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
2024-12-31 0.58 0.58 0.57 0.57 1.6M
2024-12-30 0.58 0.58 0.58 0.58 1.7M
2024-12-27 0.58 0.58 0.58 0.58 3.7M
2024-12-26 0.58 0.58 0.58 0.58 1.7M
2024-12-25 0.59 0.59 0.58 0.58 1.7M
2024-12-24 0.58 0.59 0.58 0.59 2.2M
2024-12-23 0.59 0.59 0.58 0.58 1.8M
2024-12-20 0.58 0.59 0.58 0.59 1.4M
2024-12-19 0.59 0.59 0.58 0.59 2.0M
2024-12-18 0.59 0.59 0.59 0.59 1.0M
2024-12-17 0.59 0.59 0.58 0.59 2.9M
2024-12-16 0.60 0.60 0.59 0.59 2.5M
2024-12-13 0.61 0.61 0.60 0.60 3.6M
2024-12-12 0.61 0.61 0.61 0.61 2.5M
2024-12-11 0.61 0.61 0.61 0.61 3.8M
2024-12-10 0.62 0.63 0.61 0.61 5.4M
2024-12-09 0.62 0.62 0.61 0.61 7.7M
2024-12-06 0.59 0.61 0.59 0.61 5.4M
2024-12-05 0.60 0.60 0.59 0.59 2.8M
2024-12-04 0.60 0.60 0.59 0.60 3.5M
2024-12-03 0.60 0.61 0.60 0.61 1.3M
2024-12-02 0.60 0.61 0.60 0.60 5.7M
2024-11-29 0.59 0.61 0.59 0.60 3.1M
2024-11-28 0.60 0.60 0.59 0.59 2.7M
2024-11-27 0.58 0.60 0.58 0.60 2.0M
2024-11-26 0.59 0.60 0.59 0.59 3.3M
2024-11-25 0.59 0.59 0.58 0.59 3.1M
2024-11-22 0.61 0.61 0.59 0.59 6.6M
2024-11-21 0.61 0.62 0.61 0.61 2.9M
2024-11-20 0.60 0.62 0.60 0.61 4.7M
2024-11-19 0.59 0.60 0.59 0.60 2.0M
2024-11-18 0.60 0.61 0.59 0.59 5.4M
2024-11-15 0.62 0.62 0.60 0.60 3.5M
2024-11-14 0.63 0.63 0.61 0.62 5.3M
2024-11-13 0.64 0.64 0.63 0.63 4.9M
2024-11-12 0.64 0.66 0.64 0.64 11.2M
2024-11-11 0.63 0.64 0.62 0.64 8.2M
2024-11-08 0.65 0.65 0.62 0.63 9.1M
2024-11-07 0.61 0.63 0.61 0.63 9.4M
2024-11-06 0.61 0.62 0.61 0.61 7.0M
2024-11-05 0.60 0.62 0.59 0.61 9.3M
2024-11-04 0.59 0.60 0.59 0.60 3.9M
2024-11-01 0.59 0.60 0.59 0.59 2.5M
2024-10-31 0.60 0.60 0.59 0.59 3.7M
2024-10-30 0.60 0.61 0.59 0.60 3.8M
2024-10-29 0.62 0.63 0.60 0.61 7.6M
2024-10-28 0.61 0.62 0.61 0.62 6.3M
2024-10-25 0.60 0.62 0.60 0.61 6.1M
2024-10-24 0.62 0.62 0.60 0.61 8.3M
2024-10-23 0.61 0.61 0.60 0.61 5.1M
2024-10-22 0.60 0.61 0.60 0.61 6.3M
2024-10-21 0.60 0.61 0.59 0.60 7.1M
2024-10-18 0.57 0.62 0.57 0.60 7.1M
2024-10-17 0.59 0.59 0.57 0.57 7.7M
2024-10-16 0.59 0.59 0.58 0.58 6.6M
2024-10-15 0.60 0.61 0.59 0.59 3.8M
2024-10-14 0.61 0.61 0.59 0.61 7.9M
2024-10-11 0.64 0.64 0.59 0.60 6.6M
2024-10-10 0.65 0.67 0.63 0.64 8.1M
2024-10-09 0.67 0.70 0.63 0.65 18.8M
2024-10-08 0.67 0.67 0.66 0.67 8.6M
2024-09-30 0.59 0.61 0.59 0.61 9.7M
2024-09-27 0.54 0.56 0.54 0.56 3.7M
2024-09-26 0.51 0.53 0.50 0.53 4.3M
2024-09-25 0.50 0.52 0.50 0.51 2.9M
2024-09-24 0.49 0.50 0.49 0.50 3.4M
2024-09-23 0.49 0.50 0.49 0.49 2.2M
2024-09-20 0.50 0.50 0.49 0.49 2.9M
2024-09-19 0.49 0.50 0.49 0.50 2.8M
2024-09-18 0.49 0.49 0.49 0.49 1.0M
2024-09-13 0.50 0.50 0.49 0.49 0.5M
2024-09-12 0.50 0.51 0.50 0.50 1.9M
2024-09-11 0.50 0.50 0.50 0.50 1.1M
2024-09-10 0.50 0.50 0.49 0.50 1.9M
2024-09-09 0.50 0.51 0.50 0.50 2.1M
2024-09-06 0.51 0.51 0.50 0.50 1.2M
2024-09-05 0.50 0.51 0.50 0.51 1.1M
2024-09-04 0.51 0.51 0.50 0.51 1.2M
2024-09-03 0.50 0.51 0.50 0.50 1.2M
2024-09-02 0.51 0.51 0.50 0.50 1.2M
2024-08-30 0.51 0.52 0.51 0.51 6.7M
2024-08-29 0.50 0.51 0.50 0.51 0.9M
2024-08-28 0.50 0.50 0.50 0.50 0.7M
2024-08-27 0.50 0.50 0.50 0.50 1.4M
2024-08-26 0.50 0.50 0.50 0.50 1.5M
2024-08-23 0.50 0.50 0.50 0.50 0.8M
2024-08-22 0.51 0.51 0.50 0.50 3.7M
2024-08-21 0.51 0.51 0.51 0.51 1.3M
2024-08-20 0.52 0.52 0.51 0.51 2.1M
2024-08-19 0.53 0.53 0.52 0.52 3.1M
2024-08-16 0.52 0.53 0.52 0.53 3.1M
2024-08-15 0.52 0.53 0.52 0.53 2.0M
2024-08-14 0.53 0.53 0.52 0.52 3.0M
2024-08-13 0.53 0.53 0.53 0.53 3.0M
2024-08-12 0.53 0.54 0.53 0.54 3.0M
2024-08-09 0.54 0.54 0.53 0.53 1.3M
2024-08-08 0.54 0.54 0.54 0.54 1.6M
2024-08-07 0.54 0.54 0.54 0.54 0.6M
2024-08-06 0.54 0.54 0.54 0.54 4.1M
2024-08-05 0.54 0.55 0.53 0.53 3.0M
2024-08-02 0.53 0.55 0.53 0.54 2.9M
2024-08-01 0.54 0.54 0.53 0.53 1.1M
2024-07-31 0.51 0.54 0.51 0.54 5.6M
2024-07-30 0.51 0.52 0.51 0.51 3.5M
2024-07-29 0.52 0.52 0.51 0.51 2.8M
2024-07-26 0.52 0.52 0.52 0.52 2.6M
2024-07-25 0.52 0.53 0.52 0.52 2.2M
2024-07-24 0.53 0.53 0.52 0.52 1.7M
2024-07-23 0.54 0.54 0.53 0.53 4.6M
2024-07-22 0.54 0.55 0.54 0.55 4.3M
2024-07-19 0.54 0.55 0.54 0.54 3.6M
2024-07-18 0.54 0.54 0.53 0.54 3.3M
2024-07-17 0.53 0.54 0.53 0.54 6.8M
2024-07-16 0.53 0.53 0.53 0.53 5.0M
2024-07-15 0.53 0.53 0.52 0.53 2.9M
2024-07-12 0.53 0.54 0.53 0.53 2.3M
2024-07-11 0.52 0.53 0.52 0.53 2.5M
2024-07-10 0.52 0.52 0.51 0.52 5.4M
2024-07-09 0.51 0.52 0.51 0.52 4.1M
2024-07-08 0.52 0.53 0.51 0.51 3.0M
2024-07-05 0.51 0.53 0.51 0.53 7.5M
2024-07-04 0.52 0.52 0.51 0.51 3.3M
2024-07-03 0.53 0.53 0.52 0.52 4.1M
2024-07-02 0.53 0.53 0.52 0.52 5.4M
2024-07-01 0.53 0.53 0.52 0.53 2.4M
2024-06-28 0.53 0.54 0.53 0.53 7.8M
2024-06-27 0.54 0.54 0.53 0.53 3.8M
2024-06-26 0.53 0.54 0.53 0.54 6.8M
2024-06-25 0.54 0.54 0.53 0.53 8.8M
2024-06-24 0.55 0.55 0.54 0.54 4.2M
2024-06-21 0.55 0.55 0.54 0.55 5.3M
2024-06-20 0.55 0.56 0.55 0.55 4.2M
2024-06-19 0.56 0.56 0.55 0.55 8.0M
2024-06-18 0.56 0.57 0.56 0.56 4.7M
2024-06-17 0.56 0.57 0.56 0.56 3.1M
2024-06-14 0.57 0.57 0.56 0.56 6.3M
2024-06-13 0.57 0.57 0.57 0.57 3.0M
2024-06-12 0.57 0.58 0.57 0.57 2.9M
2024-06-11 0.56 0.57 0.56 0.57 4.0M
2024-06-07 0.57 0.57 0.56 0.56 1.3M
2024-06-06 0.58 0.58 0.57 0.57 3.1M
2024-06-05 0.57 0.58 0.57 0.57 3.7M
2024-06-04 0.56 0.57 0.56 0.57 2.3M
2024-06-03 0.57 0.57 0.56 0.56 3.5M
2024-05-31 0.57 0.57 0.57 0.57 7.2M
2024-05-30 0.57 0.57 0.57 0.57 2.3M
2024-05-29 0.57 0.57 0.57 0.57 4.4M
2024-05-28 0.57 0.57 0.57 0.57 2.4M
2024-05-27 0.57 0.57 0.56 0.57 4.1M
2024-05-24 0.58 0.58 0.57 0.57 5.6M
2024-05-23 0.58 0.59 0.58 0.58 5.2M
2024-05-22 0.59 0.59 0.58 0.59 6.5M
2024-05-21 0.59 0.59 0.59 0.59 1.4M
2024-05-20 0.59 0.60 0.59 0.60 2.8M
2024-05-17 0.60 0.60 0.59 0.60 2.8M
2024-05-16 0.60 0.60 0.59 0.59 2.4M
2024-05-15 0.61 0.61 0.60 0.60 4.4M
2024-05-14 0.60 0.61 0.60 0.61 4.4M
2024-05-13 0.61 0.61 0.60 0.60 4.7M
2024-05-10 0.61 0.62 0.61 0.61 3.6M
2024-05-09 0.61 0.62 0.61 0.61 10.1M
2024-05-08 0.62 0.62 0.61 0.61 10.6M
2024-05-07 0.61 0.62 0.61 0.61 7.1M
2024-05-06 0.60 0.62 0.60 0.61 8.4M
2024-04-30 0.59 0.60 0.59 0.60 5.3M
2024-04-29 0.58 0.60 0.58 0.60 4.4M
2024-04-26 0.57 0.59 0.57 0.58 5.7M
2024-04-25 0.57 0.58 0.57 0.57 2.2M
2024-04-24 0.57 0.57 0.57 0.57 3.8M
2024-04-23 0.57 0.57 0.56 0.57 7.9M
2024-04-22 0.56 0.57 0.56 0.57 6.3M
2024-04-19 0.56 0.56 0.56 0.56 7.6M
2024-04-18 0.57 0.58 0.57 0.57 9.3M
2024-04-17 0.56 0.57 0.56 0.57 5.7M
2024-04-16 0.57 0.58 0.56 0.56 2.5M
2024-04-15 0.57 0.58 0.57 0.57 5.2M
2024-04-12 0.58 0.58 0.57 0.57 3.3M
2024-04-11 0.58 0.58 0.58 0.58 7.2M
2024-04-10 0.59 0.59 0.58 0.58 6.0M
2024-04-09 0.58 0.59 0.58 0.59 3.4M
2024-04-08 0.59 0.59 0.58 0.58 6.2M
2024-04-03 0.60 0.60 0.59 0.59 3.6M
2024-04-02 0.60 0.60 0.59 0.60 5.9M
2024-04-01 0.59 0.60 0.59 0.60 5.3M
2024-03-29 0.59 0.59 0.59 0.59 12.6M
2024-03-28 0.59 0.60 0.59 0.59 10.0M
2024-03-27 0.60 0.60 0.59 0.59 12.1M
2024-03-26 0.60 0.60 0.59 0.60 6.4M
2024-03-25 0.61 0.61 0.60 0.60 5.9M
2024-03-22 0.62 0.62 0.60 0.61 7.3M
2024-03-21 0.62 0.62 0.62 0.62 3.6M
2024-03-20 0.63 0.63 0.62 0.62 5.7M
2024-03-19 0.64 0.64 0.63 0.63 5.7M
2024-03-18 0.63 0.64 0.62 0.64 5.7M
2024-03-15 0.63 0.64 0.62 0.63 8.8M
2024-03-14 0.64 0.66 0.63 0.63 11.3M
2024-03-13 0.63 0.63 0.63 0.63 4.1M
2024-03-12 0.62 0.64 0.62 0.63 8.1M
2024-03-11 0.60 0.62 0.60 0.62 11.5M
2024-03-08 0.60 0.61 0.60 0.60 4.0M
2024-03-07 0.63 0.63 0.60 0.60 9.2M
2024-03-06 0.63 0.63 0.62 0.63 4.9M
2024-03-05 0.63 0.63 0.63 0.63 8.9M
2024-03-04 0.62 0.64 0.62 0.64 7.5M
2024-03-01 0.62 0.62 0.61 0.62 3.3M
2024-02-29 0.61 0.62 0.60 0.62 6.8M
2024-02-28 0.62 0.64 0.61 0.61 10.2M
2024-02-27 0.61 0.62 0.61 0.62 5.2M
2024-02-26 0.61 0.62 0.60 0.61 6.8M
2024-02-23 0.61 0.61 0.60 0.61 4.9M
2024-02-22 0.61 0.61 0.60 0.61 4.9M
2024-02-21 0.60 0.62 0.60 0.61 4.2M
2024-02-20 0.60 0.61 0.60 0.61 4.6M
2024-02-19 0.62 0.62 0.59 0.60 10.3M
2024-02-08 0.60 0.62 0.60 0.60 7.0M
2024-02-07 0.59 0.61 0.58 0.60 10.4M
2024-02-06 0.53 0.59 0.53 0.58 12.2M
2024-02-05 0.53 0.54 0.51 0.53 11.8M
2024-02-02 0.56 0.56 0.52 0.53 6.5M
2024-02-01 0.55 0.57 0.55 0.56 1.2M
2024-01-31 0.57 0.57 0.55 0.55 4.9M
2024-01-30 0.58 0.58 0.57 0.57 3.5M
2024-01-29 0.60 0.60 0.58 0.58 1.9M
2024-01-26 0.62 0.62 0.60 0.60 3.9M
2024-01-25 0.62 0.62 0.61 0.62 3.3M
2024-01-24 0.61 0.61 0.59 0.61 5.1M
2024-01-23 0.60 0.61 0.60 0.61 3.4M
2024-01-22 0.62 0.62 0.60 0.61 9.1M
2024-01-19 0.62 0.63 0.62 0.63 4.5M
2024-01-18 0.62 0.63 0.60 0.63 5.5M
2024-01-17 0.64 0.64 0.62 0.62 7.0M
2024-01-16 0.64 0.64 0.63 0.64 1.5M
2024-01-15 0.65 0.65 0.64 0.64 2.6M
2024-01-12 0.65 0.65 0.64 0.65 4.3M
2024-01-11 0.65 0.66 0.64 0.65 2.8M
2024-01-10 0.65 0.66 0.65 0.65 3.5M
2024-01-09 0.65 0.66 0.65 0.65 4.0M
2024-01-08 0.67 0.67 0.65 0.65 3.8M
2024-01-05 0.68 0.68 0.66 0.66 3.6M
2024-01-04 0.68 0.68 0.67 0.68 0.8M
2024-01-03 0.69 0.69 0.68 0.68 2.8M
2024-01-02 0.70 0.70 0.68 0.69 5.2M