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
2023-12-29 0.91 0.93 0.91 0.93 20.5M
2023-12-28 0.89 0.91 0.88 0.91 16.8M
2023-12-27 0.90 0.90 0.88 0.89 19.3M
2023-12-26 0.90 0.90 0.87 0.88 17.1M
2023-12-25 0.90 0.91 0.90 0.90 12.6M
2023-12-22 0.93 0.93 0.90 0.90 19.2M
2023-12-21 0.92 0.94 0.91 0.93 16.5M
2023-12-20 0.95 0.95 0.92 0.92 15.1M
2023-12-19 0.95 0.96 0.94 0.95 11.2M
2023-12-18 0.95 0.96 0.94 0.94 15.8M
2023-12-15 0.97 0.97 0.95 0.96 15.5M
2023-12-14 0.98 0.99 0.97 0.97 17.8M
2023-12-13 0.99 1.00 0.98 0.98 10.2M
2023-12-12 1.00 1.00 0.98 0.99 16.2M
2023-12-11 0.99 1.00 0.96 1.00 23.0M
2023-12-08 0.95 0.99 0.95 0.98 24.4M
2023-12-07 0.93 0.95 0.93 0.95 20.6M
2023-12-06 0.93 0.94 0.91 0.93 19.0M
2023-12-05 0.96 0.96 0.92 0.93 21.3M
2023-12-04 0.96 0.98 0.95 0.96 18.0M
2023-12-01 0.92 0.96 0.92 0.95 23.7M
2023-11-30 0.93 0.93 0.91 0.92 17.7M
2023-11-29 0.94 0.94 0.92 0.93 17.6M
2023-11-28 0.94 0.94 0.93 0.94 19.6M
2023-11-27 0.94 0.95 0.93 0.94 18.8M
2023-11-24 0.96 0.97 0.93 0.94 16.9M
2023-11-23 0.96 0.97 0.94 0.97 19.9M
2023-11-22 0.97 0.98 0.96 0.96 14.5M
2023-11-21 0.99 0.99 0.97 0.98 20.8M
2023-11-20 0.98 1.00 0.97 0.99 21.8M
2023-11-17 0.97 0.98 0.97 0.98 17.5M
2023-11-16 0.98 0.99 0.97 0.97 20.3M
2023-11-15 1.00 1.00 0.98 0.98 21.9M
2023-11-14 0.98 0.99 0.97 0.99 21.2M
2023-11-13 0.95 0.99 0.95 0.98 19.4M
2023-11-10 0.96 0.96 0.95 0.95 18.1M
2023-11-09 0.96 0.97 0.95 0.97 19.4M
2023-11-08 0.95 0.97 0.94 0.96 23.6M
2023-11-07 0.93 0.95 0.92 0.95 25.8M
2023-11-06 0.90 0.93 0.90 0.92 17.2M
2023-11-03 0.88 0.90 0.87 0.90 21.6M
2023-11-02 0.89 0.89 0.87 0.87 13.4M
2023-11-01 0.89 0.90 0.88 0.89 12.4M
2023-10-31 0.90 0.90 0.88 0.89 18.3M
2023-10-30 0.89 0.90 0.88 0.90 18.7M
2023-10-27 0.89 0.89 0.87 0.89 23.1M
2023-10-26 0.88 0.89 0.87 0.89 22.6M
2023-10-25 0.87 0.90 0.87 0.88 19.8M
2023-10-24 0.88 0.90 0.87 0.87 23.3M
2023-10-23 0.90 0.90 0.87 0.88 20.8M
2023-10-20 0.93 0.93 0.90 0.90 18.3M
2023-10-19 0.94 0.96 0.93 0.94 23.0M
2023-10-18 0.96 0.96 0.92 0.94 22.0M
2023-10-17 0.96 0.97 0.95 0.96 12.6M
2023-10-16 0.98 0.98 0.96 0.96 20.4M
2023-10-13 0.99 1.00 0.97 0.98 20.1M
2023-10-12 1.01 1.01 0.99 1.00 21.6M
2023-10-11 0.99 1.02 0.99 1.01 20.2M
2023-10-10 0.99 1.00 0.99 0.99 18.0M
2023-10-09 0.98 0.99 0.98 0.99 19.2M
2023-09-28 0.98 0.99 0.98 0.99 18.5M
2023-09-27 0.98 0.99 0.98 0.98 15.5M
2023-09-26 0.97 1.00 0.97 0.98 22.9M
2023-09-25 1.00 1.00 0.97 0.97 16.2M
2023-09-22 0.95 0.99 0.94 0.99 15.6M
2023-09-21 0.93 0.96 0.93 0.94 15.0M
2023-09-20 0.95 0.96 0.95 0.95 16.8M
2023-09-19 0.96 0.96 0.94 0.95 17.2M
2023-09-18 0.97 0.98 0.96 0.96 13.9M
2023-09-15 0.99 0.99 0.96 0.97 15.5M
2023-09-14 0.99 1.00 0.98 0.98 15.3M
2023-09-13 1.01 1.02 0.98 0.99 16.2M
2023-09-12 1.02 1.03 1.02 1.02 12.6M
2023-09-11 0.99 1.04 0.99 1.02 15.9M
2023-09-08 1.01 1.01 0.99 1.00 12.3M
2023-09-07 1.02 1.03 1.00 1.01 11.7M
2023-09-06 1.03 1.03 1.01 1.03 11.7M
2023-09-05 1.05 1.05 1.02 1.03 10.8M
2023-09-04 1.04 1.05 1.02 1.05 18.9M
2023-09-01 1.04 1.04 1.02 1.03 11.4M
2023-08-31 1.04 1.05 1.03 1.04 14.5M
2023-08-30 1.02 1.05 1.02 1.04 17.6M
2023-08-29 0.97 1.02 0.97 1.01 16.1M
2023-08-28 1.02 1.02 0.97 0.98 15.5M
2023-08-25 1.00 1.00 0.96 0.97 24.7M
2023-08-24 1.05 1.05 1.02 1.02 22.4M
2023-08-23 1.06 1.06 1.02 1.03 15.8M
2023-08-22 1.06 1.07 1.03 1.07 20.9M
2023-08-21 1.04 1.06 1.03 1.04 9.6M
2023-08-18 1.07 1.08 1.04 1.04 17.3M
2023-08-17 1.06 1.08 1.05 1.07 19.7M
2023-08-16 1.11 1.11 1.06 1.07 21.0M
2023-08-15 1.13 1.13 1.09 1.10 10.7M
2023-08-14 1.09 1.12 1.08 1.12 21.8M
2023-08-11 1.13 1.13 1.10 1.10 16.5M
2023-08-10 1.13 1.13 1.12 1.12 18.9M
2023-08-09 1.16 1.16 1.13 1.13 18.7M
2023-08-08 1.17 1.17 1.15 1.15 17.5M
2023-08-07 1.17 1.19 1.16 1.17 19.7M
2023-08-04 1.13 1.17 1.13 1.17 26.9M
2023-08-03 1.14 1.15 1.13 1.14 12.2M
2023-08-02 1.13 1.14 1.13 1.14 16.5M
2023-08-01 1.12 1.15 1.11 1.14 18.5M
2023-07-31 1.11 1.14 1.11 1.13 12.1M
2023-07-28 1.11 1.12 1.10 1.12 11.7M
2023-07-27 1.11 1.12 1.10 1.10 12.8M
2023-07-26 1.13 1.14 1.11 1.12 14.4M
2023-07-25 1.13 1.15 1.12 1.14 19.6M
2023-07-24 1.11 1.14 1.11 1.12 14.4M
2023-07-21 1.12 1.13 1.10 1.11 17.9M
2023-07-20 1.17 1.17 1.12 1.12 18.7M
2023-07-19 1.17 1.19 1.16 1.17 12.7M
2023-07-18 1.19 1.20 1.17 1.17 14.0M
2023-07-17 1.19 1.21 1.18 1.19 20.7M
2023-07-14 1.16 1.21 1.16 1.19 19.3M
2023-07-13 1.14 1.16 1.13 1.16 13.6M
2023-07-12 1.18 1.18 1.13 1.14 19.0M
2023-07-11 1.19 1.20 1.17 1.18 14.2M
2023-07-10 1.19 1.21 1.17 1.17 14.0M
2023-07-07 1.19 1.20 1.15 1.19 19.9M
2023-07-06 1.19 1.23 1.19 1.20 11.8M
2023-07-05 1.23 1.23 1.19 1.19 11.4M
2023-07-04 1.21 1.23 1.21 1.22 20.5M
2023-07-03 1.22 1.23 1.17 1.21 13.0M
2023-06-30 1.21 1.24 1.20 1.23 14.7M
2023-06-29 1.21 1.23 1.20 1.23 19.8M
2023-06-28 1.26 1.26 1.19 1.22 23.4M
2023-06-27 1.26 1.28 1.25 1.27 14.5M
2023-06-26 1.32 1.34 1.26 1.26 20.7M
2023-06-21 1.41 1.41 1.35 1.35 22.5M
2023-06-20 1.38 1.42 1.36 1.42 14.1M
2023-06-19 1.33 1.38 1.32 1.37 22.3M
2023-06-16 1.27 1.33 1.26 1.33 17.3M
2023-06-15 1.29 1.30 1.27 1.27 13.9M
2023-06-14 1.27 1.30 1.26 1.29 14.8M
2023-06-13 1.23 1.28 1.21 1.27 18.0M
2023-06-12 1.24 1.25 1.23 1.23 15.4M
2023-06-09 1.18 1.23 1.18 1.23 19.8M
2023-06-08 1.19 1.19 1.16 1.18 16.8M
2023-06-07 1.19 1.21 1.18 1.20 15.0M
2023-06-06 1.22 1.23 1.18 1.19 18.0M
2023-06-05 1.21 1.23 1.20 1.22 13.4M
2023-06-02 1.22 1.22 1.20 1.21 13.2M
2023-06-01 1.18 1.23 1.17 1.22 21.3M
2023-05-31 1.17 1.19 1.16 1.19 20.6M
2023-05-30 1.13 1.17 1.11 1.17 20.0M
2023-05-29 1.12 1.14 1.12 1.12 17.2M
2023-05-26 1.09 1.12 1.09 1.12 12.8M
2023-05-25 1.09 1.11 1.07 1.09 11.1M
2023-05-24 1.09 1.11 1.07 1.09 10.5M
2023-05-23 1.11 1.11 1.09 1.09 8.2M
2023-05-22 1.13 1.13 1.10 1.11 8.7M
2023-05-19 1.14 1.15 1.12 1.13 11.4M
2023-05-18 1.08 1.15 1.08 1.14 19.2M
2023-05-17 1.07 1.10 1.07 1.08 10.2M
2023-05-16 1.12 1.12 1.08 1.08 10.2M
2023-05-15 1.11 1.13 1.08 1.12 14.8M
2023-05-12 1.11 1.14 1.11 1.11 12.5M
2023-05-11 1.15 1.16 1.11 1.12 12.3M
2023-05-10 1.16 1.18 1.13 1.14 9.7M
2023-05-09 1.17 1.20 1.16 1.16 12.9M
2023-05-08 1.14 1.18 1.13 1.17 16.0M
2023-05-05 1.15 1.16 1.12 1.13 8.1M
2023-05-04 1.17 1.19 1.14 1.16 12.0M
2023-04-28 1.12 1.18 1.12 1.18 12.1M
2023-04-27 1.15 1.16 1.11 1.12 18.9M
2023-04-26 1.21 1.22 1.15 1.16 16.4M
2023-04-25 1.22 1.24 1.19 1.21 13.6M
2023-04-24 1.21 1.24 1.21 1.22 12.8M
2023-04-21 1.28 1.29 1.21 1.22 19.6M
2023-04-20 1.24 1.29 1.24 1.29 17.4M
2023-04-19 1.22 1.28 1.22 1.24 18.4M
2023-04-18 1.22 1.25 1.19 1.24 15.8M
2023-04-17 1.21 1.22 1.19 1.21 11.0M
2023-04-14 1.22 1.23 1.19 1.22 11.7M
2023-04-13 1.26 1.26 1.21 1.22 14.7M
2023-04-12 1.23 1.27 1.22 1.26 13.9M
2023-04-11 1.20 1.23 1.20 1.23 16.5M
2023-04-10 1.29 1.29 1.20 1.21 20.3M
2023-04-07 1.27 1.30 1.25 1.29 15.3M
2023-04-06 1.27 1.29 1.25 1.27 20.0M
2023-04-04 1.29 1.32 1.27 1.29 18.5M
2023-04-03 1.22 1.30 1.22 1.30 21.7M
2023-03-31 1.15 1.22 1.14 1.22 25.5M
2023-03-30 1.18 1.19 1.14 1.15 19.6M
2023-03-29 1.15 1.20 1.13 1.18 18.9M
2023-03-28 1.18 1.19 1.15 1.17 16.7M
2023-03-27 1.16 1.19 1.14 1.18 18.5M
2023-03-24 1.12 1.16 1.11 1.16 21.3M
2023-03-23 1.08 1.12 1.07 1.12 20.1M
2023-03-22 1.06 1.08 1.04 1.08 13.6M
2023-03-21 1.03 1.06 1.03 1.05 17.8M
2023-03-20 1.07 1.08 1.04 1.04 16.5M
2023-03-17 1.02 1.07 1.02 1.06 21.2M
2023-03-16 1.02 1.03 1.00 1.01 15.8M
2023-03-15 1.04 1.05 1.02 1.02 14.2M
2023-03-14 1.05 1.05 1.03 1.04 14.4M
2023-03-13 1.00 1.06 1.00 1.06 16.4M
2023-03-10 1.02 1.02 1.01 1.01 17.6M
2023-03-09 1.01 1.03 1.00 1.02 16.3M
2023-03-08 1.00 1.01 0.99 1.01 13.7M
2023-03-07 1.02 1.03 0.99 0.99 18.0M
2023-03-06 1.02 1.03 1.01 1.02 16.6M
2023-03-03 1.04 1.04 1.01 1.02 20.5M
2023-03-02 1.05 1.05 1.03 1.04 17.4M
2023-03-01 1.00 1.05 0.99 1.05 17.6M
2023-02-28 0.99 1.01 0.98 0.99 13.4M
2023-02-27 0.98 0.99 0.95 0.97 12.2M
2023-02-24 0.97 0.99 0.96 0.98 14.3M
2023-02-23 1.00 1.00 0.96 0.97 11.4M
2023-02-22 0.98 1.00 0.97 0.99 12.5M
2023-02-21 0.99 1.01 0.98 0.99 9.3M
2023-02-20 0.95 0.99 0.95 0.99 6.4M
2023-02-17 1.01 1.01 0.96 0.96 9.3M
2023-02-16 1.02 1.04 0.99 1.01 7.2M
2023-02-15 0.99 1.02 0.99 1.02 8.9M
2023-02-14 1.00 1.00 0.98 0.99 4.5M
2023-02-13 0.98 0.99 0.97 0.99 3.6M
2023-02-10 0.99 1.00 0.97 0.98 3.9M
2023-02-09 0.95 0.99 0.95 0.99 10.8M
2023-02-08 0.98 0.98 0.96 0.96 3.9M
2023-02-07 0.98 0.98 0.96 0.97 8.9M
2023-02-06 0.97 0.99 0.96 0.98 11.9M
2023-02-03 0.95 0.97 0.94 0.96 6.8M
2023-02-02 0.95 0.97 0.94 0.95 5.8M
2023-02-01 0.92 0.95 0.92 0.95 8.9M
2023-01-31 0.95 0.95 0.92 0.92 4.3M
2023-01-30 0.93 0.97 0.93 0.95 10.6M
2023-01-20 0.92 0.94 0.92 0.93 7.2M
2023-01-19 0.89 0.92 0.89 0.92 6.8M
2023-01-18 0.88 0.90 0.87 0.89 6.5M
2023-01-17 0.88 0.88 0.87 0.87 3.7M
2023-01-16 0.85 0.88 0.85 0.88 4.7M
2023-01-13 0.85 0.86 0.85 0.85 2.8M
2023-01-12 0.85 0.86 0.85 0.86 4.4M
2023-01-11 0.86 0.87 0.85 0.85 4.2M
2023-01-10 0.87 0.87 0.86 0.87 4.1M
2023-01-09 0.89 0.89 0.87 0.87 5.1M
2023-01-06 0.87 0.88 0.85 0.87 6.2M
2023-01-05 0.87 0.88 0.87 0.88 3.7M
2023-01-04 0.86 0.88 0.86 0.87 6.2M
2023-01-03 0.82 0.86 0.82 0.86 6.6M