ChinaAMC CSI Smart Selected 500 Value Stable Index

159617
🏛️ china →
1.33
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 0.95 0.96 0.95 0.96 1.7M
2022-12-29 0.96 0.96 0.95 0.95 2.6M
2022-12-28 0.96 0.96 0.96 0.96 0.7M
2022-12-27 0.96 0.97 0.96 0.96 1.0M
2022-12-26 0.95 0.96 0.95 0.96 0.2M
2022-12-23 0.96 0.96 0.95 0.96 0.9M
2022-12-22 0.97 0.97 0.95 0.96 1.5M
2022-12-21 0.96 0.97 0.96 0.97 0.6M
2022-12-20 0.97 0.98 0.96 0.97 2.6M
2022-12-19 0.99 0.99 0.97 0.97 1.4M
2022-12-16 0.99 1.00 0.99 1.00 3.0M
2022-12-15 1.00 1.00 0.99 0.99 3.9M
2022-12-14 1.00 1.01 1.00 1.00 4.3M
2022-12-13 1.00 1.01 1.00 1.01 1.6M
2022-12-12 1.00 1.01 1.00 1.00 5.6M
2022-12-09 1.01 1.02 1.01 1.02 8.1M
2022-12-08 1.01 1.02 1.01 1.01 4.1M
2022-12-07 1.01 1.02 1.00 1.01 7.7M
2022-12-06 1.01 1.02 1.01 1.01 9.6M
2022-12-05 1.00 1.02 1.00 1.01 36.7M
2022-12-02 1.00 1.00 0.99 1.00 2.2M
2022-12-01 1.00 1.01 1.00 1.00 4.5M
2022-11-30 1.00 1.00 0.99 1.00 8.9M
2022-11-29 0.97 1.00 0.97 1.00 15.7M
2022-11-28 0.97 0.98 0.96 0.98 4.3M
2022-11-25 0.97 0.98 0.97 0.98 5.9M
2022-11-24 0.98 0.98 0.97 0.97 3.8M
2022-11-23 0.98 0.98 0.97 0.98 5.2M
2022-11-22 0.98 0.98 0.97 0.97 2.8M
2022-11-21 0.98 0.98 0.97 0.98 1.6M
2022-11-18 0.98 0.99 0.98 0.98 8.8M
2022-11-17 0.98 0.98 0.97 0.98 4.3M
2022-11-16 0.96 0.98 0.96 0.98 3.3M
2022-11-15 0.97 0.98 0.97 0.98 6.9M
2022-11-14 0.97 0.98 0.97 0.97 9.5M
2022-11-11 0.97 0.97 0.96 0.96 6.3M
2022-11-10 0.94 0.96 0.94 0.95 3.9M
2022-11-09 0.95 0.95 0.95 0.95 4.5M
2022-11-08 0.94 0.95 0.94 0.95 4.3M
2022-11-07 0.94 0.95 0.94 0.95 3.3M
2022-11-04 0.92 0.95 0.92 0.94 3.7M
2022-11-03 0.93 0.94 0.93 0.93 2.3M
2022-11-02 0.92 0.94 0.91 0.94 5.0M
2022-11-01 0.91 0.93 0.91 0.93 3.3M
2022-10-31 0.91 0.92 0.90 0.91 1.1M
2022-10-28 0.93 0.93 0.91 0.91 2.4M
2022-10-27 0.91 0.94 0.91 0.93 9.6M
2022-10-26 0.91 0.93 0.91 0.92 1.9M
2022-10-25 0.92 0.92 0.90 0.92 1.5M
2022-10-24 0.93 0.94 0.92 0.92 0.8M
2022-10-21 0.93 0.94 0.93 0.93 0.5M
2022-10-20 0.92 0.94 0.92 0.93 0.7M
2022-10-19 0.94 0.94 0.93 0.93 1.6M
2022-10-18 0.95 0.95 0.94 0.94 6.1M
2022-10-17 0.93 0.94 0.93 0.94 3.9M
2022-10-14 0.92 0.94 0.92 0.93 2.1M
2022-10-13 0.92 0.92 0.91 0.92 1.8M
2022-10-12 0.90 0.91 0.89 0.91 2.0M
2022-10-11 0.90 0.90 0.89 0.90 0.7M
2022-10-10 0.91 0.91 0.89 0.90 1.0M
2022-09-30 0.90 0.91 0.90 0.91 2.7M
2022-09-29 0.91 0.92 0.90 0.90 1.2M
2022-09-28 0.92 0.92 0.91 0.91 0.7M
2022-09-27 0.91 0.92 0.91 0.92 1.4M
2022-09-26 0.92 0.92 0.90 0.91 2.5M
2022-09-23 0.96 0.96 0.92 0.93 0.7M
2022-09-22 0.94 0.94 0.93 0.93 0.9M
2022-09-21 0.92 0.94 0.92 0.94 1.6M
2022-09-20 0.93 0.94 0.93 0.93 1.0M
2022-09-19 0.94 0.94 0.93 0.93 4.9M
2022-09-16 0.96 0.97 0.94 0.95 3.9M
2022-09-15 0.98 0.98 0.96 0.97 2.8M
2022-09-14 0.97 0.98 0.97 0.98 1.8M
2022-09-13 0.98 0.99 0.98 0.98 1.3M
2022-09-09 0.97 0.99 0.97 0.98 6.1M
2022-09-08 0.98 0.98 0.97 0.98 2.2M
2022-09-07 0.97 0.98 0.97 0.98 0.7M
2022-09-06 0.97 0.98 0.97 0.98 1.9M
2022-09-05 0.96 0.97 0.96 0.97 3.9M
2022-09-02 0.97 0.97 0.96 0.96 0.8M
2022-09-01 0.96 0.97 0.96 0.96 0.8M
2022-08-31 0.97 0.97 0.96 0.96 1.2M
2022-08-30 0.97 0.98 0.97 0.98 3.8M
2022-08-29 0.96 0.97 0.96 0.97 1.8M
2022-08-26 0.97 0.98 0.97 0.97 3.8M
2022-08-25 0.95 0.97 0.95 0.97 5.5M
2022-08-24 0.97 0.98 0.96 0.96 4.8M
2022-08-23 0.98 0.98 0.97 0.98 3.1M
2022-08-22 0.97 0.98 0.97 0.98 2.8M
2022-08-19 0.98 0.98 0.97 0.98 4.0M
2022-08-18 0.98 0.98 0.97 0.98 1.6M
2022-08-17 0.98 0.98 0.97 0.98 7.3M
2022-08-16 0.98 0.98 0.97 0.98 4.5M
2022-08-15 0.98 0.98 0.97 0.98 3.2M
2022-08-12 0.97 0.98 0.97 0.98 6.3M
2022-08-11 0.97 0.98 0.95 0.97 7.6M
2022-08-10 0.95 0.96 0.95 0.96 3.0M
2022-08-09 0.95 0.96 0.95 0.96 3.8M
2022-08-08 0.96 0.96 0.95 0.96 6.1M
2022-08-05 0.94 0.96 0.94 0.96 6.5M
2022-08-04 0.94 0.95 0.94 0.94 4.2M
2022-08-03 0.94 0.96 0.94 0.94 5.0M
2022-08-02 0.98 0.98 0.93 0.95 9.0M
2022-08-01 0.97 0.98 0.97 0.98 4.8M
2022-07-29 0.98 0.98 0.97 0.97 8.4M
2022-07-28 0.98 0.99 0.98 0.98 7.4M
2022-07-27 0.98 0.98 0.97 0.98 4.6M
2022-07-26 0.97 0.98 0.97 0.98 7.0M
2022-07-25 0.98 0.98 0.97 0.97 7.9M
2022-07-22 0.98 0.99 0.97 0.98 17.4M
2022-07-21 0.98 0.99 0.98 0.98 14.5M
2022-07-20 0.98 0.99 0.98 0.98 9.1M
2022-07-19 0.97 0.98 0.97 0.98 5.5M
2022-07-18 0.95 0.97 0.95 0.97 5.4M
2022-07-15 0.97 0.98 0.95 0.96 9.8M
2022-07-14 0.98 0.98 0.97 0.98 9.4M
2022-07-13 0.98 0.98 0.98 0.98 8.9M
2022-07-12 0.98 0.99 0.98 0.98 12.9M
2022-07-11 0.99 0.99 0.97 0.98 16.0M
2022-07-08 0.98 0.99 0.98 0.99 30.3M
2022-07-07 0.98 0.99 0.98 0.98 16.8M
2022-07-06 1.00 1.00 0.98 0.98 48.0M
2022-07-05 1.00 1.00 0.99 1.00 51.7M
2022-07-04 0.99 1.00 0.99 1.00 36.1M
2022-07-01 1.00 1.00 0.99 1.00 34.2M
2022-06-30 1.00 1.01 1.00 1.00 421.0M