Yinhua CSI Agriculture Theme

159827
🏛️ china →
0.87
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.86 0.86 0.86 0.86 5.2K
09:35 0.86 0.86 0.86 0.86 141.9K
09:40 0.86 0.86 0.86 0.86 1.6K
09:45 0.86 0.86 0.86 0.86 13.6K
09:50 0.86 0.87 0.86 0.86 110.2K
10:10 0.87 0.87 0.87 0.87 30.2K
10:15 0.87 0.87 0.87 0.87 0.3K
10:20 0.87 0.87 0.87 0.87 57.4K
10:25 0.87 0.87 0.87 0.87 16.4K
10:30 0.87 0.87 0.87 0.87 67.7K
10:35 0.87 0.87 0.87 0.87 14.1K
10:40 0.87 0.87 0.87 0.87 1.9K
10:45 0.87 0.87 0.87 0.87 148.7K
10:50 0.87 0.87 0.87 0.87 1.3K
10:55 0.87 0.87 0.87 0.87 1.1K
11:00 0.87 0.87 0.87 0.87 63.7K
11:05 0.87 0.87 0.87 0.87 16.3K
11:10 0.87 0.87 0.87 0.87 36.4K
11:15 0.87 0.87 0.87 0.87 47.4K
11:25 0.87 0.87 0.87 0.87 1.0K
13:00 0.87 0.87 0.87 0.87 2.6K
13:20 0.87 0.87 0.87 0.87 1.0K
13:25 0.87 0.87 0.87 0.87 0.2K
13:30 0.87 0.87 0.87 0.87 0.5K
13:35 0.87 0.87 0.87 0.87 0.6K
13:40 0.87 0.87 0.87 0.87 40.0K
13:45 0.87 0.87 0.87 0.87 0.1K
13:50 0.87 0.87 0.87 0.87 0.5K
13:55 0.87 0.87 0.87 0.87 27.7K
14:00 0.87 0.87 0.87 0.87 0.1K
14:10 0.87 0.87 0.87 0.87 12.3K
14:15 0.87 0.87 0.87 0.87 0.2K
14:20 0.87 0.87 0.87 0.87 0.3K
14:25 0.87 0.87 0.87 0.87 5.7K
14:30 0.87 0.87 0.86 0.87 10.7K
14:35 0.86 0.86 0.86 0.86 2.0K
14:40 0.86 0.86 0.86 0.86 6.2K
14:45 0.86 0.86 0.86 0.86 30.2K
14:50 0.87 0.87 0.86 0.87 52.3K
15:00 0.87 0.87 0.87 0.87 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.86 0.87 0.86 0.87 1.0M
2025-09-25 0.87 0.87 0.86 0.86 1.6M
2025-09-24 0.85 0.87 0.85 0.87 1.4M
2025-09-23 0.86 0.87 0.85 0.86 2.3M
2025-09-22 0.87 0.87 0.86 0.86 2.0M
2025-09-19 0.87 0.88 0.87 0.87 1.9M
2025-09-18 0.89 0.89 0.86 0.87 3.4M
2025-09-17 0.90 0.90 0.88 0.89 2.4M
2025-09-16 0.91 0.91 0.89 0.90 3.2M
2025-09-15 0.89 0.91 0.89 0.91 4.2M
2025-09-12 0.89 0.90 0.89 0.90 3.0M
2025-09-11 0.88 0.90 0.88 0.90 3.2M
2025-09-10 0.88 0.88 0.86 0.88 1.3M
2025-09-09 0.88 0.89 0.87 0.88 3.1M
2025-09-08 0.86 0.88 0.86 0.88 3.9M
2025-09-05 0.84 0.86 0.84 0.86 1.3M
2025-09-04 0.85 0.85 0.84 0.84 1.5M
2025-09-03 0.86 0.87 0.84 0.84 2.5M
2025-09-02 0.86 0.87 0.86 0.86 2.1M
2025-09-01 0.87 0.87 0.86 0.86 1.5M
2025-08-29 0.85 0.87 0.85 0.87 2.9M
2025-08-28 0.85 0.86 0.84 0.86 3.2M
2025-08-27 0.88 0.88 0.86 0.86 6.0M
2025-08-26 0.85 0.89 0.85 0.88 10.3M
2025-08-25 0.84 0.85 0.84 0.85 4.0M
2025-08-22 0.84 0.85 0.84 0.84 4.8M
2025-08-21 0.83 0.85 0.83 0.84 8.9M
2025-08-20 0.82 0.83 0.82 0.83 1.0M
2025-08-19 0.82 0.83 0.82 0.82 1.8M
2025-08-18 0.82 0.82 0.82 0.82 1.7M
2025-08-15 0.82 0.82 0.81 0.82 0.7M
2025-08-14 0.83 0.83 0.81 0.82 0.8M
2025-08-13 0.83 0.83 0.82 0.82 0.9M
2025-08-12 0.83 0.83 0.82 0.83 0.5M
2025-08-11 0.83 0.83 0.82 0.83 1.1M
2025-08-08 0.82 0.82 0.82 0.82 0.4M
2025-08-07 0.82 0.82 0.81 0.82 0.5M
2025-08-06 0.81 0.82 0.81 0.82 0.7M
2025-08-05 0.81 0.82 0.81 0.82 1.1M
2025-08-04 0.80 0.82 0.80 0.81 0.6M
2025-08-01 0.81 0.81 0.80 0.81 1.2M
2025-07-31 0.82 0.82 0.80 0.80 2.1M
2025-07-30 0.82 0.83 0.82 0.82 1.7M
2025-07-29 0.83 0.83 0.81 0.82 1.3M
2025-07-28 0.83 0.83 0.82 0.83 1.2M
2025-07-25 0.83 0.84 0.83 0.83 0.7M
2025-07-24 0.83 0.83 0.82 0.83 1.8M
2025-07-23 0.83 0.84 0.82 0.83 3.4M
2025-07-22 0.81 0.83 0.81 0.83 2.9M
2025-07-21 0.80 0.81 0.80 0.81 3.0M
2025-07-18 0.79 0.80 0.79 0.80 0.6M
2025-07-17 0.78 0.79 0.78 0.79 0.5M
2025-07-16 0.78 0.79 0.78 0.79 1.1M
2025-07-15 0.80 0.80 0.78 0.78 0.9M
2025-07-14 0.79 0.80 0.79 0.80 0.8M
2025-07-11 0.79 0.80 0.79 0.79 1.5M
2025-07-10 0.79 0.79 0.79 0.79 0.5M
2025-07-09 0.78 0.79 0.78 0.79 1.0M
2025-07-08 0.78 0.79 0.78 0.79 1.0M
2025-07-07 0.78 0.78 0.78 0.78 0.2M
2025-07-04 0.78 0.79 0.78 0.79 1.3M
2025-07-03 0.78 0.79 0.78 0.79 2.1M
2025-07-02 0.78 0.78 0.78 0.78 0.6M
2025-07-01 0.77 0.78 0.77 0.78 0.8M
2025-06-30 0.77 0.77 0.76 0.77 0.4M
2025-06-27 0.77 0.77 0.76 0.77 1.3M
2025-06-26 0.77 0.77 0.76 0.77 0.7M
2025-06-25 0.77 0.77 0.76 0.77 1.0M
2025-06-24 0.76 0.77 0.75 0.77 1.8M
2025-06-23 0.76 0.76 0.75 0.76 5.3M
2025-06-20 0.76 0.77 0.76 0.76 1.4M
2025-06-19 0.76 0.77 0.76 0.76 1.1M
2025-06-18 0.77 0.77 0.77 0.77 1.1M
2025-06-17 0.78 0.78 0.77 0.77 1.0M
2025-06-16 0.78 0.78 0.77 0.77 1.2M
2025-06-13 0.78 0.78 0.78 0.78 1.4M
2025-06-12 0.78 0.78 0.78 0.78 2.4M
2025-06-11 0.78 0.79 0.77 0.79 2.5M
2025-06-10 0.78 0.78 0.77 0.78 1.5M
2025-06-09 0.77 0.78 0.77 0.78 3.2M
2025-06-06 0.76 0.77 0.76 0.77 1.0M
2025-06-05 0.77 0.77 0.76 0.76 2.1M
2025-06-04 0.76 0.77 0.76 0.77 2.6M
2025-06-03 0.75 0.76 0.75 0.76 1.8M
2025-05-30 0.74 0.76 0.74 0.75 5.2M
2025-05-29 0.74 0.74 0.74 0.74 0.9M
2025-05-28 0.74 0.74 0.74 0.74 0.6M
2025-05-27 0.73 0.74 0.73 0.74 1.6M
2025-05-26 0.74 0.74 0.73 0.74 1.4M
2025-05-23 0.74 0.75 0.74 0.74 1.0M
2025-05-22 0.74 0.75 0.74 0.74 1.3M
2025-05-21 0.75 0.75 0.74 0.74 0.8M
2025-05-20 0.74 0.75 0.74 0.74 1.3M
2025-05-19 0.73 0.74 0.73 0.74 0.6M
2025-05-16 0.74 0.74 0.73 0.73 1.0M
2025-05-15 0.74 0.74 0.74 0.74 1.1M
2025-05-14 0.73 0.74 0.73 0.74 3.2M
2025-05-13 0.73 0.74 0.73 0.73 1.6M
2025-05-12 0.74 0.74 0.73 0.73 1.6M
2025-05-09 0.74 0.74 0.73 0.74 2.3M
2025-05-08 0.73 0.74 0.73 0.74 2.9M
2025-05-07 0.74 0.74 0.74 0.74 2.1M
2025-05-06 0.73 0.74 0.73 0.74 2.0M
2025-04-30 0.73 0.74 0.73 0.73 0.8M
2025-04-29 0.73 0.74 0.73 0.73 1.4M
2025-04-28 0.74 0.74 0.73 0.73 1.1M
2025-04-25 0.74 0.74 0.74 0.74 1.4M
2025-04-24 0.74 0.75 0.74 0.74 2.0M
2025-04-23 0.75 0.75 0.74 0.74 4.5M
2025-04-22 0.74 0.75 0.74 0.75 2.2M
2025-04-21 0.73 0.74 0.73 0.74 1.9M
2025-04-18 0.74 0.74 0.73 0.74 2.9M
2025-04-17 0.74 0.75 0.74 0.74 3.3M
2025-04-16 0.74 0.75 0.73 0.74 5.5M
2025-04-15 0.75 0.75 0.74 0.75 4.2M
2025-04-14 0.75 0.76 0.75 0.75 14.4M
2025-04-11 0.76 0.76 0.74 0.75 11.8M
2025-04-10 0.74 0.77 0.74 0.77 30.7M
2025-04-09 0.78 0.79 0.74 0.76 47.6M
2025-04-08 0.71 0.77 0.71 0.77 34.0M
2025-04-07 0.75 0.75 0.70 0.71 16.9M
2025-04-03 0.72 0.73 0.71 0.73 4.4M
2025-04-02 0.72 0.72 0.72 0.72 0.3M
2025-04-01 0.71 0.72 0.71 0.72 1.0M
2025-03-31 0.72 0.73 0.71 0.71 1.1M
2025-03-28 0.73 0.73 0.72 0.72 0.9M
2025-03-27 0.73 0.73 0.73 0.73 1.4M
2025-03-26 0.72 0.74 0.72 0.73 5.5M
2025-03-25 0.71 0.72 0.71 0.72 2.5M
2025-03-24 0.71 0.72 0.71 0.72 2.2M
2025-03-21 0.72 0.72 0.71 0.71 1.5M
2025-03-20 0.72 0.72 0.72 0.72 0.9M
2025-03-19 0.72 0.72 0.72 0.72 2.9M
2025-03-18 0.73 0.73 0.72 0.72 1.6M
2025-03-17 0.72 0.73 0.72 0.73 3.7M
2025-03-14 0.71 0.72 0.71 0.72 5.5M
2025-03-13 0.71 0.72 0.71 0.71 2.1M
2025-03-12 0.71 0.72 0.71 0.71 3.3M
2025-03-11 0.70 0.72 0.70 0.71 7.5M
2025-03-10 0.71 0.71 0.70 0.70 2.4M
2025-03-07 0.71 0.71 0.70 0.70 6.3M
2025-03-06 0.70 0.70 0.70 0.70 2.7M
2025-03-05 0.71 0.71 0.70 0.70 2.6M
2025-03-04 0.70 0.71 0.70 0.70 3.5M
2025-03-03 0.69 0.70 0.69 0.70 5.2M
2025-02-28 0.70 0.70 0.69 0.69 4.4M
2025-02-27 0.70 0.70 0.69 0.70 5.9M
2025-02-26 0.70 0.70 0.69 0.70 6.5M
2025-02-25 0.72 0.72 0.69 0.70 12.9M
2025-02-24 0.73 0.74 0.70 0.72 25.6M
2025-02-21 0.70 0.70 0.69 0.70 5.7M
2025-02-20 0.70 0.70 0.69 0.70 1.5M
2025-02-19 0.69 0.70 0.69 0.70 3.1M
2025-02-18 0.71 0.71 0.69 0.69 2.0M
2025-02-17 0.70 0.71 0.70 0.70 2.6M
2025-02-14 0.70 0.71 0.70 0.70 2.4M
2025-02-13 0.69 0.71 0.69 0.70 1.9M
2025-02-12 0.69 0.69 0.69 0.69 2.8M
2025-02-11 0.69 0.69 0.69 0.69 0.6M
2025-02-10 0.70 0.70 0.69 0.69 2.2M
2025-02-07 0.69 0.70 0.69 0.70 3.2M
2025-02-06 0.69 0.69 0.68 0.69 1.3M
2025-02-05 0.69 0.70 0.69 0.69 1.7M
2025-01-27 0.69 0.70 0.69 0.69 1.5M
2025-01-24 0.68 0.69 0.68 0.69 1.0M
2025-01-23 0.68 0.69 0.68 0.68 2.0M
2025-01-22 0.68 0.68 0.68 0.68 0.3M
2025-01-21 0.69 0.69 0.68 0.68 0.4M
2025-01-20 0.69 0.70 0.69 0.69 1.6M
2025-01-17 0.69 0.69 0.68 0.69 1.6M
2025-01-16 0.68 0.69 0.68 0.68 1.3M
2025-01-15 0.69 0.69 0.68 0.68 1.0M
2025-01-14 0.67 0.69 0.67 0.69 1.7M
2025-01-13 0.67 0.67 0.66 0.67 1.4M
2025-01-10 0.68 0.68 0.67 0.67 1.1M
2025-01-09 0.68 0.68 0.68 0.68 1.4M
2025-01-08 0.68 0.69 0.67 0.68 5.3M
2025-01-07 0.69 0.69 0.68 0.69 1.6M
2025-01-06 0.68 0.69 0.68 0.69 2.5M
2025-01-03 0.69 0.70 0.68 0.68 3.3M
2025-01-02 0.71 0.72 0.69 0.70 3.6M