Tai Kang CSI China Main Low Crbn Eco

560560
🏛️ china →
0.73
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 0.77 0.77 0.76 0.77 12.6M
2022-12-29 0.76 0.77 0.76 0.76 10.5M
2022-12-28 0.76 0.77 0.75 0.76 10.1M
2022-12-27 0.76 0.77 0.76 0.77 14.5M
2022-12-26 0.74 0.76 0.73 0.76 9.7M
2022-12-23 0.74 0.74 0.73 0.74 13.5M
2022-12-22 0.76 0.76 0.74 0.74 14.9M
2022-12-21 0.77 0.77 0.76 0.76 12.5M
2022-12-20 0.77 0.78 0.77 0.77 9.9M
2022-12-19 0.78 0.79 0.77 0.77 10.4M
2022-12-16 0.78 0.78 0.77 0.78 11.9M
2022-12-15 0.77 0.79 0.77 0.79 15.0M
2022-12-14 0.78 0.78 0.77 0.77 11.8M
2022-12-13 0.79 0.79 0.78 0.78 11.3M
2022-12-12 0.80 0.80 0.79 0.79 11.6M
2022-12-09 0.80 0.81 0.80 0.80 11.5M
2022-12-08 0.80 0.81 0.80 0.81 11.0M
2022-12-07 0.78 0.81 0.78 0.80 12.5M
2022-12-06 0.80 0.80 0.78 0.79 16.0M
2022-12-05 0.80 0.80 0.79 0.80 15.9M
2022-12-02 0.80 0.81 0.80 0.81 11.7M
2022-12-01 0.79 0.81 0.79 0.80 13.7M
2022-11-30 0.78 0.79 0.78 0.79 14.5M
2022-11-29 0.78 0.79 0.78 0.78 14.5M
2022-11-28 0.78 0.79 0.77 0.78 10.3M
2022-11-25 0.79 0.79 0.79 0.79 13.7M
2022-11-24 0.81 0.81 0.80 0.80 10.8M
2022-11-23 0.80 0.81 0.79 0.80 10.3M
2022-11-22 0.80 0.80 0.79 0.79 10.4M
2022-11-21 0.80 0.81 0.79 0.80 7.5M
2022-11-18 0.80 0.81 0.79 0.80 5.8M
2022-11-17 0.81 0.81 0.79 0.80 9.1M
2022-11-16 0.82 0.82 0.81 0.81 9.1M
2022-11-15 0.81 0.83 0.81 0.82 9.0M
2022-11-14 0.83 0.83 0.81 0.81 9.6M
2022-11-11 0.83 0.85 0.83 0.83 12.4M
2022-11-10 0.84 0.84 0.82 0.82 11.3M
2022-11-09 0.85 0.85 0.84 0.84 6.7M
2022-11-08 0.87 0.87 0.85 0.85 8.0M
2022-11-07 0.86 0.87 0.86 0.86 11.0M
2022-11-04 0.82 0.86 0.82 0.86 12.2M
2022-11-03 0.83 0.84 0.82 0.82 7.2M
2022-11-02 0.81 0.83 0.81 0.83 12.2M
2022-11-01 0.79 0.81 0.79 0.81 10.8M
2022-10-31 0.79 0.80 0.78 0.79 10.0M
2022-10-28 0.81 0.82 0.79 0.80 10.1M
2022-10-27 0.85 0.85 0.83 0.83 11.7M
2022-10-26 0.83 0.84 0.82 0.84 12.7M
2022-10-25 0.81 0.83 0.81 0.82 10.4M
2022-10-24 0.82 0.83 0.81 0.81 10.5M
2022-10-21 0.83 0.84 0.82 0.83 9.9M
2022-10-20 0.85 0.85 0.82 0.83 12.6M
2022-10-19 0.86 0.87 0.85 0.85 11.1M
2022-10-18 0.86 0.87 0.85 0.86 8.8M
2022-10-17 0.87 0.87 0.84 0.86 10.3M
2022-10-14 0.86 0.87 0.84 0.86 12.4M
2022-10-13 0.84 0.86 0.84 0.85 12.6M
2022-10-12 0.82 0.85 0.81 0.85 13.2M
2022-10-11 0.81 0.82 0.81 0.82 13.0M
2022-10-10 0.82 0.82 0.80 0.80 12.0M
2022-09-30 0.84 0.84 0.82 0.82 12.2M
2022-09-29 0.83 0.84 0.83 0.84 13.6M
2022-09-28 0.85 0.86 0.83 0.83 9.1M
2022-09-27 0.85 0.86 0.85 0.86 11.2M
2022-09-26 0.84 0.86 0.84 0.85 11.0M
2022-09-23 0.85 0.85 0.84 0.84 12.6M
2022-09-22 0.84 0.86 0.83 0.85 10.2M
2022-09-21 0.85 0.86 0.84 0.85 9.9M
2022-09-20 0.84 0.86 0.84 0.85 10.7M
2022-09-19 0.84 0.85 0.83 0.84 9.9M
2022-09-16 0.85 0.85 0.84 0.84 10.4M
2022-09-15 0.89 0.89 0.85 0.85 14.6M
2022-09-14 0.91 0.91 0.89 0.89 8.3M
2022-09-13 0.92 0.92 0.90 0.91 9.8M
2022-09-09 0.91 0.91 0.90 0.91 9.2M
2022-09-08 0.93 0.93 0.91 0.91 8.2M
2022-09-07 0.91 0.93 0.91 0.93 11.9M
2022-09-06 0.90 0.91 0.88 0.91 11.0M
2022-09-05 0.89 0.90 0.89 0.90 12.8M
2022-09-02 0.90 0.90 0.88 0.89 11.5M
2022-09-01 0.90 0.91 0.89 0.90 11.3M
2022-08-31 0.93 0.93 0.90 0.90 17.9M
2022-08-30 0.94 0.95 0.93 0.93 14.0M
2022-08-29 0.94 0.96 0.92 0.94 14.0M
2022-08-26 0.96 0.96 0.94 0.94 15.2M
2022-08-25 0.97 0.97 0.94 0.95 18.4M
2022-08-24 1.00 1.01 0.97 0.97 17.5M
2022-08-23 1.00 1.01 0.99 1.00 17.8M
2022-08-22 0.98 0.99 0.97 0.99 14.5M
2022-08-19 1.01 1.01 0.98 0.98 16.4M
2022-08-18 1.01 1.02 1.01 1.01 19.5M
2022-08-17 1.00 1.01 1.00 1.01 13.3M
2022-08-16 0.99 1.01 0.99 1.00 14.8M
2022-08-15 0.97 1.00 0.97 0.99 11.4M
2022-08-12 0.97 0.98 0.96 0.96 10.1M
2022-08-11 0.97 0.98 0.95 0.98 10.7M
2022-08-10 0.97 0.98 0.96 0.96 11.0M
2022-08-09 0.96 0.98 0.96 0.97 10.3M
2022-08-08 0.95 0.96 0.94 0.96 8.1M
2022-08-05 0.94 0.96 0.94 0.95 10.7M
2022-08-04 0.95 0.96 0.93 0.95 10.5M
2022-08-03 0.98 0.99 0.94 0.95 12.5M
2022-08-02 0.99 0.99 0.97 0.98 12.1M
2022-08-01 0.98 1.00 0.96 0.99 11.9M
2022-07-29 0.99 1.00 0.98 0.98 8.6M