CMF CSI Cloud\u0026Big Data Theme

159890
🏛️ china →
1.69
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
2021-12-31 1.06 1.06 1.06 1.06 1.6M
2021-12-30 1.04 1.06 1.04 1.06 1.8M
2021-12-29 1.05 1.05 1.05 1.05 1.6M
2021-12-28 1.06 1.06 1.06 1.06 1.6M
2021-12-27 1.05 1.06 1.05 1.05 2.5M
2021-12-24 1.06 1.06 1.05 1.05 6.6M
2021-12-23 1.06 1.06 1.06 1.06 4.2M
2021-12-22 1.05 1.06 1.05 1.06 3.9M
2021-12-21 1.04 1.05 1.04 1.05 3.6M
2021-12-20 1.05 1.05 1.03 1.03 1.6M
2021-12-17 1.07 1.07 1.05 1.05 3.6M
2021-12-16 1.08 1.08 1.06 1.07 7.0M
2021-12-15 1.07 1.08 1.06 1.07 5.8M
2021-12-14 1.06 1.07 1.06 1.07 3.7M
2021-12-13 1.05 1.06 1.05 1.06 4.2M
2021-12-10 1.04 1.06 1.04 1.05 2.7M
2021-12-09 1.04 1.07 1.04 1.06 5.7M
2021-12-08 1.03 1.05 1.02 1.05 3.4M
2021-12-07 1.03 1.03 1.02 1.02 6.0M
2021-12-06 1.05 1.05 1.02 1.02 2.2M
2021-12-03 1.05 1.05 1.04 1.04 2.7M
2021-12-02 1.06 1.06 1.04 1.04 3.6M
2021-12-01 1.05 1.06 1.04 1.06 7.9M
2021-11-30 1.04 1.05 1.04 1.05 3.7M
2021-11-29 1.04 1.04 1.03 1.03 3.6M
2021-11-26 1.05 1.05 1.03 1.04 2.6M
2021-11-25 1.05 1.05 1.04 1.05 4.6M
2021-11-24 1.05 1.06 1.05 1.05 5.4M
2021-11-23 1.05 1.05 1.05 1.05 2.6M
2021-11-22 1.04 1.06 1.04 1.05 4.5M
2021-11-19 1.03 1.04 1.03 1.04 4.4M
2021-11-18 1.06 1.06 1.03 1.03 3.6M
2021-11-17 1.05 1.06 1.04 1.06 3.3M
2021-11-16 1.05 1.06 1.05 1.05 3.7M
2021-11-15 1.06 1.06 1.05 1.05 5.9M
2021-11-12 1.05 1.06 1.05 1.06 2.2M
2021-11-11 1.04 1.05 1.04 1.05 1.2M
2021-11-10 1.04 1.05 1.04 1.04 3.9M
2021-11-09 1.04 1.05 1.03 1.05 6.3M
2021-11-08 1.05 1.05 1.03 1.04 6.4M
2021-11-05 1.04 1.05 1.04 1.05 3.0M
2021-11-04 1.02 1.04 1.02 1.04 2.6M
2021-11-03 1.03 1.04 1.03 1.04 3.0M
2021-11-02 1.04 1.05 1.02 1.03 2.4M
2021-11-01 1.03 1.04 1.03 1.04 4.4M
2021-10-29 1.01 1.03 1.00 1.03 3.5M
2021-10-28 1.02 1.02 1.01 1.01 5.2M
2021-10-27 1.03 1.03 1.02 1.02 3.9M
2021-10-26 1.03 1.04 1.03 1.03 6.1M
2021-10-25 1.04 1.05 1.02 1.03 4.1M
2021-10-22 1.04 1.04 1.03 1.04 4.9M
2021-10-21 1.04 1.05 1.03 1.04 2.0M
2021-10-20 1.05 1.06 1.04 1.05 8.7M
2021-10-19 1.04 1.05 1.04 1.05 5.4M
2021-10-18 1.05 1.05 1.03 1.04 6.2M
2021-10-15 1.04 1.06 1.04 1.05 4.7M
2021-10-14 1.03 1.04 1.03 1.04 3.4M
2021-10-13 1.03 1.04 1.03 1.04 4.0M
2021-10-12 1.04 1.04 1.02 1.03 3.2M
2021-10-11 1.05 1.05 1.04 1.04 3.5M
2021-10-08 1.03 1.05 1.03 1.05 0.9M
2021-09-30 1.01 1.03 1.01 1.03 6.6M
2021-09-29 1.03 1.03 1.00 1.01 6.2M
2021-09-28 1.04 1.04 1.02 1.03 1.8M
2021-09-27 1.04 1.05 1.03 1.04 2.8M
2021-09-24 1.03 1.05 1.03 1.03 3.1M
2021-09-23 1.01 1.03 1.01 1.03 3.1M
2021-09-22 1.01 1.01 1.00 1.01 2.7M
2021-09-17 1.02 1.02 1.00 1.01 6.3M
2021-09-16 1.02 1.03 1.01 1.02 2.6M
2021-09-15 1.04 1.04 1.02 1.03 3.1M
2021-09-14 1.03 1.05 1.03 1.03 3.9M
2021-09-13 1.04 1.04 1.03 1.04 3.4M
2021-09-10 1.05 1.05 1.04 1.04 1.0M
2021-09-09 1.06 1.06 1.04 1.04 3.5M
2021-09-08 1.05 1.06 1.05 1.06 4.5M
2021-09-07 1.05 1.06 1.05 1.05 4.4M
2021-09-06 1.04 1.05 1.02 1.05 5.7M
2021-09-03 1.02 1.04 1.02 1.03 4.4M
2021-09-02 1.02 1.02 1.01 1.02 4.3M
2021-09-01 1.03 1.03 1.01 1.02 3.2M
2021-08-31 1.03 1.04 1.02 1.02 5.1M
2021-08-30 1.08 1.10 1.03 1.04 7.0M
2021-08-27 1.04 1.04 1.04 1.04 2.8M
2021-08-26 1.08 1.08 1.05 1.05 1.7M
2021-08-25 1.09 1.09 1.07 1.08 3.0M
2021-08-24 1.09 1.09 1.09 1.09 1.3M
2021-08-23 1.07 1.09 1.07 1.09 4.6M
2021-08-20 1.07 1.08 1.06 1.07 4.6M
2021-08-19 1.07 1.08 1.06 1.07 2.2M
2021-08-18 1.06 1.07 1.05 1.06 1.1M
2021-08-17 1.10 1.10 1.06 1.06 5.1M
2021-08-16 1.09 1.10 1.09 1.09 3.8M
2021-08-13 1.12 1.12 1.10 1.10 3.5M
2021-08-12 1.13 1.14 1.12 1.12 4.5M
2021-08-11 1.14 1.14 1.12 1.13 3.2M
2021-08-10 1.14 1.15 1.13 1.14 4.5M
2021-08-09 1.12 1.14 1.11 1.14 5.0M
2021-08-06 1.12 1.12 1.11 1.12 4.1M
2021-08-05 1.14 1.14 1.11 1.12 5.2M
2021-08-04 1.14 1.14 1.13 1.14 3.0M
2021-08-03 1.14 1.15 1.13 1.14 7.3M
2021-08-02 1.10 1.13 1.10 1.13 4.4M
2021-07-30 1.08 1.10 1.07 1.10 8.1M
2021-07-29 1.07 1.09 1.07 1.08 6.7M
2021-07-28 1.09 1.09 1.05 1.07 9.2M
2021-07-27 1.06 1.12 1.06 1.09 7.3M
2021-07-26 1.11 1.11 1.07 1.08 5.5M
2021-07-23 1.13 1.14 1.11 1.12 3.5M
2021-07-22 1.13 1.14 1.13 1.14 3.2M
2021-07-21 1.12 1.13 1.12 1.13 4.3M
2021-07-20 1.13 1.13 1.11 1.12 4.4M
2021-07-19 1.12 1.13 1.11 1.13 8.3M
2021-07-16 1.13 1.14 1.12 1.12 7.4M
2021-07-15 1.13 1.13 1.12 1.13 8.5M
2021-07-14 1.13 1.14 1.12 1.13 6.5M
2021-07-13 1.17 1.17 1.13 1.14 11.9M
2021-07-12 1.06 1.12 1.06 1.12 14.3M
2021-07-09 1.07 1.07 1.05 1.06 8.7M
2021-07-08 1.06 1.07 1.06 1.07 6.5M
2021-07-07 1.05 1.06 1.04 1.06 2.2M
2021-07-06 1.05 1.06 1.05 1.05 5.8M
2021-07-05 1.05 1.06 1.05 1.05 8.6M
2021-07-02 1.08 1.08 1.05 1.05 5.1M
2021-07-01 1.08 1.09 1.07 1.07 4.5M
2021-06-30 1.07 1.08 1.07 1.08 4.7M
2021-06-29 1.07 1.09 1.07 1.07 7.1M
2021-06-28 1.06 1.07 1.06 1.07 4.0M
2021-06-25 1.07 1.07 1.06 1.06 6.4M
2021-06-24 1.08 1.08 1.07 1.07 6.6M
2021-06-23 1.08 1.09 1.07 1.08 3.5M
2021-06-22 1.08 1.09 1.08 1.08 3.6M
2021-06-21 1.08 1.09 1.07 1.08 6.6M
2021-06-18 1.08 1.09 1.08 1.08 5.9M
2021-06-17 1.07 1.09 1.07 1.09 8.2M
2021-06-16 1.09 1.09 1.07 1.07 8.9M
2021-06-15 1.10 1.11 1.09 1.09 6.6M
2021-06-11 1.10 1.11 1.09 1.10 9.7M
2021-06-10 1.07 1.10 1.07 1.09 10.5M
2021-06-09 1.06 1.07 1.05 1.06 6.2M
2021-06-08 1.06 1.07 1.05 1.06 8.1M
2021-06-07 1.03 1.06 1.03 1.06 9.9M
2021-06-04 1.03 1.04 1.03 1.03 9.6M
2021-06-03 1.03 1.05 1.03 1.03 7.0M
2021-06-02 1.06 1.06 1.03 1.03 4.0M
2021-06-01 1.05 1.06 1.05 1.05 10.8M
2021-05-31 1.05 1.06 1.05 1.05 8.0M
2021-05-28 1.04 1.05 1.04 1.05 6.0M
2021-05-27 1.04 1.05 1.04 1.05 15.8M
2021-05-26 1.05 1.06 1.04 1.04 8.1M
2021-05-25 1.02 1.05 1.01 1.05 18.6M
2021-05-24 0.99 1.02 0.99 1.02 13.7M
2021-05-21 1.00 1.00 0.99 0.99 6.6M
2021-05-20 1.00 1.00 0.99 1.00 5.8M
2021-05-19 1.00 1.00 0.96 0.99 5.7M
2021-05-18 0.99 1.00 0.99 1.00 6.3M
2021-05-17 0.98 1.00 0.97 0.99 11.6M
2021-05-14 0.96 0.98 0.96 0.98 10.0M
2021-05-13 0.96 0.96 0.95 0.96 7.4M
2021-05-12 0.96 0.96 0.95 0.96 8.1M
2021-05-11 0.94 0.96 0.94 0.96 5.5M
2021-05-10 0.95 0.95 0.94 0.95 4.9M
2021-05-07 0.97 0.97 0.95 0.95 4.3M
2021-05-06 0.98 0.99 0.97 0.97 6.9M
2021-04-30 1.00 1.00 0.98 0.98 7.0M
2021-04-29 1.00 1.00 0.99 1.00 10.6M
2021-04-28 1.00 1.00 0.99 1.00 6.1M
2021-04-27 1.00 1.01 1.00 1.00 6.9M
2021-04-26 1.02 1.02 1.00 1.00 6.1M
2021-04-23 1.02 1.02 1.01 1.02 5.4M
2021-04-22 1.02 1.03 1.02 1.02 7.4M
2021-04-21 1.02 1.02 1.02 1.02 3.8M
2021-04-20 1.03 1.03 1.02 1.03 10.6M
2021-04-19 1.00 1.03 1.00 1.03 17.9M
2021-04-16 1.00 1.01 1.00 1.01 5.7M
2021-04-15 1.00 1.00 0.99 1.00 12.9M
2021-04-14 0.99 1.00 0.99 1.00 15.0M
2021-04-13 0.99 1.00 0.99 0.99 9.7M
2021-04-12 1.01 1.01 0.99 0.99 13.2M
2021-04-09 1.01 1.02 1.00 1.01 10.4M
2021-04-08 1.02 1.02 1.01 1.01 15.3M
2021-04-07 1.02 1.02 1.01 1.02 12.0M
2021-04-06 1.01 1.03 1.01 1.02 34.0M
2021-04-02 1.01 1.02 1.01 1.01 113.0M