Penghua CSI Defense Index

512670
🏛️ china →
0.81
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 0.89 0.90 0.88 0.89 100.0M
2022-12-29 0.87 0.89 0.87 0.89 178.3M
2022-12-28 0.88 0.89 0.87 0.87 100.5M
2022-12-27 0.88 0.89 0.87 0.88 101.9M
2022-12-26 0.85 0.88 0.85 0.88 196.7M
2022-12-23 0.85 0.86 0.84 0.84 108.8M
2022-12-22 0.86 0.87 0.85 0.86 152.6M
2022-12-21 0.88 0.88 0.86 0.87 110.7M
2022-12-20 0.88 0.89 0.88 0.88 122.1M
2022-12-19 0.88 0.89 0.88 0.88 106.1M
2022-12-16 0.89 0.90 0.88 0.89 148.2M
2022-12-15 0.90 0.90 0.89 0.90 103.9M
2022-12-14 0.90 0.91 0.89 0.90 141.8M
2022-12-13 0.91 0.92 0.90 0.90 153.4M
2022-12-12 0.90 0.92 0.89 0.92 189.2M
2022-12-09 0.91 0.91 0.90 0.91 165.0M
2022-12-08 0.92 0.92 0.90 0.91 197.3M
2022-12-07 0.92 0.93 0.92 0.92 152.1M
2022-12-06 0.92 0.93 0.90 0.92 245.4M
2022-12-05 0.92 0.93 0.91 0.92 204.6M
2022-12-02 0.93 0.94 0.92 0.92 176.0M
2022-12-01 0.92 0.94 0.92 0.93 178.4M
2022-11-30 0.93 0.93 0.92 0.92 178.2M
2022-11-29 0.93 0.94 0.92 0.92 191.4M
2022-11-28 0.92 0.93 0.91 0.93 115.8M
2022-11-25 0.94 0.94 0.92 0.93 117.8M
2022-11-24 0.95 0.95 0.94 0.94 96.2M
2022-11-23 0.95 0.95 0.93 0.95 95.9M
2022-11-22 0.96 0.96 0.95 0.95 138.6M
2022-11-21 0.94 0.96 0.94 0.96 144.6M
2022-11-18 0.95 0.96 0.94 0.94 150.5M
2022-11-17 0.95 0.96 0.93 0.96 217.9M
2022-11-16 0.96 0.98 0.96 0.96 242.9M
2022-11-15 0.94 0.96 0.94 0.96 201.6M
2022-11-14 0.96 0.96 0.94 0.95 228.8M
2022-11-11 0.97 0.98 0.95 0.96 230.4M
2022-11-10 0.97 0.97 0.95 0.96 186.7M
2022-11-09 0.99 1.00 0.97 0.97 159.4M
2022-11-08 0.98 0.99 0.97 0.98 180.2M
2022-11-07 1.01 1.01 0.97 0.98 263.0M
2022-11-04 1.00 1.01 0.99 1.00 268.7M
2022-11-03 0.99 1.01 0.98 1.00 195.0M
2022-11-02 1.00 1.01 0.99 0.99 304.8M
2022-11-01 1.02 1.03 0.99 1.01 308.1M
2022-10-31 0.99 1.03 0.97 1.03 195.9M
2022-10-28 1.01 1.02 1.00 1.00 149.7M
2022-10-27 1.02 1.03 1.01 1.01 154.3M
2022-10-26 1.01 1.03 1.00 1.02 144.3M
2022-10-25 1.02 1.03 1.00 1.02 225.4M
2022-10-24 0.97 1.03 0.97 1.02 286.3M
2022-10-21 0.97 0.98 0.96 0.97 140.0M
2022-10-20 0.97 0.98 0.95 0.97 159.7M
2022-10-19 0.98 0.99 0.97 0.97 98.0M
2022-10-18 0.98 0.99 0.97 0.98 106.5M
2022-10-17 0.96 0.98 0.95 0.98 124.6M
2022-10-14 0.94 0.96 0.93 0.95 119.0M
2022-10-13 0.91 0.94 0.91 0.93 117.7M
2022-10-12 0.90 0.93 0.88 0.92 141.4M
2022-10-11 0.90 0.91 0.89 0.91 114.7M
2022-10-10 0.92 0.93 0.90 0.90 108.2M
2022-09-30 0.95 0.95 0.92 0.92 180.7M
2022-09-29 0.95 0.97 0.94 0.95 101.6M
2022-09-28 0.98 0.99 0.94 0.94 143.9M
2022-09-27 0.96 0.98 0.96 0.98 98.5M
2022-09-26 0.98 0.99 0.96 0.97 139.8M
2022-09-23 0.99 1.03 0.99 0.99 194.0M
2022-09-22 0.97 1.01 0.97 1.00 185.2M
2022-09-21 0.98 0.98 0.96 0.97 182.1M
2022-09-20 0.98 1.00 0.98 0.98 102.7M
2022-09-19 1.00 1.01 0.97 0.98 175.1M
2022-09-16 0.99 1.03 0.99 1.00 228.8M
2022-09-15 1.02 1.02 0.98 1.00 148.5M
2022-09-14 0.99 1.03 0.99 1.02 172.3M
2022-09-13 0.99 1.01 0.99 1.01 125.4M
2022-09-09 0.99 1.01 0.98 0.99 142.2M
2022-09-08 0.97 1.00 0.97 0.99 154.8M
2022-09-07 0.96 0.98 0.96 0.98 111.1M
2022-09-06 0.93 0.97 0.93 0.96 161.6M
2022-09-05 0.93 0.94 0.92 0.93 96.3M
2022-09-02 0.93 0.94 0.92 0.93 96.6M
2022-09-01 0.93 0.94 0.92 0.93 85.7M
2022-08-31 0.95 0.96 0.93 0.93 125.3M
2022-08-30 0.96 0.97 0.95 0.95 88.4M
2022-08-29 0.94 0.97 0.93 0.96 147.1M
2022-08-26 0.96 0.97 0.94 0.94 215.1M
2022-08-25 0.97 0.97 0.95 0.96 185.5M
2022-08-24 1.00 1.00 0.96 0.97 218.5M
2022-08-23 1.01 1.01 1.00 1.00 113.4M
2022-08-22 0.99 1.01 0.99 1.01 144.8M
2022-08-19 1.01 1.02 0.99 0.99 150.5M
2022-08-18 1.00 1.01 1.00 1.01 146.1M
2022-08-17 1.01 1.01 1.00 1.01 278.6M
2022-08-16 1.01 1.03 1.01 1.02 125.5M
2022-08-15 1.00 1.02 1.00 1.01 133.9M
2022-08-12 1.03 1.03 1.01 1.01 277.8M
2022-08-11 1.03 1.04 1.02 1.03 207.1M
2022-08-10 1.03 1.05 1.03 1.04 238.9M
2022-08-09 1.01 1.04 1.00 1.03 267.6M
2022-08-08 0.99 1.01 0.98 1.01 231.8M
2022-08-05 0.98 0.99 0.97 0.99 229.1M
2022-08-04 0.99 1.00 0.98 0.98 385.5M
2022-08-03 0.95 1.01 0.95 0.99 439.2M
2022-08-02 0.98 0.99 0.95 0.96 261.7M
2022-08-01 0.97 0.98 0.96 0.97 191.4M
2022-07-29 0.99 0.99 0.96 0.97 204.7M
2022-07-28 0.98 0.99 0.98 0.99 289.2M
2022-07-27 0.97 0.99 0.97 0.98 147.5M
2022-07-26 0.97 0.98 0.96 0.98 183.9M
2022-07-25 0.99 1.00 0.97 0.97 182.1M
2022-07-22 0.99 1.00 0.97 0.98 193.0M
2022-07-21 1.00 1.00 0.98 0.98 250.0M
2022-07-20 0.97 1.01 0.97 1.00 306.6M
2022-07-19 0.97 0.98 0.96 0.96 171.5M
2022-07-18 0.97 0.98 0.95 0.97 191.2M
2022-07-15 0.98 1.00 0.97 0.97 157.8M
2022-07-14 0.96 0.99 0.96 0.98 208.0M
2022-07-13 0.96 0.97 0.95 0.96 185.7M
2022-07-12 0.98 1.01 0.97 0.97 260.7M
2022-07-11 0.99 0.99 0.96 0.99 269.2M
2022-07-08 1.01 1.01 0.99 0.99 218.0M
2022-07-07 0.98 1.02 0.98 1.01 237.6M
2022-07-06 0.99 1.00 0.97 0.99 176.0M
2022-07-05 1.00 1.01 0.98 0.99 259.3M
2022-07-04 0.96 1.01 0.95 1.01 328.5M
2022-07-01 0.97 0.99 0.96 0.96 329.9M
2022-06-30 0.97 0.98 0.96 0.97 205.5M
2022-06-29 0.99 0.99 0.96 0.97 183.7M
2022-06-28 0.97 1.00 0.97 0.99 192.0M
2022-06-27 0.98 0.98 0.96 0.97 205.5M
2022-06-24 0.97 0.98 0.95 0.98 290.8M
2022-06-23 0.88 0.95 0.88 0.95 304.8M
2022-06-22 0.90 0.91 0.88 0.88 127.7M
2022-06-21 0.92 0.92 0.89 0.90 153.3M
2022-06-20 0.91 0.92 0.90 0.92 277.6M
2022-06-17 0.89 0.91 0.88 0.91 119.4M
2022-06-16 0.89 0.91 0.89 0.90 117.7M
2022-06-15 0.89 0.91 0.89 0.89 172.2M
2022-06-14 0.90 0.91 0.87 0.90 200.9M
2022-06-13 0.92 0.92 0.90 0.92 207.0M
2022-06-10 0.88 0.92 0.88 0.92 188.7M
2022-06-09 0.91 0.91 0.88 0.88 133.3M
2022-06-08 0.91 0.92 0.89 0.91 159.0M
2022-06-07 0.92 0.93 0.90 0.92 104.7M
2022-06-06 0.91 0.93 0.90 0.92 134.1M
2022-06-02 0.88 0.90 0.88 0.90 199.7M
2022-06-01 0.88 0.89 0.88 0.88 193.2M
2022-05-31 0.87 0.88 0.86 0.88 192.5M
2022-05-30 0.87 0.88 0.86 0.87 165.1M
2022-05-27 0.88 0.89 0.86 0.87 183.2M
2022-05-26 0.84 0.89 0.84 0.87 222.0M
2022-05-25 0.83 0.85 0.83 0.84 98.9M
2022-05-24 0.86 0.88 0.83 0.83 168.5M
2022-05-23 0.86 0.86 0.84 0.86 120.2M
2022-05-20 0.87 0.88 0.86 0.87 126.2M
2022-05-19 0.86 0.87 0.85 0.87 139.7M
2022-05-18 0.86 0.87 0.85 0.87 103.1M
2022-05-17 0.85 0.87 0.84 0.87 107.3M
2022-05-16 0.86 0.87 0.85 0.85 97.9M
2022-05-13 0.85 0.85 0.84 0.85 90.8M
2022-05-12 0.84 0.86 0.84 0.85 100.4M
2022-05-11 0.85 0.87 0.84 0.85 136.2M
2022-05-10 0.83 0.86 0.83 0.85 218.4M
2022-05-09 0.82 0.85 0.82 0.84 134.2M
2022-05-06 0.80 0.83 0.80 0.82 143.6M
2022-05-05 0.79 0.84 0.78 0.83 167.6M
2022-04-29 0.75 0.79 0.74 0.79 146.0M
2022-04-28 0.72 0.75 0.72 0.74 157.3M
2022-04-27 0.67 0.74 0.66 0.74 172.5M
2022-04-26 0.71 0.71 0.68 0.68 171.6M
2022-04-25 0.76 0.76 0.71 0.71 158.2M
2022-04-22 0.77 0.78 0.76 0.77 96.8M
2022-04-21 0.80 0.81 0.78 0.78 106.2M
2022-04-20 0.82 0.82 0.80 0.80 126.0M
2022-04-19 0.81 0.82 0.81 0.82 101.9M
2022-04-18 0.79 0.82 0.78 0.82 129.2M
2022-04-15 0.79 0.80 0.77 0.79 162.9M
2022-04-14 0.79 0.80 0.79 0.79 111.9M
2022-04-13 0.81 0.81 0.79 0.79 113.2M
2022-04-12 0.81 0.82 0.80 0.82 184.0M
2022-04-11 0.85 0.85 0.81 0.81 131.2M
2022-04-08 0.86 0.86 0.84 0.85 98.2M
2022-04-07 0.87 0.89 0.86 0.86 127.7M
2022-04-06 0.90 0.90 0.87 0.87 132.1M
2022-04-01 0.89 0.91 0.89 0.90 86.2M
2022-03-31 0.91 0.92 0.89 0.90 145.7M
2022-03-30 0.91 0.92 0.90 0.92 96.7M
2022-03-29 0.90 0.93 0.90 0.91 183.9M
2022-03-28 0.90 0.91 0.89 0.89 115.6M
2022-03-25 0.92 0.94 0.91 0.91 131.3M
2022-03-24 0.92 0.93 0.91 0.92 100.5M
2022-03-23 0.91 0.94 0.90 0.93 189.7M
2022-03-22 0.92 0.93 0.90 0.91 89.0M
2022-03-21 0.91 0.93 0.90 0.92 132.3M
2022-03-18 0.92 0.92 0.89 0.91 169.9M
2022-03-17 0.92 0.94 0.92 0.92 141.3M
2022-03-16 0.90 0.92 0.86 0.92 131.8M
2022-03-15 0.91 0.93 0.89 0.89 113.5M
2022-03-14 0.91 0.95 0.89 0.92 126.5M
2022-03-11 0.91 0.92 0.89 0.92 103.6M
2022-03-10 0.91 0.93 0.91 0.92 150.9M
2022-03-09 0.91 0.92 0.85 0.89 205.7M
2022-03-08 0.95 0.96 0.91 0.91 162.0M
2022-03-07 0.97 0.97 0.95 0.95 127.6M
2022-03-04 0.97 0.99 0.96 0.97 134.1M
2022-03-03 1.01 1.01 0.98 0.98 156.1M
2022-03-02 1.02 1.02 1.00 1.01 92.8M
2022-03-01 1.00 1.02 1.00 1.02 157.3M
2022-02-28 1.00 1.01 0.99 1.00 177.7M
2022-02-25 0.97 1.00 0.97 0.99 137.7M
2022-02-24 0.98 1.01 0.97 0.99 296.6M
2022-02-23 0.93 0.98 0.93 0.98 219.9M
2022-02-22 0.96 0.96 0.93 0.93 132.2M
2022-02-21 0.96 0.96 0.95 0.95 90.9M
2022-02-18 0.95 0.95 0.94 0.95 95.7M
2022-02-17 0.95 0.96 0.94 0.96 148.9M
2022-02-16 0.96 0.96 0.95 0.95 116.4M
2022-02-15 0.95 0.97 0.94 0.97 129.5M
2022-02-14 0.94 0.96 0.94 0.94 130.8M
2022-02-11 0.96 0.96 0.94 0.94 85.0M
2022-02-10 0.97 0.97 0.96 0.96 88.2M
2022-02-09 0.94 0.97 0.94 0.97 115.2M
2022-02-08 0.95 0.96 0.92 0.95 103.1M
2022-02-07 0.97 0.98 0.95 0.95 87.9M
2022-01-28 0.96 0.98 0.94 0.96 98.6M
2022-01-27 0.97 0.99 0.95 0.96 80.0M
2022-01-26 0.98 0.99 0.96 0.98 85.1M
2022-01-25 1.00 1.01 0.98 0.98 130.6M
2022-01-24 0.98 1.00 0.97 0.99 107.7M
2022-01-21 0.99 0.99 0.96 0.98 155.0M
2022-01-20 1.03 1.04 1.00 1.01 140.4M
2022-01-19 1.06 1.06 1.02 1.03 141.9M
2022-01-18 1.06 1.07 1.05 1.07 115.8M
2022-01-17 1.04 1.07 1.04 1.06 129.5M
2022-01-14 1.03 1.06 1.03 1.04 114.6M
2022-01-13 1.06 1.06 1.03 1.04 108.1M
2022-01-12 1.04 1.06 1.04 1.06 108.7M
2022-01-11 1.07 1.07 1.03 1.04 122.1M
2022-01-10 1.08 1.09 1.06 1.07 102.0M
2022-01-07 1.11 1.12 1.08 1.09 89.3M
2022-01-06 1.12 1.13 1.09 1.11 124.9M
2022-01-05 1.19 1.20 1.12 1.12 187.1M
2022-01-04 1.21 1.22 1.18 1.19 85.7M