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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 0.69 0.70 0.69 0.69 33.9M
2022-12-29 0.69 0.70 0.69 0.69 28.6M
2022-12-28 0.70 0.70 0.69 0.69 23.9M
2022-12-27 0.70 0.70 0.70 0.70 27.3M
2022-12-26 0.69 0.70 0.68 0.70 28.3M
2022-12-23 0.68 0.69 0.68 0.68 34.2M
2022-12-22 0.70 0.70 0.69 0.69 35.5M
2022-12-21 0.70 0.70 0.69 0.69 35.1M
2022-12-20 0.72 0.72 0.70 0.70 31.6M
2022-12-19 0.72 0.72 0.70 0.71 34.9M
2022-12-16 0.72 0.72 0.71 0.72 34.8M
2022-12-15 0.72 0.73 0.72 0.72 25.6M
2022-12-14 0.72 0.72 0.72 0.72 25.6M
2022-12-13 0.73 0.73 0.71 0.72 28.4M
2022-12-12 0.73 0.73 0.72 0.73 30.3M
2022-12-09 0.73 0.73 0.72 0.73 29.7M
2022-12-08 0.74 0.74 0.73 0.74 29.6M
2022-12-07 0.73 0.74 0.73 0.74 22.5M
2022-12-06 0.74 0.74 0.73 0.74 24.5M
2022-12-05 0.73 0.74 0.73 0.74 27.3M
2022-12-02 0.73 0.74 0.73 0.73 22.2M
2022-12-01 0.75 0.75 0.73 0.73 34.5M
2022-11-30 0.73 0.73 0.72 0.72 28.5M
2022-11-29 0.71 0.73 0.71 0.72 29.7M
2022-11-28 0.72 0.72 0.71 0.72 25.8M
2022-11-25 0.73 0.73 0.72 0.72 29.4M
2022-11-24 0.74 0.74 0.73 0.73 25.6M
2022-11-23 0.74 0.74 0.72 0.74 24.9M
2022-11-22 0.75 0.75 0.74 0.74 34.7M
2022-11-21 0.75 0.75 0.74 0.75 33.9M
2022-11-18 0.75 0.76 0.74 0.75 41.2M
2022-11-17 0.74 0.75 0.73 0.75 29.5M
2022-11-16 0.76 0.76 0.75 0.75 27.9M
2022-11-15 0.73 0.76 0.73 0.76 32.1M
2022-11-14 0.75 0.75 0.73 0.73 32.4M
2022-11-11 0.75 0.75 0.74 0.75 27.2M
2022-11-10 0.74 0.74 0.73 0.73 27.9M
2022-11-09 0.75 0.76 0.74 0.75 29.8M
2022-11-08 0.75 0.75 0.75 0.75 30.8M
2022-11-07 0.76 0.77 0.75 0.75 29.3M
2022-11-04 0.75 0.76 0.75 0.76 37.3M
2022-11-03 0.75 0.75 0.74 0.75 29.6M
2022-11-02 0.73 0.75 0.73 0.75 30.5M
2022-11-01 0.72 0.73 0.71 0.73 47.1M
2022-10-31 0.70 0.72 0.70 0.71 40.7M
2022-10-28 0.74 0.74 0.71 0.71 37.4M
2022-10-27 0.74 0.76 0.74 0.74 40.7M
2022-10-26 0.74 0.75 0.73 0.75 31.5M
2022-10-25 0.73 0.74 0.72 0.73 31.6M
2022-10-24 0.73 0.75 0.73 0.73 33.2M
2022-10-21 0.73 0.73 0.72 0.73 30.8M
2022-10-20 0.74 0.74 0.72 0.73 29.4M
2022-10-19 0.75 0.75 0.73 0.74 30.6M
2022-10-18 0.74 0.75 0.73 0.74 36.1M
2022-10-17 0.72 0.74 0.71 0.74 36.1M
2022-10-14 0.71 0.73 0.71 0.72 35.9M
2022-10-13 0.71 0.71 0.70 0.71 44.5M
2022-10-12 0.67 0.71 0.67 0.71 44.2M
2022-10-11 0.67 0.68 0.66 0.67 32.5M
2022-10-10 0.68 0.69 0.66 0.67 29.8M
2022-09-30 0.70 0.70 0.69 0.69 38.5M
2022-09-29 0.70 0.71 0.70 0.70 40.2M
2022-09-28 0.72 0.72 0.69 0.70 35.8M
2022-09-27 0.71 0.72 0.70 0.72 38.1M
2022-09-26 0.71 0.72 0.70 0.71 35.3M
2022-09-23 0.72 0.73 0.70 0.71 34.1M
2022-09-22 0.73 0.74 0.71 0.72 31.7M
2022-09-21 0.73 0.73 0.72 0.72 41.6M
2022-09-20 0.71 0.73 0.71 0.73 34.3M
2022-09-19 0.72 0.73 0.71 0.72 28.0M
2022-09-16 0.73 0.74 0.72 0.72 26.0M
2022-09-15 0.76 0.76 0.72 0.73 27.8M
2022-09-14 0.77 0.77 0.75 0.76 20.7M
2022-09-13 0.77 0.78 0.77 0.77 12.1M
2022-09-09 0.77 0.77 0.76 0.77 6.0M
2022-09-08 0.78 0.78 0.76 0.77 11.3M
2022-09-07 0.78 0.78 0.76 0.78 5.9M
2022-09-06 0.75 0.77 0.75 0.77 6.1M
2022-09-05 0.76 0.76 0.75 0.76 5.6M
2022-09-02 0.76 0.77 0.75 0.76 6.5M
2022-09-01 0.76 0.77 0.76 0.76 4.1M
2022-08-31 0.79 0.79 0.76 0.77 6.8M
2022-08-30 0.79 0.80 0.79 0.79 5.4M
2022-08-29 0.79 0.80 0.78 0.79 5.4M
2022-08-26 0.80 0.81 0.79 0.79 4.8M
2022-08-25 0.82 0.83 0.79 0.80 19.5M
2022-08-24 0.86 0.86 0.82 0.82 11.9M
2022-08-23 0.85 0.86 0.84 0.86 6.8M
2022-08-22 0.85 0.85 0.84 0.85 5.4M
2022-08-19 0.88 0.88 0.85 0.85 15.1M
2022-08-18 0.87 0.88 0.86 0.88 10.4M
2022-08-17 0.86 0.87 0.86 0.87 8.5M
2022-08-16 0.86 0.86 0.85 0.86 8.1M
2022-08-15 0.84 0.86 0.84 0.85 10.7M
2022-08-12 0.86 0.87 0.85 0.85 12.7M
2022-08-11 0.86 0.86 0.84 0.86 6.7M
2022-08-10 0.85 0.86 0.84 0.85 6.8M
2022-08-09 0.86 0.86 0.85 0.85 6.4M
2022-08-08 0.85 0.85 0.83 0.85 8.0M
2022-08-05 0.85 0.85 0.83 0.85 9.2M
2022-08-04 0.84 0.85 0.83 0.85 7.9M
2022-08-03 0.86 0.88 0.84 0.84 9.2M
2022-08-02 0.88 0.88 0.84 0.87 15.5M
2022-08-01 0.85 0.88 0.84 0.88 9.0M
2022-07-29 0.87 0.87 0.86 0.86 10.6M