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
2025-09-26 0.80 0.82 0.80 0.81 319.4M
2025-09-25 0.81 0.81 0.80 0.81 325.3M
2025-09-24 0.80 0.81 0.80 0.81 494.7M
2025-09-23 0.81 0.82 0.79 0.80 274.2M
2025-09-22 0.81 0.81 0.80 0.81 306.9M
2025-09-19 0.79 0.81 0.79 0.80 605.4M
2025-09-18 0.79 0.81 0.78 0.79 480.2M
2025-09-17 0.79 0.79 0.78 0.79 241.1M
2025-09-16 0.79 0.79 0.78 0.79 259.0M
2025-09-15 0.80 0.80 0.79 0.79 226.7M
2025-09-12 0.80 0.81 0.80 0.80 291.0M
2025-09-11 0.78 0.80 0.78 0.80 691.5M
2025-09-10 0.78 0.79 0.78 0.78 214.3M
2025-09-09 0.79 0.79 0.77 0.78 214.1M
2025-09-08 0.78 0.79 0.78 0.79 246.4M
2025-09-05 0.77 0.79 0.77 0.78 444.5M
2025-09-04 0.79 0.80 0.76 0.77 945.4M
2025-09-03 0.85 0.86 0.79 0.80 1,088.5M
2025-09-02 0.87 0.87 0.84 0.85 443.2M
2025-09-01 0.87 0.87 0.85 0.87 461.9M
2025-08-29 0.87 0.87 0.86 0.87 528.3M
2025-08-28 0.85 0.87 0.83 0.87 544.9M
2025-08-27 0.87 0.87 0.85 0.85 689.7M
2025-08-26 0.88 0.88 0.87 0.87 416.4M
2025-08-25 0.87 0.88 0.86 0.88 771.9M
2025-08-22 0.84 0.87 0.84 0.87 622.0M
2025-08-21 0.84 0.85 0.84 0.84 494.8M
2025-08-20 0.84 0.85 0.83 0.85 539.4M
2025-08-19 0.86 0.86 0.84 0.84 409.0M
2025-08-18 0.85 0.86 0.84 0.86 640.7M
2025-08-15 0.83 0.84 0.83 0.84 520.5M
2025-08-14 0.84 0.85 0.83 0.83 443.9M
2025-08-13 0.83 0.85 0.83 0.85 602.3M
2025-08-12 0.85 0.85 0.83 0.83 552.6M
2025-08-11 0.84 0.85 0.84 0.85 382.0M
2025-08-08 0.84 0.85 0.84 0.84 348.2M
2025-08-07 0.85 0.85 0.84 0.85 400.4M
2025-08-06 0.84 0.86 0.83 0.86 516.6M
2025-08-05 0.84 0.85 0.83 0.84 451.2M
2025-08-04 0.81 0.84 0.81 0.84 530.7M
2025-08-01 0.82 0.83 0.81 0.81 387.1M
2025-07-31 0.82 0.84 0.82 0.83 396.1M
2025-07-30 0.84 0.85 0.82 0.83 675.7M
2025-07-29 0.83 0.84 0.82 0.84 580.5M
2025-07-28 0.82 0.83 0.81 0.83 446.2M
2025-07-25 0.82 0.82 0.81 0.82 337.2M
2025-07-24 0.80 0.82 0.80 0.82 339.5M
2025-07-23 0.81 0.81 0.80 0.80 394.8M
2025-07-22 0.81 0.82 0.81 0.81 407.6M
2025-07-21 0.80 0.81 0.80 0.81 309.4M
2025-07-18 0.79 0.81 0.79 0.80 533.0M
2025-07-17 0.77 0.80 0.77 0.79 706.9M
2025-07-16 0.77 0.77 0.77 0.77 279.6M
2025-07-15 0.77 0.78 0.76 0.77 215.5M
2025-07-14 0.78 0.78 0.77 0.77 310.5M
2025-07-11 0.77 0.78 0.77 0.78 309.4M
2025-07-10 0.77 0.77 0.76 0.77 582.9M
2025-07-09 0.78 0.79 0.77 0.77 306.9M
2025-07-08 0.77 0.78 0.77 0.78 505.1M
2025-07-07 0.77 0.78 0.77 0.77 242.7M
2025-07-04 0.77 0.78 0.76 0.77 584.4M
2025-07-03 0.77 0.78 0.77 0.77 274.9M
2025-07-02 0.79 0.79 0.77 0.77 437.2M
2025-07-01 0.80 0.80 0.78 0.79 412.7M
2025-06-30 0.76 0.80 0.76 0.80 629.3M
2025-06-27 0.75 0.77 0.75 0.76 409.4M
2025-06-26 0.76 0.77 0.75 0.75 538.5M
2025-06-25 0.72 0.75 0.72 0.75 910.1M
2025-06-24 0.71 0.73 0.71 0.72 319.0M
2025-06-23 0.71 0.72 0.71 0.72 264.1M
2025-06-20 0.72 0.72 0.71 0.71 333.8M
2025-06-19 0.73 0.73 0.71 0.72 364.0M
2025-06-18 0.73 0.74 0.73 0.73 458.1M
2025-06-17 0.73 0.73 0.72 0.73 258.0M
2025-06-16 0.73 0.73 0.72 0.73 248.8M
2025-06-13 0.73 0.73 0.72 0.73 491.7M
2025-06-12 0.72 0.72 0.71 0.72 184.8M
2025-06-11 0.72 0.72 0.71 0.72 176.7M
2025-06-10 0.73 0.73 0.71 0.72 367.3M
2025-06-09 0.72 0.74 0.72 0.73 421.5M
2025-06-06 0.72 0.73 0.72 0.72 507.8M
2025-06-05 0.72 0.72 0.71 0.72 647.2M
2025-06-04 0.72 0.72 0.72 0.72 159.0M
2025-06-03 0.72 0.73 0.71 0.72 301.8M
2025-05-30 0.71 0.72 0.70 0.71 262.5M
2025-05-29 0.70 0.71 0.70 0.71 325.8M
2025-05-28 0.70 0.71 0.70 0.70 142.0M
2025-05-27 0.71 0.71 0.70 0.70 251.3M
2025-05-26 0.70 0.71 0.70 0.71 161.6M
2025-05-23 0.71 0.71 0.70 0.70 303.0M
2025-05-22 0.71 0.72 0.71 0.71 512.0M
2025-05-21 0.71 0.71 0.71 0.71 810.2M
2025-05-20 0.71 0.72 0.71 0.71 371.6M
2025-05-19 0.71 0.72 0.70 0.72 291.0M
2025-05-16 0.71 0.72 0.71 0.71 256.0M
2025-05-15 0.72 0.72 0.71 0.71 307.0M
2025-05-14 0.73 0.73 0.72 0.72 290.8M
2025-05-13 0.75 0.75 0.72 0.73 609.1M
2025-05-12 0.71 0.76 0.71 0.75 714.6M
2025-05-09 0.73 0.73 0.71 0.71 524.6M
2025-05-08 0.71 0.73 0.70 0.73 573.8M
2025-05-07 0.70 0.73 0.70 0.71 701.1M
2025-05-06 0.68 0.69 0.68 0.69 198.4M
2025-04-30 0.67 0.68 0.67 0.68 226.6M
2025-04-29 0.67 0.68 0.67 0.67 144.6M
2025-04-28 0.68 0.68 0.67 0.68 130.6M
2025-04-25 0.68 0.68 0.67 0.68 133.6M
2025-04-24 0.68 0.68 0.68 0.68 194.1M
2025-04-23 0.69 0.69 0.68 0.69 205.9M
2025-04-22 0.69 0.69 0.69 0.69 142.0M
2025-04-21 0.68 0.69 0.68 0.69 237.9M
2025-04-18 0.68 0.68 0.68 0.68 161.7M
2025-04-17 0.68 0.70 0.68 0.68 405.4M
2025-04-16 0.69 0.70 0.68 0.69 187.1M
2025-04-15 0.70 0.70 0.68 0.69 233.1M
2025-04-14 0.70 0.71 0.70 0.70 189.9M
2025-04-11 0.69 0.71 0.69 0.70 378.2M
2025-04-10 0.69 0.70 0.68 0.70 421.9M
2025-04-09 0.65 0.69 0.64 0.69 518.5M
2025-04-08 0.64 0.66 0.64 0.65 259.0M
2025-04-07 0.68 0.68 0.63 0.64 603.2M
2025-04-03 0.70 0.71 0.69 0.70 419.4M
2025-04-02 0.71 0.71 0.70 0.70 298.9M
2025-04-01 0.70 0.72 0.70 0.71 398.9M
2025-03-31 0.71 0.71 0.69 0.70 269.9M
2025-03-28 0.72 0.72 0.71 0.71 195.5M
2025-03-27 0.72 0.73 0.71 0.72 151.7M
2025-03-26 0.72 0.73 0.72 0.72 184.0M
2025-03-25 0.72 0.74 0.72 0.73 320.6M
2025-03-24 0.73 0.74 0.71 0.72 274.5M
2025-03-21 0.74 0.75 0.73 0.73 224.5M
2025-03-20 0.73 0.75 0.73 0.74 304.6M
2025-03-19 0.74 0.74 0.73 0.74 217.1M
2025-03-18 0.75 0.75 0.74 0.74 270.6M
2025-03-17 0.75 0.75 0.74 0.75 211.4M
2025-03-14 0.75 0.75 0.74 0.75 373.3M
2025-03-13 0.75 0.75 0.74 0.75 330.7M
2025-03-12 0.76 0.77 0.75 0.75 443.3M
2025-03-11 0.73 0.76 0.72 0.76 413.4M
2025-03-10 0.74 0.75 0.73 0.73 327.1M
2025-03-07 0.71 0.75 0.71 0.73 491.0M
2025-03-06 0.71 0.72 0.70 0.71 234.3M
2025-03-05 0.70 0.71 0.70 0.70 225.8M
2025-03-04 0.68 0.70 0.68 0.70 380.0M
2025-03-03 0.67 0.69 0.67 0.68 137.8M
2025-02-28 0.69 0.69 0.67 0.67 165.4M
2025-02-27 0.70 0.70 0.68 0.69 182.8M
2025-02-26 0.69 0.70 0.69 0.70 168.2M
2025-02-25 0.69 0.69 0.68 0.69 128.7M
2025-02-24 0.69 0.70 0.68 0.69 164.2M
2025-02-21 0.69 0.69 0.68 0.69 288.9M
2025-02-20 0.67 0.69 0.67 0.69 267.5M
2025-02-19 0.66 0.67 0.66 0.67 165.0M
2025-02-18 0.67 0.67 0.65 0.66 207.5M
2025-02-17 0.68 0.68 0.67 0.67 199.8M
2025-02-14 0.68 0.68 0.67 0.68 197.0M
2025-02-13 0.69 0.69 0.68 0.68 136.3M
2025-02-12 0.68 0.69 0.68 0.69 181.9M
2025-02-11 0.69 0.69 0.68 0.68 145.1M
2025-02-10 0.69 0.69 0.68 0.69 141.6M
2025-02-07 0.68 0.69 0.68 0.68 202.5M
2025-02-06 0.66 0.68 0.65 0.68 226.3M
2025-02-05 0.66 0.66 0.65 0.66 97.5M
2025-01-27 0.66 0.67 0.66 0.66 90.4M
2025-01-24 0.66 0.66 0.66 0.66 115.4M
2025-01-23 0.67 0.67 0.66 0.66 117.3M
2025-01-22 0.67 0.67 0.66 0.66 104.8M
2025-01-21 0.67 0.67 0.66 0.67 110.6M
2025-01-20 0.67 0.68 0.67 0.67 105.6M
2025-01-17 0.65 0.67 0.65 0.67 166.6M
2025-01-16 0.66 0.67 0.65 0.66 150.4M
2025-01-15 0.67 0.67 0.66 0.66 187.3M
2025-01-14 0.65 0.67 0.65 0.67 182.1M
2025-01-13 0.65 0.66 0.64 0.65 132.5M
2025-01-10 0.66 0.67 0.65 0.65 204.8M
2025-01-09 0.64 0.66 0.64 0.66 207.7M
2025-01-08 0.65 0.65 0.63 0.64 149.9M
2025-01-07 0.64 0.65 0.64 0.65 123.1M
2025-01-06 0.65 0.65 0.64 0.64 134.4M
2025-01-03 0.67 0.67 0.65 0.65 191.1M
2025-01-02 0.69 0.69 0.66 0.67 265.9M