Penghua CSI500

159982
🏛️ china →
1.88
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
2021-12-31 1.68 1.69 1.68 1.69 7.8M
2021-12-30 1.66 1.68 1.66 1.67 7.3M
2021-12-29 1.67 1.67 1.66 1.66 6.9M
2021-12-28 1.67 1.67 1.66 1.67 6.8M
2021-12-27 1.67 1.68 1.66 1.67 7.8M
2021-12-24 1.68 1.68 1.66 1.67 8.2M
2021-12-23 1.67 1.68 1.67 1.68 9.8M
2021-12-22 1.66 1.67 1.66 1.67 7.5M
2021-12-21 1.65 1.67 1.65 1.66 7.8M
2021-12-20 1.68 1.68 1.65 1.65 9.0M
2021-12-17 1.68 1.69 1.67 1.68 9.9M
2021-12-16 1.67 1.68 1.67 1.68 6.4M
2021-12-15 1.68 1.68 1.67 1.67 6.8M
2021-12-14 1.68 1.68 1.67 1.67 6.8M
2021-12-13 1.67 1.68 1.67 1.68 8.0M
2021-12-10 1.67 1.67 1.66 1.67 8.4M
2021-12-09 1.67 1.68 1.67 1.67 10.9M
2021-12-08 1.65 1.67 1.65 1.67 9.2M
2021-12-07 1.66 1.66 1.64 1.65 7.8M
2021-12-06 1.67 1.68 1.66 1.66 10.0M
2021-12-03 1.65 1.67 1.65 1.67 7.3M
2021-12-02 1.67 1.67 1.65 1.65 12.0M
2021-12-01 1.65 1.67 1.65 1.66 10.0M
2021-11-30 1.65 1.67 1.65 1.66 11.1M
2021-11-29 1.63 1.65 1.63 1.65 12.7M
2021-11-26 1.65 1.66 1.65 1.65 6.9M
2021-11-25 1.66 1.66 1.65 1.66 6.6M
2021-11-24 1.66 1.66 1.65 1.66 7.6M
2021-11-23 1.66 1.66 1.65 1.66 11.9M
2021-11-22 1.64 1.66 1.64 1.66 7.2M
2021-11-19 1.62 1.64 1.62 1.64 7.6M
2021-11-18 1.62 1.63 1.61 1.62 8.5M
2021-11-17 1.61 1.62 1.60 1.62 12.3M
2021-11-16 1.62 1.62 1.60 1.61 6.8M
2021-11-15 1.63 1.64 1.61 1.62 6.2M
2021-11-12 1.62 1.63 1.62 1.63 5.1M
2021-11-11 1.61 1.62 1.60 1.62 7.9M
2021-11-10 1.61 1.61 1.59 1.61 8.6M
2021-11-09 1.60 1.61 1.60 1.61 9.2M
2021-11-08 1.59 1.60 1.59 1.60 12.2M
2021-11-05 1.61 1.61 1.59 1.59 7.6M
2021-11-04 1.60 1.61 1.60 1.61 7.8M
2021-11-03 1.59 1.60 1.59 1.60 9.2M
2021-11-02 1.60 1.61 1.58 1.59 11.1M
2021-11-01 1.59 1.61 1.59 1.60 7.6M
2021-10-29 1.59 1.60 1.58 1.60 23.1M
2021-10-28 1.60 1.60 1.58 1.59 15.3M
2021-10-27 1.62 1.62 1.60 1.60 8.3M
2021-10-26 1.62 1.63 1.61 1.62 7.9M
2021-10-25 1.60 1.62 1.59 1.62 8.2M
2021-10-22 1.61 1.62 1.60 1.60 8.4M
2021-10-21 1.62 1.62 1.61 1.61 7.4M
2021-10-20 1.61 1.63 1.61 1.62 8.7M
2021-10-19 1.61 1.62 1.60 1.62 7.8M
2021-10-18 1.60 1.61 1.59 1.61 9.1M
2021-10-15 1.59 1.60 1.59 1.60 9.1M
2021-10-14 1.59 1.60 1.58 1.59 8.3M
2021-10-13 1.58 1.59 1.57 1.59 13.4M
2021-10-12 1.61 1.61 1.57 1.58 16.3M
2021-10-11 1.62 1.62 1.60 1.61 9.4M
2021-10-08 1.62 1.64 1.61 1.62 18.2M
2021-09-30 1.60 1.62 1.60 1.61 12.3M
2021-09-29 1.62 1.63 1.59 1.60 17.0M
2021-09-28 1.63 1.64 1.63 1.64 12.2M
2021-09-27 1.68 1.68 1.62 1.63 23.5M
2021-09-24 1.70 1.70 1.67 1.68 15.8M
2021-09-23 1.70 1.71 1.69 1.70 14.2M
2021-09-22 1.65 1.69 1.65 1.69 17.0M
2021-09-17 1.69 1.70 1.65 1.68 25.4M
2021-09-16 1.72 1.74 1.69 1.69 30.7M
2021-09-15 1.71 1.73 1.71 1.72 14.9M
2021-09-14 1.73 1.74 1.71 1.72 17.3M
2021-09-13 1.72 1.73 1.71 1.73 14.4M
2021-09-10 1.73 1.74 1.72 1.73 21.5M
2021-09-09 1.71 1.74 1.71 1.74 15.3M
2021-09-08 1.70 1.71 1.70 1.71 16.6M
2021-09-07 1.66 1.70 1.66 1.70 18.9M
2021-09-06 1.65 1.66 1.64 1.66 17.2M
2021-09-03 1.66 1.68 1.64 1.65 20.0M
2021-09-02 1.62 1.66 1.62 1.66 15.6M
2021-09-01 1.64 1.65 1.61 1.63 20.6M
2021-08-31 1.63 1.64 1.62 1.64 14.8M
2021-08-30 1.63 1.64 1.63 1.64 16.9M
2021-08-27 1.61 1.63 1.60 1.63 16.9M
2021-08-26 1.62 1.62 1.61 1.61 14.8M
2021-08-25 1.61 1.62 1.60 1.62 12.0M
2021-08-24 1.59 1.61 1.58 1.61 13.3M
2021-08-23 1.57 1.59 1.57 1.59 16.6M
2021-08-20 1.57 1.57 1.55 1.56 21.3M
2021-08-19 1.57 1.58 1.56 1.57 13.7M
2021-08-18 1.56 1.57 1.55 1.57 14.4M
2021-08-17 1.59 1.59 1.55 1.56 14.7M
2021-08-16 1.59 1.60 1.59 1.59 13.1M
2021-08-13 1.60 1.61 1.59 1.60 14.3M
2021-08-12 1.60 1.61 1.59 1.60 12.7M
2021-08-11 1.58 1.59 1.58 1.59 11.5M
2021-08-10 1.58 1.58 1.57 1.58 13.2M
2021-08-09 1.56 1.58 1.55 1.58 13.7M
2021-08-06 1.55 1.56 1.55 1.56 11.1M
2021-08-05 1.56 1.56 1.55 1.55 9.9M
2021-08-04 1.54 1.56 1.54 1.56 14.3M
2021-08-03 1.55 1.55 1.53 1.54 11.7M
2021-08-02 1.53 1.55 1.52 1.55 12.1M
2021-07-30 1.52 1.53 1.51 1.53 13.4M
2021-07-29 1.51 1.53 1.51 1.52 21.9M
2021-07-28 1.52 1.52 1.48 1.49 24.3M
2021-07-27 1.56 1.56 1.51 1.52 26.1M
2021-07-26 1.57 1.57 1.53 1.56 18.2M
2021-07-23 1.58 1.58 1.57 1.57 14.0M
2021-07-22 1.57 1.58 1.56 1.58 20.1M
2021-07-21 1.55 1.57 1.55 1.57 20.4M
2021-07-20 1.54 1.55 1.53 1.55 10.9M
2021-07-19 1.55 1.55 1.54 1.55 12.6M
2021-07-16 1.55 1.56 1.55 1.55 11.2M
2021-07-15 1.54 1.55 1.53 1.55 10.2M
2021-07-14 1.56 1.56 1.54 1.54 12.5M
2021-07-13 1.54 1.56 1.54 1.56 6.7M
2021-07-12 1.52 1.55 1.52 1.54 12.7M
2021-07-09 1.51 1.52 1.50 1.52 9.5M
2021-07-08 1.51 1.52 1.50 1.51 9.4M
2021-07-07 1.50 1.51 1.48 1.51 8.8M
2021-07-06 1.49 1.50 1.48 1.50 9.2M
2021-07-05 1.48 1.49 1.48 1.49 9.2M
2021-07-02 1.49 1.49 1.48 1.48 9.6M
2021-07-01 1.51 1.51 1.49 1.49 6.1M
2021-06-30 1.50 1.51 1.50 1.51 10.4M
2021-06-29 1.51 1.52 1.50 1.50 9.0M
2021-06-28 1.51 1.52 1.51 1.51 7.3M
2021-06-25 1.50 1.51 1.49 1.51 6.5M
2021-06-24 1.50 1.50 1.49 1.50 6.7M
2021-06-23 1.49 1.50 1.48 1.50 6.2M
2021-06-22 1.48 1.49 1.48 1.49 7.8M
2021-06-21 1.47 1.48 1.47 1.48 7.0M
2021-06-18 1.46 1.47 1.46 1.47 7.4M
2021-06-17 1.44 1.46 1.44 1.46 4.9M
2021-06-16 1.47 1.47 1.45 1.45 12.3M
2021-06-15 1.48 1.48 1.47 1.47 10.0M
2021-06-11 1.49 1.49 1.48 1.48 6.1M
2021-06-10 1.47 1.49 1.47 1.49 6.3M
2021-06-09 1.47 1.48 1.47 1.47 5.1M
2021-06-08 1.47 1.48 1.46 1.47 7.6M
2021-06-07 1.47 1.48 1.47 1.47 4.6M
2021-06-04 1.46 1.48 1.46 1.47 5.5M
2021-06-03 1.47 1.48 1.46 1.46 8.9M
2021-06-02 1.47 1.47 1.46 1.46 10.7M
2021-06-01 1.47 1.47 1.46 1.47 12.3M
2021-05-31 1.46 1.47 1.46 1.47 8.9M
2021-05-28 1.46 1.47 1.45 1.46 7.1M
2021-05-27 1.45 1.46 1.45 1.46 5.6M
2021-05-26 1.45 1.45 1.44 1.45 8.1M
2021-05-25 1.43 1.45 1.43 1.45 6.8M
2021-05-24 1.43 1.43 1.42 1.43 10.0M
2021-05-21 1.43 1.43 1.42 1.43 5.2M
2021-05-20 1.43 1.43 1.42 1.43 8.7M
2021-05-19 1.44 1.44 1.42 1.43 5.0M
2021-05-18 1.43 1.44 1.43 1.44 3.3M
2021-05-17 1.42 1.44 1.42 1.43 8.0M
2021-05-14 1.40 1.42 1.40 1.42 9.2M
2021-05-13 1.41 1.41 1.40 1.40 5.6M
2021-05-12 1.40 1.41 1.39 1.41 7.3M
2021-05-11 1.40 1.40 1.38 1.40 7.3M
2021-05-10 1.40 1.41 1.39 1.40 5.1M
2021-05-07 1.41 1.41 1.40 1.40 7.3M
2021-05-06 1.41 1.42 1.40 1.41 5.4M
2021-04-30 1.40 1.41 1.39 1.41 3.9M
2021-04-29 1.40 1.41 1.40 1.41 4.6M
2021-04-28 1.39 1.40 1.39 1.40 7.0M
2021-04-27 1.39 1.40 1.38 1.39 4.9M
2021-04-26 1.40 1.41 1.39 1.39 11.5M
2021-04-23 1.39 1.40 1.39 1.40 6.4M
2021-04-22 1.39 1.40 1.39 1.39 6.7M
2021-04-21 1.39 1.39 1.38 1.39 6.9M
2021-04-20 1.38 1.40 1.38 1.39 9.4M
2021-04-19 1.37 1.39 1.37 1.39 8.3M
2021-04-16 1.37 1.37 1.36 1.37 10.6M
2021-04-15 1.35 1.36 1.34 1.36 3.9M
2021-04-14 1.34 1.36 1.34 1.35 6.1M
2021-04-13 1.34 1.35 1.34 1.34 5.2M
2021-04-12 1.37 1.37 1.34 1.35 13.9M
2021-04-09 1.37 1.37 1.36 1.36 6.6M
2021-04-08 1.36 1.37 1.36 1.37 3.6M
2021-04-07 1.36 1.37 1.35 1.36 7.9M
2021-04-06 1.37 1.37 1.36 1.36 8.2M
2021-04-02 1.35 1.36 1.35 1.36 10.4M
2021-04-01 1.34 1.36 1.34 1.35 7.9M
2021-03-31 1.34 1.35 1.33 1.34 5.6M
2021-03-30 1.34 1.35 1.34 1.35 7.0M
2021-03-29 1.34 1.35 1.33 1.34 6.6M
2021-03-26 1.33 1.34 1.32 1.34 5.8M
2021-03-25 1.32 1.33 1.31 1.32 9.6M
2021-03-24 1.33 1.34 1.32 1.32 8.0M
2021-03-23 1.35 1.35 1.33 1.33 10.1M
2021-03-22 1.33 1.35 1.33 1.35 8.8M
2021-03-19 1.34 1.34 1.32 1.33 8.7M
2021-03-18 1.33 1.35 1.33 1.34 9.8M
2021-03-17 1.33 1.34 1.31 1.33 10.5M
2021-03-16 1.32 1.33 1.31 1.33 7.9M
2021-03-15 1.32 1.34 1.31 1.32 8.4M
2021-03-12 1.33 1.33 1.31 1.33 7.4M
2021-03-11 1.30 1.33 1.30 1.33 10.6M
2021-03-10 1.31 1.32 1.30 1.30 11.1M
2021-03-09 1.34 1.34 1.29 1.31 18.7M
2021-03-08 1.38 1.39 1.34 1.34 21.7M
2021-03-05 1.36 1.38 1.35 1.37 14.9M
2021-03-04 1.39 1.39 1.36 1.37 17.7M
2021-03-03 1.37 1.39 1.37 1.39 10.4M
2021-03-02 1.39 1.39 1.36 1.37 13.3M
2021-03-01 1.37 1.39 1.37 1.39 9.4M
2021-02-26 1.38 1.38 1.36 1.36 16.6M
2021-02-25 1.40 1.41 1.39 1.39 16.0M
2021-02-24 1.40 1.42 1.38 1.40 19.4M
2021-02-23 1.42 1.43 1.41 1.41 14.6M
2021-02-22 1.44 1.46 1.42 1.43 29.7M
2021-02-19 1.41 1.43 1.40 1.43 21.9M
2021-02-18 1.40 1.42 1.40 1.41 13.6M
2021-02-10 1.38 1.39 1.37 1.39 10.9M
2021-02-09 1.35 1.38 1.35 1.38 7.0M
2021-02-08 1.33 1.35 1.32 1.35 9.1M
2021-02-05 1.35 1.36 1.33 1.33 10.7M
2021-02-04 1.35 1.36 1.33 1.35 8.0M
2021-02-03 1.37 1.38 1.36 1.36 7.3M
2021-02-02 1.36 1.37 1.35 1.37 6.4M
2021-02-01 1.35 1.36 1.35 1.36 6.2M
2021-01-29 1.36 1.37 1.33 1.35 10.8M
2021-01-28 1.38 1.38 1.36 1.36 8.1M
2021-01-27 1.38 1.39 1.37 1.39 4.9M
2021-01-26 1.40 1.40 1.38 1.38 9.7M
2021-01-25 1.40 1.42 1.40 1.41 11.6M
2021-01-22 1.40 1.41 1.39 1.40 8.4M
2021-01-21 1.39 1.41 1.38 1.40 10.3M
2021-01-20 1.37 1.38 1.36 1.38 4.9M
2021-01-19 1.38 1.38 1.37 1.37 8.1M
2021-01-18 1.36 1.38 1.35 1.38 7.3M
2021-01-15 1.36 1.36 1.34 1.36 12.1M
2021-01-14 1.37 1.38 1.35 1.36 7.4M
2021-01-13 1.38 1.38 1.36 1.37 6.4M
2021-01-12 1.36 1.38 1.36 1.38 7.6M
2021-01-11 1.39 1.39 1.36 1.36 9.8M
2021-01-08 1.38 1.39 1.37 1.39 11.2M
2021-01-07 1.37 1.39 1.37 1.38 11.2M
2021-01-06 1.38 1.39 1.37 1.38 12.9M
2021-01-05 1.37 1.38 1.36 1.38 12.5M
2021-01-04 1.35 1.37 1.34 1.37 7.8M