Harvest CSI 500

159922
🏛️ china →
2.93
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 2.42 2.42 2.39 2.40 277.8M
2022-12-29 2.39 2.41 2.38 2.39 441.3M
2022-12-28 2.40 2.41 2.39 2.40 503.7M
2022-12-27 2.40 2.40 2.38 2.40 257.0M
2022-12-26 2.36 2.39 2.36 2.38 399.7M
2022-12-23 2.35 2.37 2.34 2.36 358.0M
2022-12-22 2.40 2.40 2.35 2.36 245.9M
2022-12-21 2.40 2.41 2.37 2.39 233.3M
2022-12-20 2.41 2.42 2.40 2.40 347.0M
2022-12-19 2.48 2.49 2.42 2.43 381.2M
2022-12-16 2.49 2.49 2.47 2.48 192.4M
2022-12-15 2.49 2.50 2.48 2.49 267.1M
2022-12-14 2.50 2.51 2.48 2.49 262.1M
2022-12-13 2.52 2.52 2.50 2.50 216.3M
2022-12-12 2.53 2.53 2.51 2.52 203.1M
2022-12-09 2.52 2.54 2.51 2.53 269.6M
2022-12-08 2.53 2.53 2.51 2.52 301.3M
2022-12-07 2.53 2.55 2.52 2.53 258.5M
2022-12-06 2.53 2.55 2.52 2.53 340.9M
2022-12-05 2.54 2.54 2.52 2.53 286.1M
2022-12-02 2.52 2.54 2.51 2.51 243.7M
2022-12-01 2.53 2.55 2.52 2.52 315.8M
2022-11-30 2.52 2.52 2.50 2.51 251.5M
2022-11-29 2.47 2.52 2.47 2.51 263.1M
2022-11-28 2.44 2.47 2.43 2.47 355.3M
2022-11-25 2.49 2.49 2.47 2.49 258.2M
2022-11-24 2.50 2.51 2.49 2.50 254.3M
2022-11-23 2.48 2.51 2.47 2.50 396.8M
2022-11-22 2.53 2.53 2.49 2.50 266.1M
2022-11-21 2.51 2.53 2.50 2.53 299.9M
2022-11-18 2.53 2.55 2.52 2.53 291.4M
2022-11-17 2.53 2.54 2.51 2.53 219.5M
2022-11-16 2.54 2.55 2.53 2.53 291.6M
2022-11-15 2.50 2.54 2.49 2.54 244.3M
2022-11-14 2.51 2.53 2.49 2.50 258.3M
2022-11-11 2.52 2.56 2.50 2.50 317.0M
2022-11-10 2.49 2.50 2.47 2.49 219.4M
2022-11-09 2.51 2.52 2.50 2.50 217.9M
2022-11-08 2.50 2.51 2.49 2.51 241.0M
2022-11-07 6.23 6.29 6.22 6.26 79.0M
2022-11-04 6.12 6.29 6.12 6.25 103.9M
2022-11-03 6.07 6.14 6.06 6.11 87.3M
2022-11-02 6.06 6.15 6.03 6.11 107.5M
2022-11-01 5.91 6.08 5.90 6.08 147.8M
2022-10-31 5.87 5.98 5.86 5.92 114.2M
2022-10-28 6.08 6.08 5.86 5.90 117.2M
2022-10-27 6.10 6.15 6.08 6.08 107.2M
2022-10-26 5.98 6.14 5.98 6.09 117.9M
2022-10-25 5.99 6.05 5.90 5.98 126.6M
2022-10-24 6.07 6.20 5.96 6.02 148.4M
2022-10-21 6.07 6.11 6.04 6.07 88.8M
2022-10-20 6.09 6.16 5.99 6.07 110.3M
2022-10-19 6.15 6.16 6.09 6.10 84.9M
2022-10-18 6.14 6.19 6.10 6.15 107.1M
2022-10-17 6.09 6.14 6.06 6.12 95.9M
2022-10-14 5.98 6.12 5.98 6.10 110.1M
2022-10-13 5.92 5.99 5.90 5.94 100.5M
2022-10-12 5.79 5.94 5.69 5.92 113.9M
2022-10-11 5.75 5.82 5.73 5.79 115.4M
2022-10-10 5.82 5.88 5.73 5.75 111.0M
2022-09-30 5.89 5.92 5.82 5.83 81.2M
2022-09-29 5.94 5.98 5.85 5.90 129.1M
2022-09-28 6.04 6.04 5.89 5.89 81.7M
2022-09-27 5.92 6.04 5.92 6.03 100.8M
2022-09-26 5.98 6.05 5.91 5.92 110.8M
2022-09-23 6.09 6.10 5.95 6.05 111.3M
2022-09-22 6.06 6.13 6.05 6.08 56.4M
2022-09-21 6.06 6.12 6.00 6.08 71.9M
2022-09-20 6.03 6.12 6.03 6.06 68.5M
2022-09-19 6.07 6.11 5.99 6.03 80.1M
2022-09-16 6.22 6.22 6.06 6.08 84.8M
2022-09-15 6.37 6.40 6.17 6.22 64.2M
2022-09-14 6.36 6.40 6.34 6.37 92.3M
2022-09-13 6.44 6.47 6.40 6.42 56.4M
2022-09-09 6.40 6.45 6.38 6.44 52.3M
2022-09-08 6.44 6.44 6.40 6.40 190.0M
2022-09-07 6.41 6.44 6.38 6.43 118.3M
2022-09-06 6.29 6.41 6.29 6.41 50.3M
2022-09-05 6.25 6.30 6.23 6.29 48.6M
2022-09-02 6.26 6.30 6.25 6.27 133.6M
2022-09-01 6.30 6.33 6.24 6.25 39.6M
2022-08-31 6.41 6.41 6.26 6.28 62.3M
2022-08-30 6.44 6.44 6.37 6.41 38.9M
2022-08-29 6.38 6.44 6.34 6.44 72.2M
2022-08-26 6.45 6.50 6.40 6.43 30.1M
2022-08-25 6.41 6.45 6.36 6.45 36.7M
2022-08-24 6.58 6.60 6.39 6.41 35.1M
2022-08-23 6.58 6.60 6.55 6.59 31.0M
2022-08-22 6.48 6.61 6.48 6.59 20.0M
2022-08-19 6.59 6.61 6.51 6.51 22.1M
2022-08-18 6.61 6.61 6.57 6.59 11.3M
2022-08-17 6.58 6.63 6.54 6.62 18.7M
2022-08-16 6.55 6.62 6.55 6.58 16.6M
2022-08-15 6.55 6.59 6.50 6.55 20.1M
2022-08-12 6.56 6.58 6.54 6.55 13.0M
2022-08-11 6.48 6.57 6.46 6.56 12.7M
2022-08-10 6.44 6.47 6.41 6.44 12.7M
2022-08-09 6.42 6.45 6.40 6.45 13.0M
2022-08-08 6.39 6.44 6.37 6.43 11.9M
2022-08-05 6.26 6.40 6.26 6.39 22.3M
2022-08-04 6.24 6.28 6.18 6.27 30.8M
2022-08-03 6.31 6.39 6.22 6.24 21.9M
2022-08-02 6.44 6.44 6.21 6.29 29.8M
2022-08-01 6.40 6.46 6.36 6.45 14.0M
2022-07-29 6.46 6.48 6.39 6.41 19.6M
2022-07-28 6.44 6.51 6.44 6.45 20.6M
2022-07-27 6.40 6.45 6.38 6.43 17.0M
2022-07-26 6.33 6.43 6.32 6.40 16.7M
2022-07-25 6.39 6.42 6.31 6.33 29.0M
2022-07-22 6.45 6.48 6.33 6.39 31.7M
2022-07-21 6.51 6.51 6.44 6.45 22.1M
2022-07-20 6.44 6.53 6.44 6.51 26.5M
2022-07-19 6.40 6.45 6.38 6.43 19.8M
2022-07-18 6.28 6.42 6.28 6.40 17.6M
2022-07-15 6.40 6.43 6.29 6.29 20.8M
2022-07-14 6.36 6.44 6.35 6.40 22.7M
2022-07-13 6.31 6.38 6.31 6.36 16.6M
2022-07-12 6.41 6.44 6.32 6.34 31.3M
2022-07-11 6.50 6.50 6.37 6.41 26.9M
2022-07-08 6.54 6.58 6.50 6.50 24.0M
2022-07-07 6.51 6.58 6.48 6.54 19.3M
2022-07-06 6.58 6.59 6.45 6.51 23.9M
2022-07-05 6.60 6.64 6.52 6.59 26.2M
2022-07-04 6.52 6.61 6.48 6.60 20.1M
2022-07-01 6.53 6.57 6.50 6.52 14.2M
2022-06-30 6.47 6.57 6.47 6.53 18.6M
2022-06-29 6.58 6.58 6.46 6.47 17.7M
2022-06-28 6.47 6.60 6.47 6.58 25.1M
2022-06-27 6.46 6.53 6.46 6.47 18.9M
2022-06-24 6.38 6.46 6.37 6.44 22.6M
2022-06-23 6.23 6.38 6.22 6.38 21.4M
2022-06-22 6.34 6.35 6.23 6.25 18.2M
2022-06-21 6.39 6.40 6.29 6.34 22.0M
2022-06-20 6.38 6.42 6.33 6.39 26.7M
2022-06-17 6.32 6.40 6.23 6.38 25.3M
2022-06-16 6.32 6.39 6.30 6.32 21.9M
2022-06-15 6.35 6.47 6.31 6.31 25.9M
2022-06-14 6.20 6.34 6.12 6.34 28.4M
2022-06-13 6.28 6.30 6.21 6.28 22.5M
2022-06-10 6.19 6.32 6.14 6.30 19.1M
2022-06-09 6.25 6.26 6.13 6.19 17.9M
2022-06-08 6.22 6.28 6.16 6.26 25.7M
2022-06-07 6.22 6.24 6.19 6.22 30.8M
2022-06-06 6.12 6.24 6.11 6.22 32.5M
2022-06-02 6.05 6.13 6.02 6.12 25.4M
2022-06-01 6.06 6.08 6.00 6.05 26.2M
2022-05-31 5.96 6.08 5.92 6.06 31.3M
2022-05-30 5.96 5.97 5.89 5.96 15.6M
2022-05-27 5.93 5.98 5.88 5.93 15.3M
2022-05-26 5.87 5.96 5.79 5.93 24.9M
2022-05-25 5.78 5.86 5.77 5.86 22.3M
2022-05-24 5.97 5.98 5.77 5.79 21.4M
2022-05-23 5.96 5.99 5.92 5.97 28.9M
2022-05-20 5.86 5.96 5.86 5.95 21.5M
2022-05-19 5.76 5.85 5.70 5.85 17.4M
2022-05-18 5.82 5.87 5.79 5.82 18.8M
2022-05-17 5.78 5.83 5.74 5.82 16.2M
2022-05-16 5.82 5.87 5.77 5.79 31.6M
2022-05-13 5.75 5.81 5.74 5.81 20.6M
2022-05-12 5.74 5.79 5.69 5.75 32.7M
2022-05-11 5.69 5.87 5.69 5.74 32.4M
2022-05-10 5.55 5.71 5.51 5.69 32.6M
2022-05-09 5.56 5.64 5.53 5.61 17.9M
2022-05-06 5.55 5.63 5.54 5.56 26.6M
2022-05-05 5.64 5.73 5.62 5.69 19.7M
2022-04-29 5.45 5.65 5.44 5.64 34.9M
2022-04-28 5.43 5.47 5.33 5.44 24.9M
2022-04-27 5.23 5.44 5.17 5.44 28.0M
2022-04-26 5.38 5.44 5.22 5.24 21.8M
2022-04-25 5.69 5.69 5.39 5.39 28.4M
2022-04-22 5.75 5.81 5.66 5.75 25.8M
2022-04-21 5.96 5.97 5.74 5.77 29.9M
2022-04-20 6.10 6.10 5.94 5.96 21.2M
2022-04-19 6.08 6.11 6.05 6.10 18.0M
2022-04-18 6.04 6.10 5.96 6.08 29.3M
2022-04-15 6.12 6.12 6.04 6.06 18.6M
2022-04-14 6.05 6.17 6.05 6.12 20.9M
2022-04-13 6.13 6.13 6.04 6.05 22.8M
2022-04-12 6.03 6.14 5.97 6.13 21.0M
2022-04-11 6.23 6.23 6.01 6.04 26.6M
2022-04-08 6.23 6.24 6.11 6.23 16.6M
2022-04-07 6.35 6.36 6.21 6.21 33.5M
2022-04-06 6.35 6.36 6.27 6.36 15.3M
2022-04-01 6.33 6.38 6.29 6.37 19.5M
2022-03-31 6.39 6.39 6.32 6.33 20.4M
2022-03-30 6.27 6.39 6.27 6.39 25.6M
2022-03-29 6.29 6.32 6.24 6.26 15.9M
2022-03-28 6.26 6.33 6.17 6.28 20.2M
2022-03-25 6.36 6.38 6.26 6.27 12.1M
2022-03-24 6.35 6.44 6.32 6.35 9.1M
2022-03-23 6.39 6.43 6.35 6.41 15.1M
2022-03-22 6.34 6.41 6.31 6.38 22.4M
2022-03-21 6.34 6.38 6.26 6.36 38.5M
2022-03-18 6.27 6.34 6.22 6.32 18.0M
2022-03-17 6.20 6.37 6.20 6.27 31.6M
2022-03-16 6.00 6.18 5.82 6.14 50.1M
2022-03-15 6.30 6.30 5.96 5.97 51.1M
2022-03-14 6.46 6.50 6.34 6.34 33.5M
2022-03-11 6.40 6.49 6.27 6.48 17.4M
2022-03-10 6.36 6.47 6.36 6.41 14.8M
2022-03-09 6.43 6.45 6.07 6.29 20.9M
2022-03-08 6.67 6.68 6.41 6.42 22.9M
2022-03-07 6.81 6.81 6.63 6.67 22.7M
2022-03-04 6.85 6.88 6.79 6.81 19.1M
2022-03-03 6.88 6.91 6.84 6.86 9.4M
2022-03-02 6.87 6.88 6.82 6.87 10.7M
2022-03-01 6.85 6.89 6.83 6.87 22.7M
2022-02-28 6.79 6.85 6.77 6.85 16.7M
2022-02-25 6.78 6.90 6.78 6.82 22.9M
2022-02-24 6.88 6.89 6.70 6.77 22.4M
2022-02-23 6.79 6.89 6.79 6.89 12.0M
2022-02-22 6.85 6.85 6.74 6.79 11.1M
2022-02-21 6.83 6.86 6.82 6.86 18.3M
2022-02-18 6.85 6.85 6.70 6.83 9.6M
2022-02-17 6.76 6.80 6.72 6.77 15.6M
2022-02-16 6.76 6.79 6.74 6.76 12.8M
2022-02-15 6.70 6.76 6.69 6.76 15.8M
2022-02-14 6.76 6.77 6.67 6.70 20.0M
2022-02-11 6.84 6.84 6.74 6.76 21.4M
2022-02-10 6.83 6.86 6.80 6.84 19.7M
2022-02-09 6.74 6.85 6.73 6.83 19.9M
2022-02-08 6.66 6.74 6.60 6.74 13.0M
2022-02-07 6.62 6.70 6.62 6.66 9.0M
2022-01-28 6.65 6.68 6.50 6.58 13.8M
2022-01-27 6.78 6.78 6.61 6.62 23.0M
2022-01-26 6.75 6.80 6.73 6.77 16.2M
2022-01-25 6.98 6.98 6.75 6.75 25.2M
2022-01-24 6.96 7.00 6.92 6.97 19.9M
2022-01-21 7.05 7.05 6.96 6.98 25.4M
2022-01-20 7.12 7.13 7.03 7.05 20.2M
2022-01-19 7.16 7.17 7.07 7.11 16.2M
2022-01-18 7.15 7.18 7.12 7.16 12.7M
2022-01-17 7.08 7.16 7.08 7.15 21.9M
2022-01-14 7.08 7.13 7.05 7.08 13.6M
2022-01-13 7.19 7.19 7.10 7.10 9.9M
2022-01-12 7.14 7.19 7.14 7.18 11.6M
2022-01-11 7.19 7.21 7.12 7.14 7.7M
2022-01-10 7.18 7.19 7.12 7.19 12.9M
2022-01-07 7.21 7.24 7.17 7.18 13.9M
2022-01-06 7.20 7.22 7.16 7.21 23.6M
2022-01-05 7.34 7.34 7.20 7.20 15.1M
2022-01-04 7.36 7.37 7.30 7.34 20.3M