DaCheng Hangsheng Technology(QDII)

159740
🏛️ china →
0.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.84 0.84 0.84 0.84 266,693.5K
09:35 0.84 0.84 0.84 0.84 138,251.2K
09:40 0.84 0.84 0.84 0.84 161,513.8K
09:45 0.84 0.84 0.84 0.84 82,668.9K
09:50 0.84 0.84 0.84 0.84 134,020.6K
09:55 0.84 0.84 0.84 0.84 108,644.6K
10:00 0.84 0.84 0.84 0.84 75,655.3K
10:05 0.84 0.84 0.84 0.84 44,216.0K
10:10 0.84 0.84 0.84 0.84 81,818.9K
10:15 0.84 0.84 0.84 0.84 148,083.2K
10:20 0.84 0.84 0.84 0.84 57,602.1K
10:25 0.84 0.84 0.84 0.84 61,441.1K
10:30 0.84 0.84 0.84 0.84 64,729.2K
10:35 0.84 0.84 0.84 0.84 46,253.2K
10:40 0.84 0.84 0.84 0.84 51,807.8K
10:45 0.84 0.84 0.84 0.84 73,317.0K
10:50 0.84 0.84 0.84 0.84 28,288.3K
10:55 0.84 0.84 0.84 0.84 19,482.5K
11:00 0.84 0.84 0.84 0.84 93,696.0K
11:05 0.84 0.84 0.84 0.84 60,223.4K
11:10 0.84 0.84 0.84 0.84 41,226.4K
11:15 0.84 0.84 0.84 0.84 34,128.7K
11:20 0.84 0.84 0.84 0.84 62,567.7K
11:25 0.84 0.84 0.84 0.84 43,832.0K
11:30 0.84 0.84 0.84 0.84 75.3K
13:00 0.84 0.84 0.84 0.84 44,823.5K
13:05 0.84 0.84 0.84 0.84 66,505.6K
13:10 0.84 0.84 0.84 0.84 74,334.6K
13:15 0.84 0.84 0.84 0.84 42,572.7K
13:20 0.84 0.84 0.84 0.84 24,621.2K
13:25 0.84 0.84 0.84 0.84 59,110.5K
13:30 0.84 0.84 0.84 0.84 15,165.1K
13:35 0.84 0.84 0.84 0.84 26,378.2K
13:40 0.84 0.84 0.84 0.84 42,783.6K
13:45 0.84 0.84 0.84 0.84 47,332.0K
13:50 0.84 0.84 0.84 0.84 49,558.7K
13:55 0.84 0.84 0.84 0.84 61,840.6K
14:00 0.84 0.84 0.84 0.84 64,273.8K
14:05 0.84 0.84 0.84 0.84 30,920.1K
14:10 0.84 0.84 0.84 0.84 80,232.1K
14:15 0.84 0.84 0.84 0.84 46,199.9K
14:20 0.84 0.84 0.84 0.84 53,996.4K
14:25 0.84 0.84 0.84 0.84 51,587.1K
14:30 0.84 0.84 0.84 0.84 73,743.9K
14:35 0.84 0.84 0.83 0.84 69,411.5K
14:40 0.84 0.84 0.83 0.84 35,462.2K
14:45 0.84 0.84 0.83 0.84 48,170.4K
14:50 0.84 0.84 0.83 0.83 45,436.4K
14:55 0.83 0.83 0.83 0.83 42,352.2K
15:00 0.83 0.83 0.83 0.83 27,979.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.84 0.84 0.83 0.83 3,205.0M
2025-09-25 0.84 0.85 0.84 0.85 4,044.3M
2025-09-24 0.81 0.84 0.81 0.84 4,116.6M
2025-09-23 0.83 0.83 0.81 0.82 4,019.0M
2025-09-22 0.83 0.83 0.82 0.83 3,415.7M
2025-09-19 0.83 0.84 0.82 0.83 4,845.0M
2025-09-18 0.84 0.86 0.82 0.83 8,707.4M
2025-09-17 0.81 0.84 0.81 0.84 4,385.5M
2025-09-16 0.80 0.81 0.80 0.81 3,277.7M
2025-09-15 0.79 0.81 0.79 0.80 2,881.5M
2025-09-12 0.80 0.80 0.79 0.79 3,602.7M
2025-09-11 0.77 0.79 0.77 0.79 3,510.3M
2025-09-10 0.78 0.79 0.78 0.78 3,688.7M
2025-09-09 0.77 0.78 0.76 0.77 3,068.3M
2025-09-08 0.76 0.77 0.75 0.77 2,687.9M
2025-09-05 0.75 0.76 0.74 0.76 2,533.3M
2025-09-04 0.76 0.76 0.74 0.74 3,213.4M
2025-09-03 0.77 0.77 0.75 0.75 2,998.8M
2025-09-02 0.77 0.77 0.76 0.76 3,364.3M
2025-09-01 0.77 0.78 0.77 0.77 3,156.9M
2025-08-29 0.76 0.76 0.75 0.76 3,647.9M
2025-08-28 0.75 0.76 0.74 0.76 3,718.2M
2025-08-27 0.77 0.78 0.76 0.76 4,503.0M
2025-08-26 0.77 0.78 0.77 0.77 3,228.8M
2025-08-25 0.76 0.78 0.76 0.78 5,015.2M
2025-08-22 0.74 0.75 0.74 0.75 3,454.8M
2025-08-21 0.74 0.74 0.73 0.73 2,410.0M
2025-08-20 0.74 0.74 0.73 0.74 2,534.2M
2025-08-19 0.75 0.75 0.74 0.74 3,040.4M
2025-08-18 0.74 0.75 0.74 0.75 3,364.9M
2025-08-15 0.73 0.74 0.73 0.74 2,641.6M
2025-08-14 0.75 0.75 0.74 0.74 2,910.3M
2025-08-13 0.73 0.74 0.73 0.74 3,207.1M
2025-08-12 0.72 0.73 0.72 0.72 2,011.1M
2025-08-11 0.73 0.73 0.72 0.72 1,853.6M
2025-08-08 0.73 0.73 0.72 0.72 1,783.5M
2025-08-07 0.74 0.74 0.73 0.74 2,111.3M
2025-08-06 0.73 0.74 0.73 0.73 1,866.5M
2025-08-05 0.73 0.73 0.73 0.73 1,947.9M
2025-08-04 0.71 0.73 0.71 0.73 2,373.7M
2025-08-01 0.73 0.73 0.72 0.73 3,477.0M
2025-07-31 0.73 0.74 0.72 0.73 3,447.0M
2025-07-30 0.74 0.74 0.73 0.73 3,011.0M
2025-07-29 0.75 0.75 0.74 0.75 2,055.5M
2025-07-28 0.76 0.76 0.75 0.75 1,992.2M
2025-07-25 0.76 0.76 0.75 0.75 2,338.6M
2025-07-24 0.76 0.77 0.76 0.76 2,454.1M
2025-07-23 0.75 0.76 0.74 0.76 2,818.2M
2025-07-22 0.74 0.74 0.74 0.74 2,006.0M
2025-07-21 0.74 0.74 0.74 0.74 2,218.7M
2025-07-18 0.73 0.74 0.73 0.73 2,117.8M
2025-07-17 0.72 0.73 0.72 0.73 2,050.1M
2025-07-16 0.73 0.73 0.72 0.72 3,255.6M
2025-07-15 0.70 0.72 0.70 0.71 3,373.9M
2025-07-14 0.70 0.70 0.70 0.70 1,581.7M
2025-07-11 0.69 0.71 0.69 0.70 2,876.3M
2025-07-10 0.70 0.70 0.69 0.70 1,687.2M
2025-07-09 0.70 0.71 0.70 0.70 1,658.5M
2025-07-08 0.70 0.71 0.70 0.71 1,908.3M
2025-07-07 0.69 0.70 0.69 0.69 1,404.2M
2025-07-04 0.69 0.70 0.69 0.69 2,385.8M
2025-07-03 0.70 0.70 0.69 0.70 1,590.5M
2025-07-02 0.71 0.71 0.70 0.70 1,702.5M
2025-07-01 0.71 0.71 0.71 0.71 424.7M
2025-06-30 0.71 0.71 0.71 0.71 1,508.3M
2025-06-27 0.71 0.72 0.71 0.71 1,782.3M
2025-06-26 0.71 0.71 0.71 0.71 1,693.2M
2025-06-25 0.71 0.72 0.71 0.72 1,987.9M
2025-06-24 0.70 0.71 0.70 0.71 2,215.9M
2025-06-23 0.68 0.69 0.68 0.69 1,688.0M
2025-06-20 0.68 0.69 0.68 0.68 1,181.3M
2025-06-19 0.69 0.70 0.68 0.68 1,786.4M
2025-06-18 0.70 0.70 0.69 0.70 1,215.1M
2025-06-17 0.71 0.71 0.70 0.70 1,317.6M
2025-06-16 0.69 0.70 0.69 0.70 1,452.5M
2025-06-13 0.71 0.71 0.70 0.70 2,221.6M
2025-06-12 0.72 0.72 0.71 0.72 1,589.7M
2025-06-11 0.72 0.73 0.72 0.73 1,729.4M
2025-06-10 0.72 0.73 0.71 0.72 2,013.1M
2025-06-09 0.71 0.73 0.71 0.72 2,215.5M
2025-06-06 0.71 0.71 0.70 0.70 1,412.5M
2025-06-05 0.70 0.71 0.70 0.70 1,896.1M
2025-06-04 0.69 0.70 0.69 0.69 1,698.8M
2025-06-03 0.69 0.70 0.69 0.69 1,456.0M
2025-05-30 0.70 0.70 0.69 0.69 1,541.6M
2025-05-29 0.69 0.71 0.69 0.70 2,414.0M
2025-05-28 0.69 0.70 0.69 0.69 1,176.8M
2025-05-27 0.68 0.69 0.68 0.69 1,585.7M
2025-05-26 0.70 0.70 0.69 0.69 1,696.8M
2025-05-23 0.70 0.71 0.70 0.70 1,894.1M
2025-05-22 0.71 0.71 0.70 0.70 1,661.4M
2025-05-21 0.71 0.72 0.71 0.71 1,641.6M
2025-05-20 0.71 0.71 0.70 0.71 1,828.0M
2025-05-19 0.70 0.71 0.69 0.70 1,930.6M
2025-05-16 0.70 0.71 0.70 0.71 1,688.1M
2025-05-15 0.72 0.72 0.71 0.71 1,938.1M
2025-05-14 0.71 0.72 0.71 0.72 2,532.3M
2025-05-13 0.72 0.72 0.71 0.71 2,333.1M
2025-05-12 0.71 0.71 0.70 0.71 3,076.1M
2025-05-09 0.70 0.70 0.69 0.70 2,207.6M
2025-05-08 0.70 0.71 0.70 0.70 2,551.3M
2025-05-07 0.72 0.73 0.70 0.71 3,323.7M
2025-05-06 0.70 0.71 0.70 0.71 2,964.0M
2025-04-30 0.68 0.69 0.68 0.69 2,268.3M
2025-04-29 0.68 0.69 0.68 0.68 2,106.6M
2025-04-28 0.68 0.68 0.67 0.68 1,694.8M
2025-04-25 0.68 0.69 0.68 0.68 2,738.2M
2025-04-24 0.69 0.69 0.67 0.67 2,447.6M
2025-04-23 0.69 0.69 0.68 0.69 2,775.5M
2025-04-22 0.66 0.67 0.66 0.67 2,855.1M
2025-04-21 0.66 0.67 0.65 0.67 738.5M
2025-04-18 0.66 0.66 0.65 0.66 709.7M
2025-04-17 0.65 0.67 0.65 0.66 3,164.8M
2025-04-16 0.67 0.67 0.65 0.66 2,620.4M
2025-04-15 0.68 0.69 0.67 0.67 2,702.6M
2025-04-14 0.69 0.69 0.68 0.68 3,834.0M
2025-04-11 0.65 0.68 0.65 0.67 5,832.7M
2025-04-10 0.67 0.69 0.66 0.66 6,009.9M
2025-04-09 0.60 0.64 0.59 0.63 7,451.4M
2025-04-08 0.64 0.65 0.60 0.62 5,777.1M
2025-04-07 0.66 0.67 0.65 0.65 2,321.7M
2025-04-03 0.72 0.73 0.71 0.72 2,510.7M
2025-04-02 0.73 0.74 0.73 0.73 2,160.1M
2025-04-01 0.74 0.74 0.73 0.74 2,528.5M
2025-03-31 0.74 0.74 0.72 0.73 1,806.6M
2025-03-28 0.76 0.76 0.74 0.74 2,147.5M
2025-03-27 0.75 0.77 0.74 0.76 2,567.7M
2025-03-26 0.75 0.76 0.75 0.75 1,803.8M
2025-03-25 0.76 0.77 0.74 0.74 1,912.4M
2025-03-24 0.76 0.77 0.76 0.76 1,953.7M
2025-03-21 0.78 0.79 0.76 0.76 2,642.3M
2025-03-20 0.81 0.81 0.79 0.79 2,412.4M
2025-03-19 0.81 0.82 0.80 0.81 2,161.3M
2025-03-18 0.81 0.81 0.80 0.81 2,788.9M
2025-03-17 0.80 0.80 0.78 0.79 2,159.0M
2025-03-14 0.78 0.80 0.77 0.79 3,896.0M
2025-03-13 0.79 0.79 0.76 0.77 3,078.5M
2025-03-12 0.81 0.82 0.78 0.78 3,359.9M
2025-03-11 0.78 0.80 0.77 0.80 4,257.2M
2025-03-10 0.81 0.82 0.79 0.79 3,637.1M
2025-03-07 0.81 0.83 0.80 0.81 4,723.6M
2025-03-06 0.80 0.82 0.80 0.81 3,554.9M
2025-03-05 0.76 0.77 0.75 0.77 3,554.3M
2025-03-04 0.73 0.76 0.72 0.75 3,918.3M
2025-03-03 0.76 0.77 0.74 0.74 3,462.5M
2025-02-28 0.80 0.80 0.75 0.75 4,011.8M
2025-02-27 0.81 0.82 0.78 0.80 4,264.0M
2025-02-26 0.78 0.81 0.78 0.81 2,880.4M
2025-02-25 0.75 0.78 0.75 0.77 2,888.1M
2025-02-24 0.78 0.79 0.77 0.78 2,588.9M
2025-02-21 0.76 0.78 0.75 0.78 2,564.1M
2025-02-20 0.75 0.76 0.74 0.74 2,256.9M
2025-02-19 0.75 0.76 0.74 0.76 2,435.9M
2025-02-18 0.74 0.77 0.74 0.75 3,167.5M
2025-02-17 0.75 0.76 0.73 0.74 3,134.9M
2025-02-14 0.71 0.73 0.71 0.73 3,095.6M
2025-02-13 0.71 0.74 0.71 0.72 3,137.4M
2025-02-12 0.70 0.71 0.69 0.71 2,695.6M
2025-02-11 0.71 0.71 0.69 0.69 1,890.9M
2025-02-10 0.70 0.71 0.70 0.71 2,238.4M
2025-02-07 0.68 0.70 0.68 0.69 2,541.1M
2025-02-06 0.66 0.68 0.66 0.67 1,551.2M
2025-02-05 0.66 0.67 0.65 0.66 1,927.8M
2025-01-27 0.63 0.64 0.63 0.63 1,120.8M
2025-01-24 0.61 0.62 0.61 0.62 1,525.3M
2025-01-23 0.62 0.62 0.60 0.60 1,716.0M
2025-01-22 0.62 0.63 0.61 0.61 1,188.4M
2025-01-21 0.62 0.63 0.62 0.63 1,478.9M
2025-01-20 0.61 0.62 0.61 0.62 1,487.1M
2025-01-17 0.59 0.60 0.59 0.60 1,086.4M
2025-01-16 0.60 0.61 0.59 0.60 1,352.4M
2025-01-15 0.59 0.59 0.58 0.59 908.2M
2025-01-14 0.57 0.59 0.57 0.59 1,527.6M
2025-01-13 0.57 0.57 0.57 0.57 937.2M
2025-01-10 0.58 0.59 0.58 0.58 1,114.8M
2025-01-09 0.58 0.59 0.58 0.58 1,151.3M
2025-01-08 0.59 0.59 0.58 0.58 1,471.1M
2025-01-07 0.59 0.59 0.58 0.58 1,445.2M
2025-01-06 0.60 0.60 0.59 0.59 1,084.0M
2025-01-03 0.59 0.60 0.58 0.59 1,440.8M
2025-01-02 0.60 0.60 0.59 0.59 1,433.2M