CMF CSI 100

159631
🏛️ china →
1.22
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 0.92 0.92 0.92 0.92 21.3M
2022-12-29 0.92 0.92 0.91 0.92 18.2M
2022-12-28 0.92 0.92 0.91 0.92 19.1M
2022-12-27 0.92 0.92 0.92 0.92 17.6M
2022-12-26 0.91 0.92 0.91 0.91 18.0M
2022-12-23 0.91 0.91 0.90 0.91 17.7M
2022-12-22 0.91 0.92 0.91 0.91 17.0M
2022-12-21 0.91 0.92 0.91 0.91 18.2M
2022-12-20 0.92 0.92 0.91 0.91 22.6M
2022-12-19 0.94 0.94 0.92 0.93 21.6M
2022-12-16 0.94 0.94 0.93 0.94 15.6M
2022-12-15 0.94 0.94 0.93 0.94 19.5M
2022-12-14 0.93 0.94 0.93 0.94 24.4M
2022-12-13 0.94 0.94 0.93 0.93 21.8M
2022-12-12 0.95 0.95 0.94 0.94 25.7M
2022-12-09 0.94 0.95 0.93 0.95 29.0M
2022-12-08 0.94 0.94 0.93 0.94 20.0M
2022-12-07 0.94 0.95 0.93 0.94 24.0M
2022-12-06 0.93 0.94 0.93 0.94 25.4M
2022-12-05 0.92 0.93 0.92 0.93 20.1M
2022-12-02 0.92 0.92 0.92 0.92 9.9M
2022-12-01 0.91 0.93 0.91 0.92 25.6M
2022-11-30 0.91 0.91 0.91 0.91 18.0M
2022-11-29 0.88 0.91 0.88 0.91 29.2M
2022-11-28 0.89 0.89 0.87 0.88 13.5M
2022-11-25 0.89 0.90 0.89 0.89 14.0M
2022-11-24 0.90 0.90 0.89 0.89 11.9M
2022-11-23 0.89 0.90 0.89 0.89 17.9M
2022-11-22 0.89 0.90 0.89 0.89 22.7M
2022-11-21 0.89 0.89 0.89 0.89 20.1M
2022-11-18 0.90 0.91 0.90 0.90 32.1M
2022-11-17 0.91 0.91 0.89 0.90 23.9M
2022-11-16 0.92 0.92 0.91 0.91 28.0M
2022-11-15 0.90 0.92 0.90 0.92 24.9M
2022-11-14 0.90 0.91 0.90 0.90 30.6M
2022-11-11 0.89 0.93 0.88 0.90 17.0M
2022-11-10 0.87 0.87 0.87 0.87 5.9M
2022-11-09 0.89 0.89 0.88 0.88 3.1M
2022-11-08 0.89 0.90 0.88 0.89 8.0M
2022-11-07 0.89 0.90 0.89 0.89 6.2M
2022-11-04 0.87 0.90 0.87 0.89 22.6M
2022-11-03 0.87 0.87 0.86 0.86 21.9M
2022-11-02 0.86 0.88 0.86 0.87 15.1M
2022-11-01 0.83 0.86 0.83 0.86 19.9M
2022-10-31 0.83 0.84 0.80 0.83 4.6M
2022-10-28 0.86 0.86 0.83 0.84 8.6M
2022-10-27 0.87 0.87 0.86 0.86 9.5M
2022-10-26 0.86 0.88 0.86 0.87 9.7M
2022-10-25 0.86 0.87 0.85 0.86 11.8M
2022-10-24 0.89 0.89 0.86 0.86 7.5M
2022-10-21 0.89 0.90 0.88 0.89 3.9M
2022-10-20 0.89 0.90 0.89 0.89 17.3M
2022-10-19 0.91 0.91 0.90 0.90 4.8M
2022-10-18 0.92 0.92 0.91 0.91 6.1M
2022-10-17 0.92 0.92 0.91 0.92 4.9M
2022-10-14 0.90 0.92 0.90 0.92 19.8M
2022-10-13 0.90 0.90 0.89 0.89 7.2M
2022-10-12 0.89 0.90 0.87 0.90 12.7M
2022-10-11 0.89 0.89 0.88 0.89 6.2M
2022-10-10 0.90 0.90 0.88 0.89 8.3M
2022-09-30 0.91 0.92 0.90 0.90 5.7M
2022-09-29 0.91 0.92 0.91 0.91 7.2M
2022-09-28 0.92 0.92 0.91 0.91 7.6M
2022-09-27 0.91 0.93 0.91 0.93 12.9M
2022-09-26 0.92 0.94 0.91 0.91 10.0M
2022-09-23 0.92 0.93 0.91 0.92 12.0M
2022-09-22 0.93 0.94 0.92 0.92 5.3M
2022-09-21 0.94 0.94 0.93 0.93 16.5M
2022-09-20 0.95 0.95 0.94 0.94 6.5M
2022-09-19 0.94 0.94 0.93 0.94 5.5M
2022-09-16 0.95 0.95 0.94 0.94 6.7M
2022-09-15 0.97 0.97 0.95 0.96 9.6M
2022-09-14 0.98 0.98 0.96 0.97 5.4M
2022-09-13 0.98 0.98 0.98 0.98 14.6M
2022-09-09 0.96 0.98 0.96 0.98 27.4M
2022-09-08 0.96 0.97 0.96 0.96 6.0M
2022-09-07 0.96 0.97 0.96 0.97 7.4M
2022-09-06 0.96 0.97 0.96 0.97 14.6M
2022-09-05 0.96 0.96 0.95 0.96 20.3M
2022-09-02 0.97 0.97 0.96 0.96 29.0M
2022-09-01 0.97 0.98 0.97 0.97 31.2M
2022-08-31 0.97 0.98 0.97 0.97 26.7M
2022-08-30 0.98 0.98 0.97 0.97 32.7M
2022-08-29 0.97 0.98 0.97 0.98 43.8M
2022-08-26 0.99 0.99 0.98 0.98 244.2M