82 0.83 0.80 0.81 2.9M
2022-07-29 0.84 0.84 0.81 0.82 6.6M