TianHong CSI STAR\u0026CHINEXT 50

159603
🏛️ china →
1.41
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 0.93 0.94 0.93 0.93 5.3M
2022-12-29 0.93 0.94 0.93 0.93 6.8M
2022-12-28 0.92 0.93 0.92 0.93 8.4M
2022-12-27 0.92 0.93 0.92 0.93 4.9M
2022-12-26 0.90 0.92 0.90 0.92 4.3M
2022-12-23 0.90 0.90 0.89 0.90 10.0M
2022-12-22 0.91 0.91 0.90 0.90 6.6M
2022-12-21 0.91 0.92 0.90 0.91 9.3M
2022-12-20 0.92 0.92 0.91 0.91 7.2M
2022-12-19 0.93 0.94 0.92 0.92 11.4M
2022-12-16 0.94 0.94 0.93 0.93 6.6M
2022-12-15 0.93 0.94 0.93 0.94 5.7M
2022-12-14 0.94 0.94 0.93 0.93 5.5M
2022-12-13 0.95 0.95 0.94 0.94 12.4M
2022-12-12 0.95 0.96 0.95 0.95 7.5M
2022-12-09 0.95 0.95 0.95 0.95 8.9M
2022-12-08 0.95 0.96 0.95 0.95 11.4M
2022-12-07 0.95 0.96 0.95 0.95 15.1M
2022-12-06 0.95 0.96 0.95 0.95 8.6M
2022-12-05 0.95 0.96 0.94 0.95 13.7M
2022-12-02 0.96 0.97 0.95 0.96 14.4M
2022-12-01 0.95 0.96 0.95 0.96 13.0M
2022-11-30 0.94 0.95 0.94 0.94 12.7M
2022-11-29 0.94 0.95 0.93 0.94 10.9M
2022-11-28 0.94 0.94 0.93 0.94 14.0M
2022-11-25 0.95 0.95 0.94 0.94 11.8M
2022-11-24 0.96 0.96 0.95 0.95 12.8M
2022-11-23 0.96 0.96 0.94 0.96 16.8M
2022-11-22 0.97 0.97 0.96 0.96 9.7M
2022-11-21 0.97 0.98 0.97 0.98 12.9M
2022-11-18 0.98 0.99 0.97 0.97 10.8M
2022-11-17 0.98 0.98 0.96 0.98 14.3M
2022-11-16 0.99 1.00 0.98 0.98 10.7M
2022-11-15 0.97 0.99 0.96 0.99 10.9M
2022-11-14 0.98 0.98 0.96 0.97 12.9M
2022-11-11 0.97 0.99 0.97 0.98 13.1M
2022-11-10 0.98 0.98 0.96 0.96 13.8M
2022-11-09 0.99 1.00 0.98 0.99 10.6M
2022-11-08 1.00 1.01 0.99 1.00 10.4M
2022-11-07 1.01 1.02 1.00 1.01 10.2M
2022-11-04 0.99 1.01 0.99 1.01 13.5M
2022-11-03 0.97 0.98 0.97 0.98 16.2M
2022-11-02 0.96 0.98 0.96 0.98 11.9M
2022-11-01 0.94 0.96 0.93 0.96 15.2M
2022-10-31 0.94 0.95 0.93 0.94 13.4M
2022-10-28 0.95 0.96 0.93 0.93 13.5M
2022-10-27 0.96 0.97 0.95 0.96 10.3M
2022-10-26 0.93 0.97 0.93 0.96 11.7M
2022-10-25 0.93 0.94 0.92 0.93 14.0M
2022-10-24 0.94 0.96 0.93 0.93 12.5M
2022-10-21 0.94 0.95 0.94 0.95 13.6M
2022-10-20 0.94 0.96 0.93 0.95 15.7M
2022-10-19 0.95 0.96 0.95 0.95 9.8M
2022-10-18 0.96 0.96 0.95 0.95 13.8M
2022-10-17 0.95 0.96 0.94 0.95 11.1M
2022-10-14 0.90 0.95 0.90 0.95 17.4M
2022-10-13 0.91 0.92 0.90 0.91 10.8M
2022-10-12 0.87 0.91 0.86 0.91 11.3M
2022-10-11 0.87 0.88 0.87 0.87 13.2M
2022-10-10 0.89 0.89 0.86 0.86 15.8M
2022-09-30 0.91 0.91 0.89 0.89 13.9M
2022-09-29 0.91 0.92 0.90 0.91 16.5M
2022-09-28 0.92 0.92 0.90 0.90 14.6M
2022-09-27 0.91 0.92 0.91 0.92 16.2M
2022-09-26 0.90 0.92 0.90 0.91 18.3M
2022-09-23 0.91 0.91 0.89 0.90 23.7M
2022-09-22 0.90 0.92 0.90 0.91 12.1M
2022-09-21 0.92 0.92 0.91 0.91 10.0M
2022-09-20 0.92 0.94 0.92 0.93 14.8M
2022-09-19 0.93 0.94 0.92 0.92 12.9M
2022-09-16 0.94 0.94 0.93 0.93 12.9M
2022-09-15 0.97 0.97 0.93 0.94 16.1M
2022-09-14 0.98 0.98 0.96 0.97 10.1M
2022-09-13 0.98 0.99 0.98 0.98 11.0M
2022-09-09 0.97 0.98 0.97 0.98 9.4M
2022-09-08 0.99 0.99 0.97 0.98 11.5M
2022-09-07 0.97 1.00 0.97 0.99 11.5M
2022-09-06 0.97 0.98 0.96 0.98 11.3M
2022-09-05 0.97 0.98 0.97 0.97 13.0M
2022-09-02 0.98 0.98 0.97 0.97 13.2M
2022-09-01 0.98 0.99 0.97 0.97 13.1M
2022-08-31 1.00 1.00 0.97 0.98 16.4M
2022-08-30 1.00 1.01 0.99 1.00 9.6M
2022-08-29 1.00 1.01 0.99 1.00 11.2M
2022-08-26 1.01 1.02 1.00 1.00 11.2M
2022-08-25 1.02 1.02 1.00 1.01 13.0M
2022-08-24 1.07 1.07 1.02 1.02 12.3M
2022-08-23 1.06 1.07 1.06 1.06 16.0M
2022-08-22 1.04 1.06 1.04 1.06 11.6M
2022-08-19 1.07 1.07 1.05 1.05 10.6M
2022-08-18 1.07 1.08 1.07 1.07 9.4M
2022-08-17 1.05 1.07 1.05 1.07 13.4M
2022-08-16 1.05 1.06 1.05 1.05 16.8M
2022-08-15 1.04 1.06 1.04 1.05 12.3M
2022-08-12 1.05 1.05 1.04 1.04 11.8M
2022-08-11 1.04 1.06 1.03 1.05 13.4M
2022-08-10 1.05 1.05 1.03 1.03 14.9M
2022-08-09 1.04 1.05 1.03 1.05 13.4M
2022-08-08 1.03 1.04 1.03 1.04 16.9M
2022-08-05 1.02 1.04 1.02 1.04 19.7M
2022-08-04 1.01 1.02 1.01 1.02 18.6M
2022-08-03 1.04 1.04 1.01 1.02 18.9M
2022-08-02 1.03 1.04 1.02 1.03 19.5M
2022-08-01 1.02 1.04 1.01 1.04 17.2M
2022-07-29 1.04 1.04 1.02 1.02 15.7M
2022-07-28 1.04 1.05 1.03 1.04 16.3M
2022-07-27 1.03 1.04 1.03 1.03 13.9M
2022-07-26 1.03 1.04 1.02 1.03 18.3M
2022-07-25 1.03 1.04 1.02 1.02 18.9M
2022-07-22 1.04 1.05 1.03 1.03 19.2M
2022-07-21 1.03 1.05 1.03 1.04 16.9M
2022-07-20 1.04 1.05 1.03 1.04 18.6M
2022-07-19 1.06 1.06 1.02 1.03 13.6M
2022-07-18 1.04 1.06 1.03 1.05 15.1M
2022-07-15 1.05 1.07 1.03 1.05 18.2M
2022-07-14 1.03 1.07 1.03 1.06 19.6M
2022-07-13 1.02 1.04 1.01 1.03 20.6M
2022-07-12 1.05 1.05 1.02 1.02 19.8M
2022-07-11 1.05 1.05 1.04 1.05 20.0M
2022-07-08 1.08 1.08 1.06 1.06 20.8M
2022-07-07 1.06 1.07 1.05 1.07 20.4M
2022-07-06 1.05 1.08 1.05 1.06 19.1M
2022-07-05 1.06 1.07 1.04 1.05 24.1M
2022-07-04 1.04 1.06 1.03 1.06 21.5M
2022-07-01 1.06 1.07 1.05 1.05 21.6M
2022-06-30 1.06 1.07 1.05 1.06 23.2M
2022-06-29 1.07 1.08 1.05 1.05 24.5M
2022-06-28 1.07 1.08 1.05 1.07 25.3M
2022-06-27 1.08 1.08 1.07 1.07 26.8M
2022-06-24 1.04 1.07 1.04 1.07 26.2M
2022-06-23 1.01 1.05 1.01 1.04 29.6M
2022-06-22 1.03 1.04 1.02 1.02 26.4M
2022-06-21 1.04 1.04 1.02 1.03 22.7M
2022-06-20 1.01 1.05 1.01 1.04 36.8M
2022-06-17 0.99 1.02 0.99 1.02 42.8M
2022-06-16 0.99 1.01 0.99 1.00 24.5M
2022-06-15 0.98 1.01 0.98 0.99 22.9M
2022-06-14 0.99 0.99 0.95 0.98 25.3M
2022-06-13 1.00 1.00 0.99 1.00 25.9M
2022-06-10 0.98 1.01 0.98 1.00 27.5M
2022-06-09 1.01 1.01 0.98 0.98 25.9M
2022-06-08 1.01 1.01 0.99 1.01 251.2M