ChinaAMC CSI Robot

562500
🏛️ china →
1.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1.07 1.07 1.07 1.07 124,795.5K
09:35 1.07 1.08 1.07 1.08 65,941.7K
09:40 1.08 1.08 1.07 1.08 46,725.4K
09:45 1.08 1.08 1.07 1.07 49,653.3K
09:50 1.07 1.07 1.07 1.07 37,102.1K
09:55 1.07 1.07 1.07 1.07 39,190.2K
10:00 1.07 1.07 1.07 1.07 41,109.3K
10:05 1.07 1.08 1.07 1.07 34,042.5K
10:10 1.07 1.07 1.07 1.07 28,563.2K
10:15 1.07 1.08 1.07 1.07 33,745.4K
10:20 1.07 1.08 1.07 1.08 25,637.2K
10:25 1.08 1.08 1.08 1.08 48,232.3K
10:30 1.08 1.08 1.08 1.08 53,193.0K
10:35 1.08 1.08 1.08 1.08 22,848.2K
10:40 1.08 1.08 1.08 1.08 30,090.4K
10:45 1.08 1.08 1.07 1.08 42,293.8K
10:50 1.08 1.08 1.08 1.08 29,304.4K
10:55 1.08 1.08 1.08 1.08 41,738.7K
11:00 1.08 1.08 1.08 1.08 11,469.8K
11:05 1.08 1.08 1.07 1.07 12,701.2K
11:10 1.07 1.08 1.07 1.07 22,769.2K
11:15 1.07 1.07 1.07 1.07 11,521.6K
11:20 1.07 1.08 1.07 1.08 9,108.2K
11:25 1.07 1.08 1.07 1.08 11,594.6K
13:00 1.08 1.08 1.08 1.08 23,353.2K
13:05 1.08 1.08 1.08 1.08 12,501.1K
13:10 1.08 1.08 1.08 1.08 13,954.5K
13:15 1.08 1.08 1.08 1.08 16,237.1K
13:20 1.08 1.08 1.08 1.08 31,033.4K
13:25 1.08 1.08 1.08 1.08 17,085.5K
13:30 1.08 1.08 1.08 1.08 20,269.6K
13:35 1.08 1.08 1.08 1.08 12,126.7K
13:40 1.08 1.08 1.08 1.08 30,635.8K
13:45 1.08 1.08 1.08 1.08 44,411.3K
13:50 1.08 1.08 1.08 1.08 48,211.3K
13:55 1.08 1.08 1.08 1.08 18,588.3K
14:00 1.08 1.08 1.08 1.08 11,519.7K
14:05 1.08 1.08 1.07 1.08 29,201.5K
14:10 1.08 1.08 1.08 1.08 23,134.7K
14:15 1.08 1.08 1.08 1.08 12,678.0K
14:20 1.08 1.08 1.08 1.08 14,903.2K
14:25 1.08 1.08 1.08 1.08 10,266.2K
14:30 1.08 1.08 1.08 1.08 37,380.1K
14:35 1.08 1.08 1.08 1.08 29,616.0K
14:40 1.08 1.08 1.08 1.08 21,145.0K
14:45 1.08 1.08 1.08 1.08 27,834.5K
14:50 1.08 1.08 1.08 1.08 38,748.8K
14:55 1.08 1.09 1.08 1.09 89,065.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.10 1.10 1.07 1.07 2,058.9M
2025-09-25 1.11 1.12 1.10 1.11 1,739.7M
2025-09-24 1.06 1.10 1.06 1.10 2,071.8M
2025-09-23 1.09 1.09 1.05 1.07 2,041.3M
2025-09-22 1.07 1.09 1.07 1.09 1,507.3M
2025-09-19 1.09 1.09 1.06 1.07 2,330.2M
2025-09-18 1.10 1.13 1.08 1.10 3,288.8M
2025-09-17 1.08 1.10 1.08 1.10 2,414.4M
2025-09-16 1.04 1.08 1.04 1.08 2,414.7M
2025-09-15 1.04 1.05 1.03 1.04 1,463.6M
2025-09-12 1.05 1.06 1.04 1.04 1,854.4M
2025-09-11 1.02 1.05 1.01 1.05 1,933.2M
2025-09-10 1.02 1.03 1.01 1.02 1,195.5M
2025-09-09 1.03 1.03 1.01 1.02 1,610.3M
2025-09-08 1.00 1.04 1.00 1.04 2,795.4M
2025-09-05 0.96 1.00 0.96 0.99 1,397.7M
2025-09-04 1.00 1.01 0.95 0.96 2,185.7M
2025-09-03 1.03 1.04 1.00 1.00 1,939.6M
2025-09-02 1.02 1.04 0.99 1.03 2,520.7M
2025-09-01 1.03 1.04 1.02 1.02 1,230.2M
2025-08-29 1.03 1.04 1.01 1.02 1,616.8M
2025-08-28 1.00 1.02 0.99 1.02 2,361.3M
2025-08-27 1.02 1.06 1.01 1.01 2,405.8M
2025-08-26 1.02 1.03 1.01 1.02 1,202.8M
2025-08-25 1.03 1.03 1.01 1.03 1,741.6M
2025-08-22 0.98 1.01 0.98 1.01 1,851.1M
2025-08-21 1.00 1.00 0.98 0.98 1,587.3M
2025-08-20 0.98 1.00 0.98 1.00 1,871.6M
2025-08-19 0.98 1.00 0.97 0.99 2,056.3M
2025-08-18 0.97 0.99 0.96 0.98 1,755.1M
2025-08-15 0.94 0.96 0.94 0.96 1,776.2M
2025-08-14 0.95 0.96 0.93 0.94 2,291.5M
2025-08-13 0.94 0.95 0.94 0.95 1,254.3M
2025-08-12 0.95 0.95 0.93 0.94 1,068.7M
2025-08-11 0.93 0.95 0.93 0.94 946.9M
2025-08-08 0.94 0.94 0.93 0.93 978.7M
2025-08-07 0.95 0.95 0.93 0.94 1,931.9M
2025-08-06 0.92 0.95 0.92 0.95 1,782.4M
2025-08-05 0.91 0.92 0.91 0.92 1,118.2M
2025-08-04 0.88 0.91 0.88 0.91 1,302.3M
2025-08-01 0.89 0.90 0.88 0.89 901.8M
2025-07-31 0.89 0.90 0.88 0.89 1,385.7M
2025-07-30 0.90 0.90 0.88 0.89 1,241.7M
2025-07-29 0.90 0.90 0.89 0.90 993.4M
2025-07-28 0.90 0.91 0.89 0.90 861.5M
2025-07-25 0.89 0.90 0.89 0.90 1,044.1M
2025-07-24 0.88 0.89 0.88 0.89 1,255.4M
2025-07-23 0.88 0.89 0.88 0.88 1,077.3M
2025-07-22 0.89 0.89 0.88 0.88 936.5M
2025-07-21 0.88 0.90 0.88 0.89 1,218.6M
2025-07-18 0.88 0.88 0.87 0.88 1,022.1M
2025-07-17 0.87 0.88 0.86 0.88 1,101.8M
2025-07-16 0.86 0.87 0.86 0.87 1,204.5M
2025-07-15 0.86 0.86 0.85 0.86 1,475.5M
2025-07-14 0.85 0.86 0.84 0.86 1,332.6M
2025-07-11 0.83 0.85 0.82 0.84 1,424.2M
2025-07-10 0.83 0.83 0.82 0.83 599.9M
2025-07-09 0.84 0.85 0.83 0.83 934.2M
2025-07-08 0.82 0.84 0.82 0.84 739.3M
2025-07-07 0.83 0.83 0.82 0.82 626.5M
2025-07-04 0.84 0.84 0.83 0.83 933.0M
2025-07-03 0.84 0.84 0.83 0.84 533.1M
2025-07-02 0.85 0.85 0.83 0.84 731.8M
2025-07-01 0.85 0.85 0.84 0.85 623.6M
2025-06-30 0.84 0.85 0.84 0.85 872.3M
2025-06-27 0.84 0.85 0.84 0.84 789.8M
2025-06-26 0.85 0.85 0.84 0.84 1,005.0M
2025-06-25 0.83 0.85 0.83 0.85 1,473.1M
2025-06-24 0.81 0.83 0.81 0.83 1,557.4M
2025-06-23 0.79 0.81 0.79 0.80 448.3M
2025-06-20 0.81 0.82 0.80 0.80 700.4M
2025-06-19 0.82 0.83 0.81 0.82 692.1M
2025-06-18 0.81 0.82 0.81 0.82 494.2M
2025-06-17 0.82 0.82 0.81 0.82 404.0M
2025-06-16 0.82 0.82 0.82 0.82 390.3M
2025-06-13 0.83 0.83 0.82 0.82 557.7M
2025-06-12 0.83 0.84 0.83 0.83 437.8M
2025-06-11 0.83 0.84 0.83 0.83 557.5M
2025-06-10 0.85 0.85 0.82 0.83 1,042.8M
2025-06-09 0.84 0.85 0.84 0.84 611.7M
2025-06-06 0.84 0.85 0.84 0.84 567.0M
2025-06-05 0.84 0.85 0.83 0.85 928.4M
2025-06-04 0.83 0.84 0.83 0.83 529.6M
2025-06-03 0.82 0.83 0.82 0.83 463.2M
2025-05-30 0.84 0.84 0.83 0.83 646.7M
2025-05-29 0.83 0.85 0.83 0.85 771.5M
2025-05-28 0.84 0.84 0.83 0.83 426.0M
2025-05-27 0.85 0.85 0.83 0.84 660.8M
2025-05-26 0.85 0.85 0.84 0.85 480.5M
2025-05-23 0.86 0.87 0.85 0.85 814.3M
2025-05-22 0.86 0.87 0.85 0.86 563.4M
2025-05-21 0.87 0.87 0.86 0.87 614.3M
2025-05-20 0.87 0.87 0.86 0.87 546.1M
2025-05-19 0.87 0.87 0.85 0.87 793.7M
2025-05-16 0.86 0.88 0.86 0.87 790.5M
2025-05-15 0.89 0.89 0.87 0.87 915.8M
2025-05-14 0.89 0.89 0.88 0.89 912.3M
2025-05-13 0.91 0.91 0.89 0.89 1,212.7M
2025-05-12 0.88 0.90 0.88 0.90 1,281.8M
2025-05-09 0.88 0.88 0.86 0.87 1,165.6M
2025-05-08 0.87 0.89 0.87 0.89 1,199.0M
2025-05-07 0.90 0.90 0.87 0.88 1,381.4M
2025-05-06 0.87 0.88 0.86 0.88 1,128.6M
2025-04-30 0.83 0.86 0.83 0.86 1,224.8M
2025-04-29 0.82 0.84 0.82 0.83 812.3M
2025-04-28 0.83 0.84 0.82 0.82 696.9M
2025-04-25 0.83 0.84 0.82 0.83 1,117.1M
2025-04-24 0.84 0.85 0.83 0.83 1,306.4M
2025-04-23 0.82 0.84 0.82 0.84 1,408.0M
2025-04-22 0.82 0.82 0.81 0.81 1,002.5M
2025-04-21 0.79 0.82 0.79 0.82 1,214.2M
2025-04-18 0.79 0.80 0.79 0.80 523.5M
2025-04-17 0.80 0.81 0.79 0.80 593.8M
2025-04-16 0.81 0.81 0.79 0.80 682.2M
2025-04-15 0.81 0.82 0.80 0.81 752.7M
2025-04-14 0.82 0.83 0.81 0.81 973.8M
2025-04-11 0.79 0.82 0.78 0.81 1,400.7M
2025-04-10 0.79 0.82 0.79 0.80 2,022.2M
2025-04-09 0.73 0.78 0.70 0.77 2,193.9M
2025-04-08 0.77 0.78 0.73 0.75 1,744.4M
2025-04-07 0.81 0.83 0.80 0.80 924.6M
2025-04-03 0.89 0.91 0.88 0.88 815.9M
2025-04-02 0.89 0.91 0.89 0.90 728.9M
2025-04-01 0.90 0.91 0.89 0.89 685.6M
2025-03-31 0.91 0.91 0.88 0.90 1,223.2M
2025-03-28 0.92 0.93 0.91 0.91 583.7M
2025-03-27 0.93 0.94 0.91 0.92 844.7M
2025-03-26 0.92 0.94 0.91 0.93 835.0M
2025-03-25 0.93 0.94 0.92 0.92 813.2M
2025-03-24 0.94 0.95 0.91 0.94 1,173.6M
2025-03-21 0.97 0.97 0.94 0.94 1,246.1M
2025-03-20 0.98 0.99 0.97 0.97 1,037.2M
2025-03-19 0.98 0.99 0.97 0.98 1,160.7M
2025-03-18 0.98 0.99 0.97 0.99 1,174.6M
2025-03-17 0.97 0.98 0.96 0.97 1,177.9M
2025-03-14 0.94 0.98 0.94 0.97 1,527.9M
2025-03-13 0.99 0.99 0.94 0.95 1,908.9M
2025-03-12 1.00 1.01 0.99 0.99 1,177.4M
2025-03-11 0.99 1.01 0.98 1.00 1,582.6M
2025-03-10 1.00 1.01 0.99 1.00 1,400.6M
2025-03-07 0.99 1.01 0.99 0.99 1,519.1M
2025-03-06 0.98 1.00 0.97 1.00 1,671.0M
2025-03-05 0.95 0.97 0.95 0.97 1,326.2M
2025-03-04 0.92 0.96 0.92 0.96 1,584.0M
2025-03-03 0.94 0.96 0.93 0.93 1,546.0M
2025-02-28 1.01 1.01 0.94 0.94 2,805.9M
2025-02-27 1.02 1.03 0.99 1.02 2,175.8M
2025-02-26 1.01 1.05 1.01 1.03 2,317.7M
2025-02-25 0.99 1.03 0.98 1.01 1,886.7M
2025-02-24 1.01 1.03 0.99 1.01 1,831.9M
2025-02-21 0.97 1.01 0.97 1.01 1,538.7M
2025-02-20 0.96 0.98 0.95 0.97 1,472.7M
2025-02-19 0.90 0.96 0.90 0.96 1,794.3M
2025-02-18 0.92 0.92 0.89 0.90 1,314.8M
2025-02-17 0.90 0.92 0.90 0.92 1,176.0M
2025-02-14 0.88 0.90 0.88 0.90 902.5M
2025-02-13 0.92 0.92 0.89 0.89 1,216.8M
2025-02-12 0.90 0.92 0.90 0.92 968.2M
2025-02-11 0.90 0.92 0.90 0.91 835.5M
2025-02-10 0.90 0.91 0.89 0.91 998.4M
2025-02-07 0.90 0.91 0.88 0.90 1,699.0M
2025-02-06 0.85 0.91 0.84 0.90 1,363.1M
2025-02-05 0.83 0.86 0.83 0.85 1,086.1M
2025-01-27 0.85 0.85 0.82 0.82 898.4M
2025-01-24 0.82 0.84 0.82 0.84 861.9M
2025-01-23 0.83 0.84 0.82 0.82 963.7M
2025-01-22 0.83 0.83 0.82 0.82 777.9M
2025-01-21 0.81 0.83 0.81 0.83 1,093.8M
2025-01-20 0.82 0.82 0.81 0.81 581.1M
2025-01-17 0.80 0.82 0.80 0.81 643.5M
2025-01-16 0.81 0.83 0.80 0.81 1,127.5M
2025-01-15 0.82 0.82 0.80 0.81 786.3M
2025-01-14 0.76 0.82 0.76 0.82 1,399.0M
2025-01-13 0.75 0.78 0.75 0.76 604.3M
2025-01-10 0.76 0.79 0.76 0.76 654.9M
2025-01-09 0.75 0.77 0.75 0.77 539.3M
2025-01-08 0.74 0.77 0.72 0.76 636.3M
2025-01-07 0.73 0.75 0.73 0.75 390.7M
2025-01-06 0.73 0.74 0.72 0.73 319.5M
2025-01-03 0.76 0.77 0.73 0.73 458.8M
2025-01-02 0.78 0.79 0.75 0.76 601.7M