ChinaAMC CSI Equip Industry

516320
🏛️ china →
0.96
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 0.91 0.91 0.90 0.90 0.9M
2022-12-29 0.90 0.91 0.90 0.90 2.2M
2022-12-28 0.91 0.91 0.90 0.90 0.7M
2022-12-27 0.90 0.91 0.90 0.91 0.5M
2022-12-26 0.88 0.90 0.88 0.90 1.4M
2022-12-23 0.88 0.88 0.87 0.87 1.3M
2022-12-22 0.90 0.90 0.88 0.88 3.1M
2022-12-21 0.91 0.91 0.89 0.90 3.0M
2022-12-20 0.92 0.92 0.91 0.91 1.0M
2022-12-19 0.93 0.93 0.91 0.92 1.0M
2022-12-16 0.93 0.93 0.92 0.92 0.6M
2022-12-15 0.92 0.93 0.92 0.93 0.8M
2022-12-14 0.92 0.92 0.92 0.92 2.6M
2022-12-13 0.95 0.95 0.92 0.92 1.8M
2022-12-12 0.95 0.95 0.94 0.94 2.2M
2022-12-09 0.95 0.95 0.94 0.95 2.2M
2022-12-08 0.96 0.96 0.95 0.95 2.8M
2022-12-07 0.95 0.96 0.95 0.95 2.4M
2022-12-06 0.95 0.96 0.94 0.95 1.7M
2022-12-05 0.96 0.96 0.94 0.95 2.6M
2022-12-02 0.95 0.96 0.95 0.95 1.4M
2022-12-01 0.95 0.96 0.95 0.95 2.6M
2022-11-30 0.94 0.94 0.94 0.94 3.5M
2022-11-29 0.94 0.94 0.93 0.94 2.2M
2022-11-28 0.94 0.94 0.92 0.93 3.5M
2022-11-25 0.95 0.95 0.94 0.94 2.0M
2022-11-24 0.96 0.97 0.95 0.96 2.1M
2022-11-23 0.95 0.96 0.94 0.96 3.6M
2022-11-22 0.96 0.96 0.94 0.95 3.3M
2022-11-21 0.96 0.97 0.95 0.96 3.6M
2022-11-18 0.95 0.97 0.95 0.96 2.8M
2022-11-17 0.96 0.96 0.94 0.96 4.1M
2022-11-16 0.98 0.98 0.96 0.97 1.7M
2022-11-15 0.96 0.98 0.96 0.98 3.4M
2022-11-14 0.99 0.99 0.96 0.96 3.0M
2022-11-11 0.99 1.00 0.98 0.99 2.0M
2022-11-10 0.99 0.99 0.96 0.97 3.2M
2022-11-09 1.00 1.00 0.99 0.99 1.9M
2022-11-08 1.01 1.02 1.00 1.01 1.9M
2022-11-07 1.01 1.02 1.01 1.01 1.4M
2022-11-04 0.98 1.02 0.98 1.02 4.3M
2022-11-03 0.99 0.99 0.98 0.98 3.6M
2022-11-02 0.98 0.99 0.96 0.99 2.4M
2022-11-01 0.95 0.97 0.94 0.97 5.0M
2022-10-31 0.94 0.95 0.93 0.94 2.2M
2022-10-28 0.97 0.99 0.93 0.94 3.8M
2022-10-27 0.98 1.00 0.97 0.97 1.9M
2022-10-26 0.97 0.99 0.97 0.98 4.2M
2022-10-25 0.96 0.98 0.94 0.97 2.4M
2022-10-24 0.97 0.99 0.95 0.95 1.9M
2022-10-21 0.96 0.97 0.96 0.96 1.0M
2022-10-20 0.98 0.98 0.95 0.96 3.0M
2022-10-19 0.98 1.00 0.98 0.98 3.0M
2022-10-18 0.99 1.00 0.98 0.99 2.8M
2022-10-17 0.99 1.02 0.97 0.99 1.6M
2022-10-14 0.96 0.99 0.95 0.99 2.6M
2022-10-13 0.96 0.97 0.95 0.96 3.6M
2022-10-12 0.93 0.96 0.91 0.96 2.4M
2022-10-11 0.91 0.93 0.91 0.93 1.3M
2022-10-10 0.93 0.93 0.91 0.91 0.8M
2022-09-30 0.95 0.95 0.93 0.93 0.4M
2022-09-29 0.95 0.96 0.94 0.95 1.7M
2022-09-28 0.98 0.98 0.94 0.94 2.0M
2022-09-27 0.97 0.98 0.96 0.98 1.5M
2022-09-26 0.97 0.99 0.96 0.97 1.8M
2022-09-23 0.98 0.98 0.96 0.96 1.6M
2022-09-22 0.97 0.98 0.96 0.97 1.3M
2022-09-21 0.98 0.98 0.96 0.97 1.4M
2022-09-20 0.97 0.99 0.97 0.98 1.2M
2022-09-19 0.96 0.97 0.96 0.96 1.4M
2022-09-16 0.98 0.99 0.96 0.97 1.6M
2022-09-15 1.02 1.02 0.97 0.98 2.4M
2022-09-14 1.04 1.04 1.02 1.02 1.1M
2022-09-13 1.04 1.05 1.03 1.04 1.3M
2022-09-09 1.03 1.05 1.03 1.04 0.6M
2022-09-08 1.05 1.06 1.04 1.04 1.9M
2022-09-07 1.05 1.06 1.04 1.05 1.5M
2022-09-06 1.02 1.04 1.01 1.04 5.2M
2022-09-05 1.00 1.02 1.00 1.01 2.4M
2022-09-02 1.01 1.02 1.00 1.01 2.3M
2022-09-01 1.04 1.04 1.01 1.01 4.6M
2022-08-31 1.06 1.08 1.02 1.04 3.4M
2022-08-30 1.07 1.08 1.06 1.06 1.1M
2022-08-29 1.06 1.08 1.04 1.07 0.5M
2022-08-26 1.08 1.08 1.07 1.07 0.8M
2022-08-25 1.09 1.09 1.06 1.07 2.9M
2022-08-24 1.13 1.13 1.09 1.09 3.2M
2022-08-23 1.11 1.14 1.11 1.13 1.2M
2022-08-22 1.11 1.12 1.10 1.12 2.2M
2022-08-19 1.14 1.14 1.11 1.11 2.1M
2022-08-18 1.14 1.15 1.14 1.14 2.4M
2022-08-17 1.13 1.14 1.13 1.14 4.1M
2022-08-16 1.12 1.14 1.12 1.13 2.8M
2022-08-15 1.10 1.13 1.10 1.12 1.9M
2022-08-12 1.11 1.11 1.10 1.10 1.2M
2022-08-11 1.10 1.11 1.08 1.11 3.2M
2022-08-10 1.10 1.10 1.09 1.10 1.8M
2022-08-09 1.08 1.11 1.08 1.10 3.7M
2022-08-08 1.09 1.09 1.05 1.08 1.1M
2022-08-05 1.07 1.08 1.06 1.08 1.5M
2022-08-04 1.08 1.09 1.06 1.07 2.6M
2022-08-03 1.10 1.12 1.07 1.08 1.5M
2022-08-02 1.11 1.11 1.09 1.10 1.1M
2022-08-01 1.10 1.12 1.09 1.12 3.5M
2022-07-29 1.12 1.12 1.10 1.10 3.0M