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
2023-12-29 0.73 0.74 0.73 0.74 62.2M
2023-12-28 0.71 0.73 0.71 0.73 63.4M
2023-12-27 0.71 0.71 0.70 0.71 39.6M
2023-12-26 0.72 0.72 0.70 0.70 53.9M
2023-12-25 0.71 0.72 0.71 0.72 43.3M
2023-12-22 0.73 0.73 0.71 0.72 53.6M
2023-12-21 0.72 0.73 0.71 0.73 69.5M
2023-12-20 0.73 0.73 0.72 0.72 48.3M
2023-12-19 0.72 0.73 0.72 0.73 54.9M
2023-12-18 0.73 0.73 0.72 0.72 49.2M
2023-12-15 0.74 0.74 0.73 0.74 109.7M
2023-12-14 0.75 0.75 0.74 0.74 61.9M
2023-12-13 0.75 0.76 0.74 0.75 73.9M
2023-12-12 0.75 0.75 0.74 0.75 44.3M
2023-12-11 0.74 0.75 0.73 0.75 61.1M
2023-12-08 0.73 0.74 0.73 0.74 61.9M
2023-12-07 0.73 0.74 0.73 0.73 69.0M
2023-12-06 0.73 0.74 0.73 0.73 54.2M
2023-12-05 0.76 0.76 0.73 0.73 55.8M
2023-12-04 0.77 0.77 0.76 0.76 73.3M
2023-12-01 0.76 0.77 0.75 0.77 46.9M
2023-11-30 0.76 0.77 0.76 0.76 51.7M
2023-11-29 0.77 0.77 0.76 0.77 49.7M
2023-11-28 0.76 0.77 0.76 0.77 48.0M
2023-11-27 0.75 0.76 0.75 0.76 50.4M
2023-11-24 0.77 0.77 0.76 0.76 59.8M
2023-11-23 0.76 0.77 0.76 0.77 61.9M
2023-11-22 0.77 0.78 0.76 0.76 55.9M
2023-11-21 0.79 0.79 0.77 0.78 71.9M
2023-11-20 0.77 0.79 0.77 0.79 78.9M
2023-11-17 0.76 0.77 0.76 0.77 45.0M
2023-11-16 0.78 0.78 0.76 0.76 58.1M
2023-11-15 0.78 0.78 0.77 0.78 65.1M
2023-11-14 0.76 0.77 0.76 0.77 57.7M
2023-11-13 0.77 0.77 0.76 0.77 57.3M
2023-11-10 0.76 0.77 0.76 0.76 44.7M
2023-11-09 0.76 0.77 0.76 0.77 59.1M
2023-11-08 0.77 0.77 0.76 0.77 98.7M
2023-11-07 0.76 0.77 0.76 0.77 84.3M
2023-11-06 0.76 0.77 0.75 0.77 114.3M
2023-11-03 0.74 0.75 0.73 0.75 164.5M
2023-11-02 0.73 0.74 0.72 0.72 37.2M
2023-11-01 0.74 0.74 0.73 0.73 34.8M
2023-10-31 0.75 0.75 0.73 0.74 41.5M
2023-10-30 0.73 0.75 0.73 0.74 49.5M
2023-10-27 0.72 0.74 0.72 0.74 56.3M
2023-10-26 0.72 0.73 0.71 0.73 45.6M
2023-10-25 0.73 0.73 0.72 0.72 45.7M
2023-10-24 0.72 0.73 0.71 0.72 44.2M
2023-10-23 0.74 0.74 0.72 0.72 53.6M
2023-10-20 0.75 0.75 0.73 0.74 44.2M
2023-10-19 0.75 0.76 0.75 0.75 40.8M
2023-10-18 0.76 0.76 0.75 0.76 36.9M
2023-10-17 0.76 0.77 0.76 0.76 35.2M
2023-10-16 0.77 0.77 0.76 0.76 38.7M
2023-10-13 0.78 0.78 0.77 0.77 51.6M
2023-10-12 0.79 0.79 0.78 0.79 53.2M
2023-10-11 0.78 0.79 0.78 0.79 40.8M
2023-10-10 0.78 0.79 0.78 0.78 34.4M
2023-10-09 0.79 0.79 0.78 0.79 38.7M
2023-09-28 0.78 0.79 0.78 0.78 53.2M
2023-09-27 0.79 0.79 0.78 0.78 41.1M
2023-09-26 0.77 0.79 0.77 0.79 57.3M
2023-09-25 0.77 0.78 0.77 0.77 36.3M
2023-09-22 0.75 0.77 0.75 0.77 47.6M
2023-09-21 0.76 0.76 0.75 0.75 28.1M
2023-09-20 0.76 0.76 0.75 0.76 21.6M
2023-09-19 0.77 0.77 0.76 0.76 32.3M
2023-09-18 0.77 0.78 0.76 0.77 38.4M
2023-09-15 0.78 0.78 0.76 0.77 50.4M
2023-09-14 0.77 0.78 0.77 0.77 47.1M
2023-09-13 0.79 0.79 0.77 0.78 44.6M
2023-09-12 0.79 0.80 0.79 0.79 55.6M
2023-09-11 0.79 0.80 0.78 0.80 32.4M
2023-09-08 0.78 0.79 0.78 0.79 48.1M
2023-09-07 0.80 0.80 0.78 0.78 57.7M
2023-09-06 0.80 0.80 0.79 0.80 45.8M
2023-09-05 0.81 0.81 0.80 0.80 41.7M
2023-09-04 0.80 0.81 0.80 0.81 62.5M
2023-09-01 0.80 0.80 0.79 0.80 49.1M
2023-08-31 0.80 0.81 0.80 0.80 78.3M
2023-08-30 0.79 0.81 0.79 0.80 120.6M
2023-08-29 0.75 0.80 0.75 0.79 110.2M
2023-08-28 0.78 0.79 0.75 0.76 43.7M
2023-08-25 0.77 0.77 0.75 0.75 39.4M
2023-08-24 0.77 0.78 0.77 0.77 36.5M
2023-08-23 0.78 0.79 0.77 0.77 37.4M
2023-08-22 0.78 0.79 0.77 0.79 40.7M
2023-08-21 0.79 0.80 0.78 0.78 40.0M
2023-08-18 0.82 0.82 0.79 0.79 47.2M
2023-08-17 0.78 0.81 0.78 0.81 48.4M
2023-08-16 0.80 0.80 0.79 0.79 42.4M
2023-08-15 0.81 0.81 0.80 0.80 51.9M
2023-08-14 0.80 0.81 0.80 0.81 34.6M
2023-08-11 0.82 0.82 0.81 0.81 43.7M
2023-08-10 0.82 0.83 0.82 0.82 58.2M
2023-08-09 0.83 0.83 0.82 0.82 38.4M
2023-08-08 0.84 0.84 0.83 0.83 70.9M
2023-08-07 0.84 0.84 0.84 0.84 40.9M
2023-08-04 0.83 0.85 0.83 0.84 53.6M
2023-08-03 0.83 0.83 0.82 0.83 37.5M
2023-08-02 0.82 0.83 0.82 0.83 39.4M
2023-08-01 0.83 0.83 0.82 0.83 42.2M
2023-07-31 0.83 0.84 0.82 0.83 40.0M
2023-07-28 0.81 0.83 0.81 0.82 55.0M
2023-07-27 0.82 0.83 0.82 0.82 45.5M
2023-07-26 0.83 0.83 0.82 0.82 54.2M
2023-07-25 0.83 0.83 0.83 0.83 39.6M
2023-07-24 0.82 0.83 0.82 0.82 35.9M
2023-07-21 0.83 0.83 0.82 0.82 112.0M
2023-07-20 0.85 0.85 0.83 0.83 111.9M
2023-07-19 0.85 0.85 0.84 0.85 55.3M
2023-07-18 0.85 0.86 0.85 0.85 72.0M
2023-07-17 0.85 0.85 0.85 0.85 50.9M
2023-07-14 0.86 0.86 0.85 0.85 59.1M
2023-07-13 0.85 0.86 0.85 0.86 73.2M
2023-07-12 0.86 0.86 0.85 0.85 65.2M
2023-07-11 0.84 0.86 0.84 0.86 67.1M
2023-07-10 0.86 0.86 0.84 0.84 89.1M
2023-07-07 0.86 0.86 0.85 0.85 102.9M
2023-07-06 0.86 0.87 0.86 0.86 86.3M
2023-07-05 0.87 0.89 0.87 0.87 218.5M
2023-07-04 0.86 0.88 0.86 0.87 172.5M
2023-07-03 0.88 0.89 0.86 0.86 115.6M
2023-06-30 0.87 0.88 0.86 0.87 112.8M
2023-06-29 0.85 0.87 0.85 0.87 107.5M
2023-06-28 0.85 0.86 0.83 0.85 106.9M
2023-06-27 0.85 0.86 0.84 0.85 76.5M
2023-06-26 0.85 0.88 0.85 0.85 124.9M
2023-06-21 0.88 0.89 0.86 0.86 98.7M
2023-06-20 0.86 0.88 0.85 0.88 82.4M
2023-06-19 0.85 0.86 0.84 0.86 63.8M
2023-06-16 0.84 0.85 0.83 0.84 74.1M
2023-06-15 0.81 0.83 0.80 0.83 73.6M
2023-06-14 0.81 0.81 0.80 0.81 59.5M
2023-06-13 0.80 0.81 0.79 0.80 58.1M
2023-06-12 0.78 0.80 0.78 0.79 30.2M
2023-06-09 0.78 0.79 0.77 0.78 39.6M
2023-06-08 0.78 0.79 0.78 0.78 31.4M
2023-06-07 0.79 0.79 0.79 0.79 39.4M
2023-06-06 0.81 0.81 0.78 0.79 62.7M
2023-06-05 0.81 0.82 0.81 0.81 129.2M
2023-06-02 0.82 0.82 0.81 0.82 54.9M
2023-06-01 0.80 0.82 0.79 0.82 65.9M
2023-05-31 0.81 0.81 0.79 0.80 41.3M
2023-05-30 0.79 0.80 0.79 0.80 38.2M
2023-05-29 0.80 0.80 0.79 0.79 51.8M
2023-05-26 0.80 0.81 0.79 0.80 53.4M
2023-05-25 0.80 0.80 0.79 0.80 51.1M
2023-05-24 0.80 0.81 0.80 0.80 54.1M
2023-05-23 0.81 0.82 0.80 0.81 51.5M
2023-05-22 0.81 0.81 0.80 0.81 55.4M
2023-05-19 0.81 0.82 0.80 0.81 54.9M
2023-05-18 0.79 0.81 0.79 0.81 57.5M
2023-05-17 0.78 0.79 0.78 0.79 23.0M
2023-05-16 0.79 0.79 0.78 0.78 23.6M
2023-05-15 0.78 0.79 0.77 0.79 27.7M
2023-05-12 0.79 0.80 0.78 0.78 50.7M
2023-05-11 0.79 0.79 0.78 0.79 26.9M
2023-05-10 0.78 0.80 0.78 0.79 34.3M
2023-05-09 0.79 0.79 0.78 0.78 39.3M
2023-05-08 0.78 0.80 0.78 0.79 64.8M
2023-05-05 0.79 0.79 0.78 0.78 32.3M
2023-05-04 0.79 0.79 0.79 0.79 47.3M
2023-04-28 0.77 0.79 0.77 0.79 44.6M
2023-04-27 0.77 0.77 0.76 0.77 35.8M
2023-04-26 0.77 0.78 0.76 0.77 33.3M
2023-04-25 0.79 0.79 0.76 0.77 27.8M
2023-04-24 0.79 0.79 0.77 0.78 52.0M
2023-04-21 0.82 0.83 0.79 0.79 40.5M
2023-04-20 0.82 0.82 0.81 0.82 35.2M
2023-04-19 0.82 0.83 0.81 0.81 36.6M
2023-04-18 0.83 0.83 0.82 0.82 26.5M
2023-04-17 0.83 0.84 0.82 0.83 50.7M
2023-04-14 0.82 0.83 0.82 0.83 35.3M
2023-04-13 0.85 0.85 0.83 0.83 36.6M
2023-04-12 0.84 0.85 0.83 0.85 28.3M
2023-04-11 0.84 0.85 0.83 0.84 45.5M
2023-04-10 0.86 0.86 0.84 0.84 40.7M
2023-04-07 0.85 0.86 0.85 0.86 32.7M
2023-04-06 0.83 0.85 0.83 0.85 45.5M
2023-04-04 0.87 0.87 0.84 0.85 49.2M
2023-04-03 0.85 0.86 0.85 0.86 43.4M
2023-03-31 0.83 0.84 0.82 0.84 33.6M
2023-03-30 0.83 0.83 0.82 0.83 35.6M
2023-03-29 0.83 0.84 0.82 0.83 53.2M
2023-03-28 0.85 0.85 0.83 0.83 46.7M
2023-03-27 0.84 0.85 0.83 0.84 55.4M
2023-03-24 0.82 0.84 0.81 0.84 48.5M
2023-03-23 0.80 0.82 0.80 0.82 37.9M
2023-03-22 0.80 0.80 0.79 0.80 35.2M
2023-03-21 0.78 0.80 0.78 0.80 22.5M
2023-03-20 0.80 0.80 0.78 0.79 23.5M
2023-03-17 0.78 0.80 0.78 0.79 30.6M
2023-03-16 0.79 0.79 0.78 0.78 31.0M
2023-03-15 0.79 0.80 0.79 0.79 24.8M
2023-03-14 0.80 0.80 0.78 0.79 32.0M
2023-03-13 0.78 0.80 0.78 0.80 25.6M
2023-03-10 0.79 0.79 0.78 0.79 28.7M
2023-03-09 0.79 0.80 0.79 0.79 21.2M
2023-03-08 0.79 0.80 0.79 0.80 26.5M
2023-03-07 0.82 0.82 0.79 0.79 37.3M
2023-03-06 0.82 0.82 0.81 0.81 31.7M
2023-03-03 0.82 0.83 0.81 0.82 34.1M
2023-03-02 0.83 0.84 0.82 0.82 41.1M
2023-03-01 0.81 0.82 0.81 0.82 46.5M
2023-02-28 0.80 0.81 0.80 0.81 32.8M
2023-02-27 0.81 0.81 0.80 0.80 32.4M
2023-02-24 0.81 0.81 0.80 0.81 26.0M
2023-02-23 0.81 0.82 0.80 0.81 30.7M
2023-02-22 0.81 0.82 0.81 0.81 28.2M
2023-02-21 0.81 0.82 0.80 0.81 34.7M
2023-02-20 0.79 0.81 0.79 0.81 42.3M
2023-02-17 0.80 0.81 0.79 0.79 45.2M
2023-02-16 0.83 0.83 0.80 0.81 51.2M
2023-02-15 0.82 0.83 0.82 0.83 42.2M
2023-02-14 0.82 0.83 0.82 0.82 34.3M
2023-02-13 0.81 0.82 0.81 0.82 37.1M
2023-02-10 0.82 0.83 0.82 0.82 46.5M
2023-02-09 0.80 0.83 0.80 0.82 103.7M
2023-02-08 0.82 0.82 0.81 0.81 38.8M
2023-02-07 0.80 0.82 0.80 0.82 41.0M
2023-02-06 0.80 0.81 0.79 0.80 47.1M
2023-02-03 0.80 0.80 0.79 0.80 41.3M
2023-02-02 0.80 0.81 0.80 0.80 37.2M
2023-02-01 0.78 0.80 0.77 0.80 44.1M
2023-01-31 0.78 0.79 0.77 0.78 35.4M
2023-01-30 0.77 0.78 0.77 0.78 42.3M
2023-01-20 0.78 0.78 0.76 0.76 52.4M
2023-01-19 0.74 0.75 0.73 0.75 36.1M
2023-01-18 0.74 0.74 0.73 0.74 31.8M
2023-01-17 0.73 0.74 0.73 0.74 30.9M
2023-01-16 0.72 0.74 0.72 0.73 32.6M
2023-01-13 0.72 0.72 0.71 0.72 28.7M
2023-01-12 0.71 0.72 0.71 0.72 27.2M
2023-01-11 0.72 0.72 0.71 0.71 30.2M
2023-01-10 0.72 0.72 0.71 0.72 32.0M
2023-01-09 0.71 0.72 0.71 0.72 30.1M
2023-01-06 0.71 0.71 0.71 0.71 25.5M
2023-01-05 0.70 0.71 0.70 0.71 18.6M
2023-01-04 0.71 0.71 0.69 0.70 27.1M
2023-01-03 0.69 0.71 0.69 0.71 27.1M