ICBCCS CSI Rare Metal Theme

159671
🏛️ china →
1.05
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
2024-12-31 0.70 0.70 0.68 0.68 24.8M
2024-12-30 0.70 0.70 0.69 0.69 11.1M
2024-12-27 0.69 0.70 0.69 0.70 18.1M
2024-12-26 0.69 0.70 0.69 0.69 16.0M
2024-12-25 0.71 0.71 0.69 0.69 14.3M
2024-12-24 0.70 0.71 0.70 0.70 23.1M
2024-12-23 0.71 0.71 0.69 0.70 35.2M
2024-12-20 0.71 0.71 0.71 0.71 9.7M
2024-12-19 0.71 0.71 0.70 0.71 32.1M
2024-12-18 0.71 0.71 0.71 0.71 11.6M
2024-12-17 0.72 0.72 0.71 0.71 19.1M
2024-12-16 0.73 0.73 0.71 0.71 15.5M
2024-12-13 0.74 0.74 0.73 0.73 23.4M
2024-12-12 0.74 0.75 0.74 0.75 18.7M
2024-12-11 0.74 0.75 0.74 0.74 18.2M
2024-12-10 0.77 0.77 0.74 0.74 19.4M
2024-12-09 0.74 0.75 0.74 0.74 24.3M
2024-12-06 0.74 0.75 0.73 0.75 23.5M
2024-12-05 0.74 0.75 0.74 0.74 22.5M
2024-12-04 0.76 0.76 0.75 0.75 20.1M
2024-12-03 0.75 0.76 0.75 0.75 19.6M
2024-12-02 0.74 0.75 0.74 0.75 20.4M
2024-11-29 0.73 0.75 0.73 0.74 24.7M
2024-11-28 0.74 0.74 0.73 0.73 13.1M
2024-11-27 0.73 0.74 0.71 0.74 28.4M
2024-11-26 0.75 0.75 0.73 0.73 22.9M
2024-11-25 0.75 0.77 0.75 0.76 24.2M
2024-11-22 0.77 0.77 0.75 0.76 37.5M
2024-11-21 0.77 0.78 0.76 0.77 30.6M
2024-11-20 0.77 0.78 0.76 0.77 27.5M
2024-11-19 0.73 0.77 0.73 0.77 38.8M
2024-11-18 0.74 0.75 0.72 0.73 20.2M
2024-11-15 0.77 0.77 0.74 0.74 23.7M
2024-11-14 0.80 0.81 0.77 0.77 25.0M
2024-11-13 0.79 0.82 0.79 0.81 32.1M
2024-11-12 0.80 0.83 0.79 0.80 54.9M
2024-11-11 0.77 0.80 0.77 0.80 31.2M
2024-11-08 0.80 0.80 0.77 0.78 29.1M
2024-11-07 0.78 0.79 0.77 0.79 30.3M
2024-11-06 0.77 0.80 0.76 0.79 58.7M
2024-11-05 0.73 0.78 0.73 0.77 52.1M
2024-11-04 0.75 0.75 0.72 0.74 46.7M
2024-11-01 0.70 0.76 0.70 0.74 73.5M
2024-10-31 0.69 0.71 0.69 0.70 34.7M
2024-10-30 0.70 0.70 0.68 0.69 27.2M
2024-10-29 0.71 0.71 0.69 0.69 28.2M
2024-10-28 0.70 0.71 0.70 0.71 24.5M
2024-10-25 0.68 0.71 0.68 0.70 41.8M
2024-10-24 0.69 0.69 0.68 0.68 24.4M
2024-10-23 0.69 0.70 0.68 0.69 33.6M
2024-10-22 0.68 0.68 0.67 0.68 23.1M
2024-10-21 0.66 0.68 0.66 0.68 35.2M
2024-10-18 0.64 0.67 0.64 0.66 29.2M
2024-10-17 0.65 0.66 0.64 0.64 19.7M
2024-10-16 0.66 0.66 0.65 0.65 24.3M
2024-10-15 0.67 0.67 0.65 0.66 26.8M
2024-10-14 0.66 0.67 0.65 0.67 19.8M
2024-10-11 0.69 0.69 0.65 0.66 18.3M
2024-10-10 0.68 0.70 0.67 0.68 25.7M
2024-10-09 0.71 0.73 0.68 0.68 47.5M
2024-10-08 0.78 0.78 0.71 0.75 66.7M
2024-09-30 0.69 0.71 0.66 0.71 66.3M
2024-09-27 0.61 0.65 0.61 0.65 37.3M
2024-09-26 0.58 0.60 0.58 0.60 39.0M
2024-09-25 0.58 0.59 0.58 0.58 40.5M
2024-09-24 0.55 0.57 0.55 0.57 53.1M
2024-09-23 0.55 0.55 0.55 0.55 22.7M
2024-09-20 0.55 0.55 0.54 0.55 24.1M
2024-09-19 0.54 0.55 0.54 0.55 31.6M
2024-09-18 0.54 0.54 0.53 0.54 28.1M
2024-09-13 0.56 0.56 0.54 0.54 22.1M
2024-09-12 0.56 0.56 0.55 0.55 24.9M
2024-09-11 0.55 0.56 0.55 0.56 36.9M
2024-09-10 0.55 0.55 0.54 0.55 29.1M
2024-09-09 0.55 0.56 0.55 0.55 22.0M
2024-09-06 0.56 0.56 0.55 0.55 24.4M
2024-09-05 0.56 0.57 0.56 0.56 27.0M
2024-09-04 0.56 0.56 0.56 0.56 20.2M
2024-09-03 0.56 0.57 0.55 0.56 27.6M
2024-09-02 0.57 0.57 0.55 0.55 21.8M
2024-08-30 0.56 0.57 0.56 0.57 28.3M
2024-08-29 0.54 0.56 0.54 0.55 26.2M
2024-08-28 0.55 0.55 0.54 0.55 22.2M
2024-08-27 0.55 0.55 0.54 0.55 24.0M
2024-08-26 0.54 0.55 0.54 0.55 22.7M
2024-08-23 0.54 0.55 0.54 0.54 22.9M
2024-08-22 0.56 0.56 0.54 0.55 20.2M
2024-08-21 0.55 0.56 0.55 0.56 25.4M
2024-08-20 0.56 0.56 0.55 0.55 22.4M
2024-08-19 0.55 0.56 0.55 0.55 26.6M
2024-08-16 0.56 0.56 0.55 0.55 22.2M
2024-08-15 0.55 0.56 0.55 0.56 18.3M
2024-08-14 0.56 0.56 0.55 0.55 14.3M
2024-08-13 0.56 0.56 0.55 0.56 20.8M
2024-08-12 0.56 0.56 0.55 0.56 21.3M
2024-08-09 0.57 0.57 0.56 0.56 20.0M
2024-08-08 0.57 0.57 0.56 0.56 26.8M
2024-08-07 0.57 0.57 0.56 0.57 19.4M
2024-08-06 0.57 0.57 0.56 0.57 29.1M
2024-08-05 0.57 0.58 0.56 0.56 28.3M
2024-08-02 0.57 0.58 0.57 0.57 20.0M
2024-08-01 0.58 0.59 0.58 0.58 30.3M
2024-07-31 0.56 0.58 0.56 0.58 36.0M
2024-07-30 0.56 0.56 0.56 0.56 31.5M
2024-07-29 0.57 0.57 0.56 0.56 25.1M
2024-07-26 0.56 0.58 0.56 0.57 30.4M
2024-07-25 0.56 0.57 0.55 0.56 42.4M
2024-07-24 0.56 0.57 0.56 0.56 25.6M
2024-07-23 0.59 0.59 0.57 0.57 38.2M
2024-07-22 0.59 0.59 0.59 0.59 27.4M
2024-07-19 0.59 0.60 0.58 0.59 31.7M
2024-07-18 0.59 0.59 0.58 0.59 33.9M
2024-07-17 0.60 0.60 0.59 0.59 41.9M
2024-07-16 0.60 0.60 0.60 0.60 30.1M
2024-07-15 0.60 0.60 0.60 0.60 30.1M
2024-07-12 0.61 0.61 0.60 0.60 34.2M
2024-07-11 0.59 0.61 0.59 0.61 42.0M
2024-07-10 0.59 0.60 0.59 0.59 28.9M
2024-07-09 0.59 0.59 0.57 0.59 33.5M
2024-07-08 0.59 0.60 0.58 0.58 30.8M
2024-07-05 0.59 0.60 0.59 0.60 29.3M
2024-07-04 0.60 0.61 0.59 0.60 30.5M
2024-07-03 0.60 0.61 0.60 0.60 27.1M
2024-07-02 0.61 0.61 0.60 0.60 30.8M
2024-07-01 0.61 0.62 0.60 0.61 28.6M
2024-06-28 0.60 0.61 0.60 0.61 30.8M
2024-06-27 0.61 0.61 0.60 0.60 35.3M
2024-06-26 0.59 0.61 0.59 0.61 37.5M
2024-06-25 0.60 0.60 0.59 0.59 32.8M
2024-06-24 0.61 0.61 0.60 0.60 36.6M
2024-06-21 0.61 0.62 0.61 0.61 27.4M
2024-06-20 0.63 0.63 0.61 0.61 30.8M
2024-06-19 0.63 0.64 0.63 0.63 30.4M
2024-06-18 0.63 0.64 0.63 0.63 26.4M
2024-06-17 0.63 0.63 0.63 0.63 25.1M
2024-06-14 0.63 0.63 0.62 0.63 28.6M
2024-06-13 0.64 0.64 0.63 0.63 36.1M
2024-06-12 0.63 0.64 0.63 0.64 34.4M
2024-06-11 0.64 0.64 0.63 0.63 32.4M
2024-06-07 0.64 0.65 0.63 0.64 32.2M
2024-06-06 0.65 0.65 0.64 0.64 31.5M
2024-06-05 0.66 0.66 0.64 0.65 27.5M
2024-06-04 0.65 0.66 0.65 0.66 38.0M
2024-06-03 0.67 0.67 0.64 0.65 35.6M
2024-05-31 0.67 0.67 0.66 0.66 25.3M
2024-05-30 0.68 0.68 0.66 0.67 34.8M
2024-05-29 0.67 0.68 0.66 0.68 40.6M
2024-05-28 0.67 0.67 0.66 0.66 34.7M
2024-05-27 0.66 0.67 0.65 0.67 29.2M
2024-05-24 0.66 0.67 0.66 0.66 36.0M
2024-05-23 0.68 0.68 0.66 0.66 34.6M
2024-05-22 0.68 0.69 0.68 0.68 27.7M
2024-05-21 0.70 0.70 0.68 0.68 36.4M
2024-05-20 0.69 0.70 0.69 0.70 32.2M
2024-05-17 0.68 0.69 0.67 0.68 34.7M
2024-05-16 0.69 0.69 0.67 0.68 38.5M
2024-05-15 0.70 0.70 0.68 0.68 38.4M
2024-05-14 0.69 0.70 0.69 0.69 30.8M
2024-05-13 0.70 0.70 0.69 0.69 43.0M
2024-05-10 0.71 0.72 0.70 0.71 42.1M
2024-05-09 0.69 0.71 0.69 0.71 49.1M
2024-05-08 0.70 0.70 0.69 0.69 36.9M
2024-05-07 0.69 0.70 0.69 0.70 44.9M
2024-05-06 0.68 0.69 0.68 0.69 51.9M
2024-04-30 0.69 0.69 0.67 0.67 42.3M
2024-04-29 0.67 0.69 0.67 0.69 34.7M
2024-04-26 0.66 0.67 0.66 0.67 50.4M
2024-04-25 0.65 0.67 0.65 0.66 41.2M
2024-04-24 0.66 0.66 0.65 0.66 59.7M
2024-04-23 0.69 0.69 0.66 0.66 44.8M
2024-04-22 0.70 0.70 0.69 0.69 34.7M
2024-04-19 0.70 0.71 0.69 0.70 43.1M
2024-04-18 0.69 0.70 0.68 0.70 46.3M
2024-04-17 0.67 0.69 0.67 0.69 57.1M
2024-04-16 0.71 0.71 0.67 0.67 52.8M
2024-04-15 0.70 0.71 0.69 0.71 54.2M
2024-04-12 0.72 0.72 0.71 0.71 42.1M
2024-04-11 0.72 0.73 0.71 0.72 49.2M
2024-04-10 0.74 0.74 0.72 0.72 71.9M
2024-04-09 0.71 0.74 0.71 0.74 64.1M
2024-04-08 0.73 0.74 0.72 0.72 94.1M
2024-04-03 0.71 0.73 0.71 0.73 95.7M
2024-04-02 0.70 0.71 0.70 0.71 51.0M
2024-04-01 0.67 0.70 0.67 0.70 38.4M
2024-03-29 0.66 0.68 0.66 0.67 41.8M
2024-03-28 0.66 0.67 0.65 0.66 37.0M
2024-03-27 0.68 0.68 0.65 0.65 46.7M
2024-03-26 0.67 0.68 0.66 0.68 52.8M
2024-03-25 0.67 0.69 0.67 0.67 44.7M
2024-03-22 0.70 0.70 0.68 0.68 59.1M
2024-03-21 0.70 0.71 0.70 0.70 47.6M
2024-03-20 0.70 0.71 0.70 0.70 41.9M
2024-03-19 0.71 0.72 0.70 0.70 51.4M
2024-03-18 0.70 0.71 0.70 0.71 46.3M
2024-03-15 0.68 0.70 0.68 0.70 62.9M
2024-03-14 0.69 0.70 0.68 0.68 47.8M
2024-03-13 0.68 0.69 0.68 0.69 47.4M
2024-03-12 0.69 0.70 0.68 0.68 49.7M
2024-03-11 0.67 0.69 0.67 0.69 53.3M
2024-03-08 0.67 0.67 0.66 0.67 46.5M
2024-03-07 0.67 0.68 0.67 0.67 48.5M
2024-03-06 0.66 0.67 0.65 0.67 37.3M
2024-03-05 0.67 0.67 0.66 0.67 48.7M
2024-03-04 0.68 0.68 0.67 0.67 65.8M
2024-03-01 0.67 0.68 0.66 0.67 47.6M
2024-02-29 0.64 0.67 0.64 0.67 46.3M
2024-02-28 0.65 0.68 0.64 0.64 59.3M
2024-02-27 0.64 0.65 0.64 0.65 46.2M
2024-02-26 0.64 0.65 0.64 0.64 43.2M
2024-02-23 0.63 0.64 0.63 0.64 39.1M
2024-02-22 0.63 0.63 0.62 0.63 40.2M
2024-02-21 0.62 0.64 0.61 0.63 52.4M
2024-02-20 0.62 0.62 0.61 0.62 38.7M
2024-02-19 0.63 0.63 0.62 0.62 40.3M
2024-02-08 0.61 0.63 0.61 0.62 53.7M
2024-02-07 0.58 0.61 0.58 0.61 57.4M
2024-02-06 0.54 0.58 0.53 0.58 51.8M
2024-02-05 0.56 0.56 0.52 0.54 65.9M
2024-02-02 0.59 0.59 0.55 0.57 55.7M
2024-02-01 0.59 0.60 0.58 0.59 56.8M
2024-01-31 0.62 0.62 0.59 0.59 54.6M
2024-01-30 0.63 0.63 0.62 0.62 51.2M
2024-01-29 0.65 0.65 0.63 0.63 56.7M
2024-01-26 0.66 0.66 0.65 0.65 53.4M
2024-01-25 0.64 0.66 0.64 0.66 52.0M
2024-01-24 0.64 0.64 0.62 0.64 55.6M
2024-01-23 0.63 0.64 0.62 0.64 48.0M
2024-01-22 0.66 0.66 0.63 0.63 58.7M
2024-01-19 0.67 0.68 0.66 0.66 53.3M
2024-01-18 0.66 0.67 0.65 0.67 52.5M
2024-01-17 0.68 0.68 0.66 0.66 54.8M
2024-01-16 0.68 0.69 0.68 0.69 54.9M
2024-01-15 0.69 0.70 0.68 0.68 48.0M
2024-01-12 0.70 0.71 0.69 0.69 52.6M
2024-01-11 0.68 0.71 0.68 0.70 70.6M
2024-01-10 0.68 0.69 0.67 0.68 52.1M
2024-01-09 0.67 0.68 0.67 0.68 47.1M
2024-01-08 0.68 0.69 0.67 0.67 45.6M
2024-01-05 0.69 0.70 0.68 0.69 59.3M
2024-01-04 0.70 0.70 0.69 0.69 49.3M
2024-01-03 0.70 0.71 0.70 0.70 50.7M
2024-01-02 0.71 0.71 0.70 0.70 48.3M