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
2025-09-26 1.05 1.07 1.05 1.05 20.3M
2025-09-25 1.04 1.06 1.04 1.05 31.6M
2025-09-24 1.00 1.03 0.99 1.03 20.8M
2025-09-23 1.03 1.04 0.99 1.01 25.4M
2025-09-22 1.04 1.04 1.02 1.03 17.8M
2025-09-19 1.03 1.05 1.02 1.03 22.8M
2025-09-18 1.06 1.06 1.01 1.03 33.8M
2025-09-17 1.05 1.06 1.03 1.06 22.3M
2025-09-16 1.07 1.07 1.03 1.05 32.4M
2025-09-15 1.08 1.09 1.07 1.07 29.1M
2025-09-12 1.06 1.08 1.05 1.08 31.8M
2025-09-11 1.04 1.06 1.03 1.06 20.9M
2025-09-10 1.05 1.06 1.02 1.04 26.6M
2025-09-09 1.06 1.08 1.05 1.05 24.0M
2025-09-08 1.07 1.07 1.05 1.07 34.7M
2025-09-05 1.00 1.05 1.00 1.05 33.5M
2025-09-04 1.04 1.06 0.98 1.00 38.6M
2025-09-03 1.06 1.07 1.03 1.04 27.3M
2025-09-02 1.10 1.10 1.06 1.06 32.9M
2025-09-01 1.08 1.09 1.06 1.09 37.1M
2025-08-29 1.04 1.08 1.04 1.07 41.2M
2025-08-28 1.01 1.04 1.01 1.04 40.0M
2025-08-27 1.02 1.05 1.01 1.02 39.5M
2025-08-26 1.03 1.03 1.01 1.02 30.3M
2025-08-25 1.00 1.04 1.00 1.04 79.2M
2025-08-22 0.97 1.00 0.97 0.99 25.3M
2025-08-21 0.98 1.00 0.97 0.97 19.3M
2025-08-20 0.96 0.99 0.96 0.98 26.6M
2025-08-19 0.97 0.99 0.96 0.97 22.8M
2025-08-18 0.96 0.98 0.94 0.97 27.3M
2025-08-15 0.92 0.94 0.91 0.94 20.7M
2025-08-14 0.93 0.94 0.92 0.92 22.0M
2025-08-13 0.91 0.94 0.91 0.93 24.1M
2025-08-12 0.93 0.93 0.91 0.92 22.5M
2025-08-11 0.93 0.94 0.92 0.94 33.8M
2025-08-08 0.89 0.92 0.89 0.91 21.3M
2025-08-07 0.88 0.90 0.86 0.90 30.3M
2025-08-06 0.87 0.88 0.87 0.88 13.4M
2025-08-05 0.87 0.88 0.87 0.87 14.8M
2025-08-04 0.86 0.87 0.86 0.87 13.8M
2025-08-01 0.87 0.88 0.86 0.86 24.8M
2025-07-31 0.89 0.90 0.87 0.87 22.6M
2025-07-30 0.92 0.93 0.89 0.91 30.0M
2025-07-29 0.92 0.93 0.91 0.92 40.0M
2025-07-28 0.91 0.93 0.90 0.92 27.1M
2025-07-25 0.91 0.93 0.91 0.92 36.4M
2025-07-24 0.86 0.92 0.85 0.92 53.8M
2025-07-23 0.86 0.87 0.85 0.86 24.7M
2025-07-22 0.84 0.86 0.84 0.86 28.1M
2025-07-21 0.83 0.85 0.82 0.84 20.3M
2025-07-18 0.79 0.83 0.79 0.82 31.8M
2025-07-17 0.78 0.80 0.78 0.79 12.5M
2025-07-16 0.79 0.79 0.78 0.78 10.4M
2025-07-15 0.80 0.80 0.78 0.79 21.7M
2025-07-14 0.80 0.82 0.80 0.80 27.5M
2025-07-11 0.78 0.81 0.78 0.80 38.5M
2025-07-10 0.76 0.77 0.76 0.77 11.3M
2025-07-09 0.77 0.77 0.76 0.76 9.4M
2025-07-08 0.75 0.77 0.75 0.77 16.7M
2025-07-07 0.75 0.76 0.75 0.75 9.3M
2025-07-04 0.77 0.77 0.75 0.75 13.9M
2025-07-03 0.76 0.77 0.76 0.77 12.8M
2025-07-02 0.76 0.76 0.75 0.76 15.4M
2025-07-01 0.76 0.76 0.75 0.76 17.7M
2025-06-30 0.75 0.76 0.75 0.76 13.3M
2025-06-27 0.74 0.76 0.74 0.75 18.2M
2025-06-26 0.74 0.75 0.74 0.74 20.3M
2025-06-25 0.73 0.74 0.73 0.74 19.0M
2025-06-24 0.72 0.74 0.72 0.74 12.1M
2025-06-23 0.71 0.72 0.71 0.72 9.9M
2025-06-20 0.71 0.72 0.71 0.71 9.1M
2025-06-19 0.73 0.73 0.71 0.71 14.8M
2025-06-18 0.73 0.73 0.72 0.72 20.9M
2025-06-17 0.74 0.74 0.73 0.74 18.6M
2025-06-16 0.73 0.74 0.73 0.74 18.3M
2025-06-13 0.74 0.74 0.73 0.73 21.9M
2025-06-12 0.74 0.74 0.73 0.74 22.5M
2025-06-11 0.72 0.74 0.72 0.74 39.3M
2025-06-10 0.72 0.72 0.71 0.72 27.8M
2025-06-09 0.71 0.72 0.71 0.72 19.5M
2025-06-06 0.71 0.71 0.71 0.71 20.7M
2025-06-05 0.71 0.71 0.70 0.71 22.1M
2025-06-04 0.69 0.71 0.69 0.71 27.1M
2025-06-03 0.69 0.69 0.68 0.69 10.2M
2025-05-30 0.69 0.69 0.68 0.69 9.8M
2025-05-29 0.69 0.69 0.68 0.69 16.4M
2025-05-28 0.69 0.69 0.68 0.69 8.0M
2025-05-27 0.69 0.69 0.68 0.69 15.2M
2025-05-26 0.70 0.70 0.69 0.69 12.4M
2025-05-23 0.70 0.71 0.69 0.69 11.9M
2025-05-22 0.70 0.71 0.70 0.70 14.0M
2025-05-21 0.70 0.71 0.70 0.70 9.7M
2025-05-20 0.70 0.70 0.69 0.70 14.1M
2025-05-19 0.70 0.70 0.69 0.70 15.1M
2025-05-16 0.70 0.71 0.70 0.70 14.8M
2025-05-15 0.71 0.72 0.70 0.70 19.0M
2025-05-14 0.70 0.71 0.70 0.71 21.1M
2025-05-13 0.71 0.71 0.70 0.70 18.7M
2025-05-12 0.70 0.71 0.70 0.71 20.0M
2025-05-09 0.70 0.70 0.69 0.70 25.7M
2025-05-08 0.69 0.70 0.69 0.70 18.9M
2025-05-07 0.70 0.70 0.69 0.70 22.8M
2025-05-06 0.68 0.70 0.68 0.70 20.4M
2025-04-30 0.67 0.68 0.67 0.67 6.3M
2025-04-29 0.67 0.68 0.67 0.67 10.2M
2025-04-28 0.68 0.68 0.67 0.67 10.2M
2025-04-25 0.68 0.68 0.68 0.68 15.4M
2025-04-24 0.68 0.69 0.68 0.68 18.8M
2025-04-23 0.68 0.69 0.68 0.68 10.4M
2025-04-22 0.68 0.68 0.68 0.68 16.3M
2025-04-21 0.67 0.68 0.67 0.68 14.8M
2025-04-18 0.67 0.67 0.66 0.67 19.6M
2025-04-17 0.67 0.67 0.67 0.67 15.7M
2025-04-16 0.68 0.68 0.67 0.67 18.7M
2025-04-15 0.68 0.69 0.68 0.68 17.1M
2025-04-14 0.68 0.69 0.68 0.68 14.0M
2025-04-11 0.68 0.68 0.67 0.68 18.2M
2025-04-10 0.67 0.69 0.67 0.67 14.7M
2025-04-09 0.65 0.67 0.63 0.66 19.5M
2025-04-08 0.64 0.65 0.63 0.65 22.4M
2025-04-07 0.69 0.69 0.64 0.64 26.3M
2025-04-03 0.71 0.71 0.71 0.71 22.2M
2025-04-02 0.72 0.72 0.71 0.71 17.7M
2025-04-01 0.71 0.72 0.71 0.71 16.7M
2025-03-31 0.72 0.72 0.70 0.71 32.0M
2025-03-28 0.73 0.73 0.71 0.72 30.2M
2025-03-27 0.73 0.73 0.72 0.73 33.2M
2025-03-26 0.73 0.74 0.73 0.74 24.9M
2025-03-25 0.73 0.74 0.73 0.73 25.6M
2025-03-24 0.73 0.73 0.72 0.73 18.0M
2025-03-21 0.74 0.74 0.72 0.73 74.9M
2025-03-20 0.75 0.75 0.74 0.74 28.0M
2025-03-19 0.75 0.75 0.74 0.75 31.8M
2025-03-18 0.75 0.76 0.75 0.75 16.2M
2025-03-17 0.76 0.76 0.75 0.75 23.1M
2025-03-14 0.75 0.76 0.75 0.75 44.7M
2025-03-13 0.75 0.75 0.74 0.75 31.9M
2025-03-12 0.76 0.76 0.75 0.75 28.5M
2025-03-11 0.74 0.76 0.73 0.76 25.9M
2025-03-10 0.74 0.75 0.73 0.75 79.1M
2025-03-07 0.73 0.75 0.73 0.74 32.7M
2025-03-06 0.72 0.73 0.72 0.73 25.4M
2025-03-05 0.73 0.73 0.71 0.72 25.8M
2025-03-04 0.72 0.73 0.71 0.72 25.4M
2025-03-03 0.71 0.73 0.71 0.73 45.1M
2025-02-28 0.71 0.71 0.70 0.70 20.5M
2025-02-27 0.71 0.72 0.71 0.71 23.5M
2025-02-26 0.70 0.71 0.70 0.71 23.4M
2025-02-25 0.71 0.72 0.70 0.71 21.5M
2025-02-24 0.71 0.72 0.70 0.71 19.9M
2025-02-21 0.71 0.71 0.70 0.71 29.8M
2025-02-20 0.70 0.71 0.70 0.71 22.9M
2025-02-19 0.69 0.70 0.69 0.70 21.4M
2025-02-18 0.70 0.70 0.69 0.69 22.6M
2025-02-17 0.70 0.70 0.69 0.70 27.7M
2025-02-14 0.70 0.71 0.70 0.71 16.5M
2025-02-13 0.71 0.72 0.70 0.70 12.1M
2025-02-12 0.70 0.71 0.69 0.71 20.2M
2025-02-11 0.71 0.71 0.70 0.70 17.1M
2025-02-10 0.71 0.71 0.70 0.71 18.7M
2025-02-07 0.71 0.72 0.70 0.71 30.9M
2025-02-06 0.68 0.71 0.68 0.71 27.6M
2025-02-05 0.69 0.69 0.68 0.69 17.3M
2025-01-27 0.69 0.69 0.68 0.68 23.7M
2025-01-24 0.68 0.69 0.68 0.69 8.8M
2025-01-23 0.68 0.70 0.68 0.68 18.0M
2025-01-22 0.68 0.69 0.68 0.68 11.8M
2025-01-21 0.70 0.70 0.68 0.69 16.5M
2025-01-20 0.70 0.70 0.69 0.69 16.2M
2025-01-17 0.70 0.70 0.69 0.70 22.9M
2025-01-16 0.69 0.70 0.69 0.70 17.8M
2025-01-15 0.69 0.70 0.68 0.69 17.4M
2025-01-14 0.68 0.70 0.67 0.69 15.4M
2025-01-13 0.66 0.68 0.65 0.68 20.3M
2025-01-10 0.67 0.68 0.66 0.66 20.2M
2025-01-09 0.66 0.67 0.66 0.67 15.5M
2025-01-08 0.67 0.68 0.65 0.66 15.3M
2025-01-07 0.66 0.68 0.66 0.68 13.2M
2025-01-06 0.66 0.68 0.65 0.67 19.3M
2025-01-03 0.66 0.67 0.65 0.66 27.4M
2025-01-02 0.68 0.68 0.66 0.66 22.4M