IGW CSI 500 Enhanced Strategy

159610
🏛️ china →
1.09
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 0.76 0.77 0.76 0.76 20.4M
2023-12-28 0.74 0.76 0.74 0.76 27.4M
2023-12-27 0.74 0.75 0.74 0.74 21.2M
2023-12-26 0.74 0.75 0.74 0.74 27.9M
2023-12-25 0.75 0.75 0.74 0.75 27.3M
2023-12-22 0.75 0.75 0.74 0.75 31.4M
2023-12-21 0.75 0.75 0.74 0.75 32.0M
2023-12-20 0.75 0.75 0.74 0.75 28.0M
2023-12-19 0.75 0.76 0.75 0.75 24.7M
2023-12-18 0.76 0.76 0.75 0.75 28.4M
2023-12-15 0.77 0.77 0.76 0.76 24.3M
2023-12-14 0.77 0.78 0.77 0.77 27.4M
2023-12-13 0.77 0.77 0.77 0.77 18.3M
2023-12-12 0.77 0.78 0.77 0.78 28.8M
2023-12-11 0.76 0.78 0.76 0.77 39.1M
2023-12-08 0.76 0.77 0.76 0.76 25.1M
2023-12-07 0.76 0.77 0.76 0.76 41.0M
2023-12-06 0.76 0.76 0.75 0.76 36.4M
2023-12-05 0.77 0.77 0.76 0.76 24.0M
2023-12-04 0.77 0.77 0.77 0.77 29.2M
2023-12-01 0.77 0.77 0.76 0.77 25.3M
2023-11-30 0.77 0.77 0.76 0.77 20.2M
2023-11-29 0.77 0.77 0.77 0.77 21.3M
2023-11-28 0.77 0.78 0.77 0.77 21.8M
2023-11-27 0.77 0.77 0.77 0.77 21.4M
2023-11-24 0.78 0.78 0.77 0.77 26.5M
2023-11-23 0.77 0.78 0.77 0.78 17.3M
2023-11-22 0.78 0.78 0.77 0.77 16.5M
2023-11-21 0.78 0.79 0.78 0.78 23.8M
2023-11-20 0.78 0.78 0.77 0.78 26.7M
2023-11-17 0.77 0.78 0.77 0.78 22.6M
2023-11-16 0.78 0.78 0.77 0.77 20.2M
2023-11-15 0.78 0.78 0.78 0.78 20.5M
2023-11-14 0.77 0.78 0.77 0.77 16.4M
2023-11-13 0.77 0.77 0.77 0.77 15.6M
2023-11-10 0.77 0.77 0.77 0.77 16.1M
2023-11-09 0.78 0.78 0.77 0.77 16.1M
2023-11-08 0.77 0.78 0.77 0.77 16.0M
2023-11-07 0.78 0.78 0.77 0.78 24.4M
2023-11-06 0.77 0.78 0.77 0.78 19.0M
2023-11-03 0.76 0.77 0.76 0.77 23.3M
2023-11-02 0.77 0.77 0.76 0.76 16.4M
2023-11-01 0.77 0.77 0.76 0.77 12.7M
2023-10-31 0.77 0.77 0.77 0.77 14.6M
2023-10-30 0.77 0.78 0.77 0.77 23.4M
2023-10-27 0.76 0.77 0.75 0.77 16.9M
2023-10-26 0.75 0.76 0.75 0.76 27.6M
2023-10-25 0.76 0.76 0.75 0.75 21.2M
2023-10-24 0.74 0.75 0.74 0.75 33.5M
2023-10-23 0.76 0.76 0.74 0.74 33.3M
2023-10-20 0.76 0.77 0.76 0.76 22.3M
2023-10-19 0.77 0.77 0.76 0.76 18.6M
2023-10-18 0.78 0.78 0.77 0.77 15.5M
2023-10-17 0.78 0.78 0.78 0.78 11.0M
2023-10-16 0.79 0.79 0.78 0.78 14.4M
2023-10-13 0.79 0.79 0.78 0.79 19.8M
2023-10-12 0.80 0.80 0.79 0.79 22.8M
2023-10-11 0.79 0.80 0.78 0.79 24.2M
2023-10-10 0.79 0.80 0.79 0.79 17.6M
2023-10-09 0.80 0.80 0.79 0.79 18.7M
2023-09-28 0.80 0.80 0.80 0.80 22.1M
2023-09-27 0.80 0.80 0.80 0.80 19.0M
2023-09-26 0.80 0.80 0.79 0.79 21.2M
2023-09-25 0.80 0.80 0.79 0.80 22.4M
2023-09-22 0.79 0.80 0.79 0.80 25.0M
2023-09-21 0.79 0.80 0.79 0.79 22.0M
2023-09-20 0.80 0.80 0.79 0.79 20.8M
2023-09-19 0.80 0.80 0.79 0.80 20.3M
2023-09-18 0.80 0.80 0.79 0.80 26.0M
2023-09-15 0.80 0.80 0.80 0.80 17.6M
2023-09-14 0.80 0.80 0.80 0.80 11.5M
2023-09-13 0.81 0.81 0.80 0.80 21.2M
2023-09-12 0.81 0.81 0.80 0.81 14.4M
2023-09-11 0.80 0.81 0.80 0.81 16.8M
2023-09-08 0.80 0.80 0.80 0.80 14.6M
2023-09-07 0.81 0.81 0.80 0.80 12.8M
2023-09-06 0.81 0.81 0.81 0.81 8.3M
2023-09-05 0.82 0.82 0.81 0.81 19.6M
2023-09-04 0.81 0.82 0.81 0.82 14.4M
2023-09-01 0.81 0.81 0.80 0.80 17.4M
2023-08-31 0.81 0.81 0.80 0.80 19.3M
2023-08-30 0.82 0.82 0.81 0.81 21.8M
2023-08-29 0.80 0.82 0.79 0.81 26.7M
2023-08-28 0.85 0.85 0.79 0.80 23.7M
2023-08-25 0.79 0.79 0.78 0.79 10.6M
2023-08-24 0.79 0.80 0.79 0.79 23.9M
2023-08-23 0.79 0.80 0.79 0.79 43.7M
2023-08-22 0.80 0.80 0.79 0.80 31.0M
2023-08-21 0.81 0.81 0.79 0.79 17.6M
2023-08-18 0.81 0.82 0.81 0.81 24.6M
2023-08-17 0.81 0.82 0.80 0.81 18.1M
2023-08-16 0.81 0.82 0.81 0.81 23.6M
2023-08-15 0.82 0.82 0.81 0.81 24.7M
2023-08-14 0.81 0.82 0.81 0.82 25.2M
2023-08-11 0.83 0.83 0.82 0.82 32.5M
2023-08-10 0.83 0.83 0.83 0.83 45.4M
2023-08-09 0.84 0.84 0.83 0.83 40.8M
2023-08-08 0.83 0.84 0.83 0.84 19.5M
2023-08-07 0.84 0.84 0.84 0.84 27.1M
2023-08-04 0.84 0.85 0.84 0.84 19.0M
2023-08-03 0.84 0.84 0.83 0.84 21.3M
2023-08-02 0.84 0.84 0.83 0.84 26.1M
2023-08-01 0.84 0.84 0.84 0.84 16.2M
2023-07-31 0.83 0.85 0.83 0.84 25.1M
2023-07-28 0.82 0.84 0.82 0.83 42.3M
2023-07-27 0.83 0.83 0.82 0.82 37.3M
2023-07-26 0.83 0.83 0.82 0.83 18.4M
2023-07-25 0.83 0.83 0.82 0.83 18.1M
2023-07-24 0.81 0.82 0.81 0.82 17.4M
2023-07-21 0.82 0.82 0.81 0.82 29.7M
2023-07-20 0.83 0.83 0.82 0.82 16.8M
2023-07-19 0.83 0.83 0.82 0.83 19.5M
2023-07-18 0.84 0.84 0.83 0.83 24.8M
2023-07-17 0.84 0.84 0.83 0.83 31.3M
2023-07-14 0.84 0.84 0.83 0.83 24.8M
2023-07-13 0.83 0.84 0.83 0.83 31.9M
2023-07-12 0.83 0.83 0.82 0.82 27.9M
2023-07-11 0.83 0.83 0.82 0.83 23.8M
2023-07-10 0.83 0.83 0.82 0.82 24.7M
2023-07-07 0.83 0.83 0.82 0.83 18.7M
2023-07-06 0.83 0.83 0.82 0.82 24.5M
2023-07-05 0.83 0.83 0.83 0.83 21.4M
2023-07-04 0.83 0.83 0.83 0.83 20.5M
2023-07-03 0.83 0.83 0.82 0.83 48.3M
2023-06-30 0.83 0.83 0.82 0.83 29.6M
2023-06-29 0.82 0.83 0.82 0.82 28.5M
2023-06-28 0.82 0.82 0.81 0.82 26.7M
2023-06-27 0.81 0.82 0.81 0.82 40.2M
2023-06-26 0.81 0.82 0.81 0.81 38.8M
2023-06-21 0.84 0.84 0.82 0.82 36.7M
2023-06-20 0.84 0.84 0.83 0.84 23.1M
2023-06-19 0.84 0.84 0.83 0.84 15.4M
2023-06-16 0.84 0.84 0.83 0.84 26.4M
2023-06-15 0.83 0.83 0.82 0.83 22.0M
2023-06-14 0.83 0.83 0.82 0.83 26.6M
2023-06-13 0.82 0.82 0.82 0.82 20.8M
2023-06-12 0.82 0.82 0.82 0.82 28.5M
2023-06-09 0.82 0.82 0.81 0.82 19.1M
2023-06-08 0.83 0.83 0.81 0.81 20.9M
2023-06-07 0.81 0.82 0.81 0.81 21.7M
2023-06-06 0.83 0.83 0.81 0.81 21.5M
2023-06-05 0.83 0.83 0.82 0.82 26.9M
2023-06-02 0.82 0.83 0.82 0.82 14.3M
2023-06-01 0.82 0.82 0.82 0.82 23.2M
2023-05-31 0.83 0.83 0.82 0.82 21.4M
2023-05-30 0.83 0.83 0.81 0.82 17.6M
2023-05-29 0.82 0.82 0.81 0.82 20.3M
2023-05-26 0.82 0.82 0.80 0.82 28.6M
2023-05-25 0.81 0.81 0.80 0.81 32.2M
2023-05-24 0.83 0.83 0.81 0.81 26.5M
2023-05-23 0.83 0.83 0.82 0.82 17.6M
2023-05-22 0.83 0.83 0.82 0.83 30.1M
2023-05-19 0.83 0.83 0.82 0.82 21.7M
2023-05-18 0.83 0.83 0.82 0.83 28.8M
2023-05-17 0.82 0.82 0.82 0.82 21.9M
2023-05-16 0.83 0.83 0.82 0.82 30.4M
2023-05-15 0.82 0.83 0.81 0.83 23.4M
2023-05-12 0.83 0.83 0.82 0.82 31.2M
2023-05-11 0.83 0.83 0.83 0.83 24.2M
2023-05-10 0.84 0.84 0.83 0.83 28.5M
2023-05-09 0.85 0.85 0.84 0.84 32.2M
2023-05-08 0.83 0.85 0.83 0.84 27.3M
2023-05-05 0.86 0.86 0.83 0.84 24.1M
2023-05-04 0.83 0.85 0.83 0.85 28.8M
2023-04-28 0.84 0.84 0.84 0.84 22.4M
2023-04-27 0.83 0.84 0.83 0.83 34.5M
2023-04-26 0.83 0.83 0.82 0.83 44.0M
2023-04-25 0.85 0.85 0.81 0.82 31.6M
2023-04-24 0.84 0.84 0.84 0.84 33.2M
2023-04-21 0.86 0.86 0.84 0.84 28.7M
2023-04-20 0.86 0.86 0.86 0.86 26.7M
2023-04-19 0.86 0.86 0.86 0.86 36.0M
2023-04-18 0.86 0.86 0.85 0.86 40.1M
2023-04-17 0.86 0.86 0.85 0.86 34.8M
2023-04-14 0.85 0.86 0.85 0.85 27.1M
2023-04-13 0.87 0.87 0.85 0.85 31.2M
2023-04-12 0.85 0.86 0.85 0.85 34.1M
2023-04-11 0.84 0.85 0.84 0.85 39.3M
2023-04-10 0.85 0.85 0.85 0.85 35.7M
2023-04-07 0.85 0.85 0.84 0.85 43.2M
2023-04-06 0.84 0.85 0.84 0.84 38.6M
2023-04-04 0.85 0.85 0.84 0.85 48.7M
2023-04-03 0.84 0.85 0.84 0.85 52.7M
2023-03-31 0.83 0.84 0.83 0.83 48.1M
2023-03-30 0.83 0.83 0.82 0.83 64.0M
2023-03-29 0.84 0.84 0.83 0.83 42.9M
2023-03-28 0.84 0.84 0.83 0.83 37.5M
2023-03-27 0.84 0.84 0.83 0.83 34.0M
2023-03-24 0.83 0.84 0.83 0.83 37.6M
2023-03-23 0.83 0.83 0.83 0.83 38.4M
2023-03-22 0.83 0.83 0.83 0.83 32.7M
2023-03-21 0.82 0.83 0.82 0.83 37.6M
2023-03-20 0.82 0.83 0.82 0.82 35.3M
2023-03-17 0.82 0.83 0.82 0.82 33.2M
2023-03-16 0.82 0.82 0.81 0.82 30.3M
2023-03-15 0.82 0.83 0.82 0.83 28.0M
2023-03-14 0.83 0.83 0.81 0.82 36.2M
2023-03-13 0.82 0.83 0.82 0.83 37.2M
2023-03-10 0.83 0.83 0.82 0.82 28.3M
2023-03-09 0.84 0.84 0.83 0.83 27.3M
2023-03-08 0.84 0.84 0.83 0.84 30.5M
2023-03-07 0.85 0.85 0.83 0.84 39.8M
2023-03-06 0.85 0.85 0.84 0.85 35.7M
2023-03-03 0.85 0.85 0.84 0.85 37.8M
2023-03-02 0.85 0.85 0.85 0.85 37.1M
2023-03-01 0.85 0.85 0.84 0.85 37.3M
2023-02-28 0.84 0.85 0.84 0.85 40.7M
2023-02-27 0.83 0.85 0.83 0.84 30.8M
2023-02-24 0.85 0.85 0.84 0.84 29.1M
2023-02-23 0.85 0.85 0.84 0.85 36.2M
2023-02-22 0.84 0.85 0.84 0.84 36.5M
2023-02-21 0.85 0.85 0.84 0.85 43.9M
2023-02-20 0.82 0.84 0.82 0.84 44.4M
2023-02-17 0.84 0.84 0.83 0.83 45.3M
2023-02-16 0.85 0.85 0.83 0.84 46.3M
2023-02-15 0.85 0.85 0.84 0.85 41.5M
2023-02-14 0.85 0.85 0.84 0.84 41.5M
2023-02-13 0.83 0.85 0.83 0.84 42.7M
2023-02-10 0.85 0.85 0.83 0.84 48.2M
2023-02-09 0.84 0.84 0.83 0.84 36.3M
2023-02-08 0.84 0.84 0.83 0.83 35.6M
2023-02-07 0.84 0.84 0.83 0.84 40.8M
2023-02-06 0.83 0.84 0.83 0.84 42.5M
2023-02-03 0.84 0.85 0.83 0.84 45.2M
2023-02-02 0.85 0.85 0.84 0.85 47.5M
2023-02-01 0.84 0.85 0.84 0.85 70.7M
2023-01-31 0.84 0.84 0.84 0.84 34.9M
2023-01-30 0.85 0.85 0.84 0.84 54.7M
2023-01-20 0.83 0.84 0.83 0.84 97.6M
2023-01-19 0.82 0.83 0.82 0.83 57.3M
2023-01-18 0.83 0.83 0.82 0.82 48.8M
2023-01-17 0.83 0.83 0.82 0.82 42.8M
2023-01-16 0.81 0.83 0.81 0.82 42.0M
2023-01-13 0.81 0.82 0.80 0.81 60.9M
2023-01-12 0.82 0.82 0.80 0.81 44.2M
2023-01-11 0.82 0.82 0.81 0.81 59.9M
2023-01-10 0.81 0.81 0.81 0.81 68.4M
2023-01-09 0.81 0.81 0.81 0.81 81.0M
2023-01-06 0.81 0.81 0.80 0.81 72.8M
2023-01-05 0.80 0.80 0.79 0.80 74.9M
2023-01-04 0.80 0.80 0.79 0.79 73.6M
2023-01-03 0.78 0.80 0.78 0.79 73.3M