Yinhua CSI HK Connect ConsuTheme

159735
🏛️ china →
0.88
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
2023-12-29 0.54 0.54 0.53 0.53 38.9M
2023-12-28 0.52 0.54 0.52 0.54 44.0M
2023-12-27 0.52 0.52 0.52 0.52 23.6M
2023-12-26 0.52 0.52 0.51 0.51 4.8M
2023-12-25 0.51 0.52 0.51 0.52 14.2M
2023-12-22 0.53 0.54 0.51 0.51 33.5M
2023-12-21 0.52 0.53 0.52 0.53 13.2M
2023-12-20 0.53 0.54 0.53 0.53 14.6M
2023-12-19 0.53 0.53 0.53 0.53 21.7M
2023-12-18 0.53 0.54 0.53 0.53 20.4M
2023-12-15 0.53 0.55 0.53 0.54 56.4M
2023-12-14 0.53 0.54 0.53 0.53 38.3M
2023-12-13 0.53 0.53 0.52 0.52 37.7M
2023-12-12 0.53 0.54 0.53 0.54 35.0M
2023-12-11 0.52 0.53 0.52 0.53 33.5M
2023-12-08 0.53 0.53 0.52 0.53 29.6M
2023-12-07 0.54 0.54 0.53 0.53 27.9M
2023-12-06 0.53 0.54 0.53 0.54 29.5M
2023-12-05 0.53 0.54 0.52 0.52 31.1M
2023-12-04 0.55 0.55 0.54 0.54 20.0M
2023-12-01 0.55 0.55 0.54 0.55 40.1M
2023-11-30 0.55 0.55 0.54 0.55 41.1M
2023-11-29 0.57 0.57 0.55 0.55 44.7M
2023-11-28 0.58 0.58 0.57 0.57 29.5M
2023-11-27 0.58 0.58 0.57 0.58 28.9M
2023-11-24 0.59 0.59 0.58 0.58 32.0M
2023-11-23 0.59 0.59 0.58 0.59 31.8M
2023-11-22 0.59 0.59 0.58 0.59 37.5M
2023-11-21 0.60 0.60 0.59 0.59 43.4M
2023-11-20 0.59 0.60 0.59 0.59 46.9M
2023-11-17 0.59 0.59 0.58 0.59 19.1M
2023-11-16 0.61 0.61 0.59 0.60 24.4M
2023-11-15 0.60 0.60 0.59 0.60 29.5M
2023-11-14 0.59 0.59 0.58 0.59 20.9M
2023-11-13 0.58 0.60 0.58 0.58 24.7M
2023-11-10 0.59 0.59 0.58 0.58 22.4M
2023-11-09 0.60 0.61 0.59 0.60 21.4M
2023-11-08 0.60 0.60 0.59 0.60 21.4M
2023-11-07 0.61 0.61 0.60 0.60 18.4M
2023-11-06 0.60 0.61 0.60 0.61 37.1M
2023-11-03 0.58 0.59 0.58 0.59 35.9M
2023-11-02 0.57 0.58 0.57 0.57 21.8M
2023-11-01 0.58 0.58 0.56 0.57 21.2M
2023-10-31 0.58 0.58 0.57 0.57 30.6M
2023-10-30 0.58 0.59 0.58 0.58 24.3M
2023-10-27 0.57 0.58 0.57 0.58 39.2M
2023-10-26 0.57 0.58 0.56 0.57 37.8M
2023-10-25 0.58 0.59 0.57 0.57 30.6M
2023-10-24 0.57 0.57 0.56 0.57 31.0M
2023-10-23 0.57 0.58 0.56 0.57 8.9M
2023-10-20 0.58 0.58 0.57 0.57 38.0M
2023-10-19 0.59 0.59 0.58 0.58 17.0M
2023-10-18 0.60 0.60 0.59 0.59 53.4M
2023-10-17 0.60 0.60 0.59 0.59 16.5M
2023-10-16 0.61 0.61 0.59 0.59 48.5M
2023-10-13 0.61 0.61 0.60 0.61 29.0M
2023-10-12 0.62 0.62 0.62 0.62 40.2M
2023-10-11 0.61 0.62 0.61 0.61 22.9M
2023-10-10 0.60 0.61 0.60 0.60 48.9M
2023-10-09 0.60 0.60 0.59 0.60 31.8M
2023-09-28 0.61 0.61 0.60 0.60 27.2M
2023-09-27 0.61 0.61 0.61 0.61 30.7M
2023-09-26 0.62 0.62 0.61 0.61 34.3M
2023-09-25 0.63 0.63 0.62 0.62 30.7M
2023-09-22 0.61 0.63 0.61 0.63 53.9M
2023-09-21 0.63 0.63 0.61 0.61 37.3M
2023-09-20 0.63 0.63 0.62 0.63 34.7M
2023-09-19 0.63 0.63 0.63 0.63 24.2M
2023-09-18 0.64 0.64 0.63 0.64 22.1M
2023-09-15 0.64 0.64 0.63 0.64 33.9M
2023-09-14 0.64 0.64 0.63 0.64 29.6M
2023-09-13 0.64 0.64 0.63 0.64 27.1M
2023-09-12 0.64 0.64 0.63 0.64 39.6M
2023-09-11 0.63 0.64 0.63 0.63 40.3M
2023-09-08 0.63 0.64 0.63 0.63 3.2M
2023-09-07 0.64 0.65 0.64 0.64 27.9M
2023-09-06 0.65 0.65 0.64 0.64 43.7M
2023-09-05 0.66 0.66 0.65 0.65 20.8M
2023-09-04 0.65 0.66 0.65 0.66 33.5M
2023-09-01 0.64 0.65 0.64 0.65 16.9M
2023-08-31 0.65 0.66 0.64 0.64 50.5M
2023-08-30 0.66 0.67 0.65 0.65 41.6M
2023-08-29 0.65 0.66 0.65 0.66 57.0M
2023-08-28 0.67 0.67 0.64 0.64 49.5M
2023-08-25 0.64 0.64 0.64 0.64 43.1M
2023-08-24 0.63 0.65 0.63 0.65 38.5M
2023-08-23 0.63 0.63 0.62 0.63 42.9M
2023-08-22 0.63 0.64 0.62 0.63 45.9M
2023-08-21 0.63 0.63 0.62 0.62 51.2M
2023-08-18 0.66 0.66 0.63 0.63 69.3M
2023-08-17 0.64 0.66 0.63 0.66 79.7M
2023-08-16 0.65 0.65 0.64 0.64 51.3M
2023-08-15 0.65 0.66 0.65 0.65 67.0M
2023-08-14 0.65 0.66 0.64 0.65 54.2M
2023-08-11 0.67 0.67 0.66 0.66 36.7M
2023-08-10 0.67 0.67 0.66 0.67 47.1M
2023-08-09 0.67 0.67 0.66 0.67 31.1M
2023-08-08 0.68 0.68 0.67 0.67 17.3M
2023-08-07 0.68 0.69 0.68 0.68 28.3M
2023-08-04 0.69 0.69 0.68 0.68 54.3M
2023-08-03 0.67 0.69 0.67 0.68 52.3M
2023-08-02 0.68 0.69 0.67 0.67 23.0M
2023-08-01 0.70 0.70 0.68 0.69 37.1M
2023-07-31 0.70 0.70 0.69 0.70 40.4M
2023-07-28 0.67 0.68 0.66 0.68 24.7M
2023-07-27 0.66 0.67 0.66 0.66 42.8M
2023-07-26 0.65 0.65 0.65 0.65 37.6M
2023-07-25 0.64 0.65 0.64 0.65 60.2M
2023-07-24 0.63 0.64 0.62 0.63 43.1M
2023-07-21 0.64 0.64 0.63 0.64 30.5M
2023-07-20 0.65 0.65 0.64 0.64 26.2M
2023-07-19 0.63 0.64 0.63 0.64 32.9M
2023-07-18 0.65 0.65 0.64 0.64 20.3M
2023-07-17 0.65 0.65 0.64 0.64 7.1M
2023-07-14 0.66 0.66 0.65 0.65 37.8M
2023-07-13 0.64 0.65 0.64 0.65 35.6M
2023-07-12 0.63 0.64 0.63 0.63 34.0M
2023-07-11 0.63 0.63 0.62 0.63 20.6M
2023-07-10 0.63 0.63 0.62 0.62 36.3M
2023-07-07 0.62 0.62 0.61 0.62 30.8M
2023-07-06 0.63 0.64 0.62 0.63 13.9M
2023-07-05 0.64 0.65 0.64 0.64 11.4M
2023-07-04 0.64 0.65 0.64 0.65 22.0M
2023-07-03 0.63 0.65 0.63 0.64 29.5M
2023-06-30 0.62 0.63 0.62 0.63 43.9M
2023-06-29 0.64 0.64 0.63 0.63 40.4M
2023-06-28 0.63 0.64 0.63 0.64 32.5M
2023-06-27 0.62 0.63 0.62 0.63 12.0M
2023-06-26 0.62 0.63 0.62 0.63 24.9M
2023-06-21 0.64 0.64 0.63 0.63 29.0M
2023-06-20 0.65 0.66 0.64 0.64 34.0M
2023-06-19 0.65 0.66 0.65 0.65 23.4M
2023-06-16 0.65 0.66 0.65 0.66 36.4M
2023-06-15 0.64 0.65 0.64 0.65 57.4M
2023-06-14 0.64 0.64 0.63 0.63 37.6M
2023-06-13 0.63 0.64 0.63 0.64 21.6M
2023-06-12 0.62 0.63 0.62 0.63 21.4M
2023-06-09 0.62 0.62 0.62 0.62 26.7M
2023-06-08 0.62 0.62 0.61 0.62 32.3M
2023-06-07 0.62 0.62 0.62 0.62 42.8M
2023-06-06 0.61 0.62 0.61 0.61 51.5M
2023-06-05 0.61 0.61 0.61 0.61 32.8M
2023-06-02 0.59 0.61 0.59 0.61 44.3M
2023-06-01 0.58 0.59 0.58 0.58 30.9M
2023-05-31 0.58 0.59 0.57 0.58 29.5M
2023-05-30 0.58 0.59 0.58 0.59 38.8M
2023-05-29 0.60 0.60 0.58 0.58 28.5M
2023-05-26 0.59 0.59 0.59 0.59 7.6M
2023-05-25 0.60 0.61 0.59 0.60 34.3M
2023-05-24 0.62 0.62 0.61 0.61 37.3M
2023-05-23 0.63 0.63 0.62 0.62 27.4M
2023-05-22 0.62 0.63 0.61 0.63 44.2M
2023-05-19 0.62 0.62 0.61 0.62 29.5M
2023-05-18 0.62 0.62 0.61 0.61 32.2M
2023-05-17 0.63 0.63 0.62 0.62 27.8M
2023-05-16 0.63 0.63 0.62 0.62 27.6M
2023-05-15 0.61 0.63 0.61 0.62 32.9M
2023-05-12 0.61 0.62 0.61 0.61 25.1M
2023-05-11 0.61 0.62 0.60 0.60 32.3M
2023-05-10 0.61 0.61 0.60 0.61 28.6M
2023-05-09 0.62 0.62 0.61 0.61 52.0M
2023-05-08 0.64 0.64 0.62 0.62 37.4M
2023-05-05 0.62 0.63 0.62 0.62 44.6M
2023-05-04 0.62 0.62 0.61 0.62 35.6M
2023-04-28 0.62 0.63 0.62 0.63 27.3M
2023-04-27 0.62 0.62 0.62 0.62 46.1M
2023-04-26 0.61 0.63 0.61 0.62 33.0M
2023-04-25 0.62 0.62 0.61 0.61 35.0M
2023-04-24 0.63 0.63 0.62 0.62 28.2M
2023-04-21 0.64 0.64 0.63 0.63 29.9M
2023-04-20 0.64 0.64 0.64 0.64 30.4M
2023-04-19 0.64 0.64 0.64 0.64 39.3M
2023-04-18 0.65 0.65 0.64 0.64 36.8M
2023-04-17 0.64 0.65 0.64 0.65 48.9M
2023-04-14 0.64 0.64 0.63 0.64 38.0M
2023-04-13 0.63 0.64 0.62 0.63 44.0M
2023-04-12 0.65 0.65 0.63 0.64 29.6M
2023-04-11 0.65 0.66 0.64 0.65 44.6M
2023-04-10 0.66 0.66 0.65 0.65 4.0M
2023-04-07 0.65 0.65 0.65 0.65 5.9M
2023-04-06 0.64 0.65 0.64 0.64 39.9M
2023-04-04 0.66 0.66 0.65 0.65 48.3M
2023-04-03 0.66 0.66 0.66 0.66 43.5M
2023-03-31 0.66 0.67 0.66 0.66 50.9M
2023-03-30 0.66 0.66 0.65 0.66 43.0M
2023-03-29 0.66 0.66 0.65 0.65 42.7M
2023-03-28 0.64 0.65 0.63 0.64 52.4M
2023-03-27 0.64 0.65 0.63 0.64 65.7M
2023-03-24 0.65 0.66 0.64 0.65 54.3M
2023-03-23 0.63 0.64 0.63 0.64 50.2M
2023-03-22 0.63 0.64 0.63 0.63 68.0M
2023-03-21 0.61 0.62 0.61 0.62 52.4M
2023-03-20 0.62 0.62 0.60 0.60 56.8M
2023-03-17 0.62 0.62 0.61 0.62 74.0M
2023-03-16 0.61 0.62 0.61 0.61 65.7M
2023-03-15 0.62 0.63 0.61 0.62 73.6M
2023-03-14 0.62 0.63 0.61 0.61 93.5M
2023-03-13 0.62 0.63 0.62 0.62 72.3M
2023-03-10 0.62 0.64 0.61 0.62 50.2M
2023-03-09 0.64 0.64 0.64 0.64 56.1M
2023-03-08 0.65 0.65 0.64 0.64 61.5M
2023-03-07 0.66 0.67 0.65 0.65 55.2M
2023-03-06 0.66 0.66 0.65 0.66 48.2M
2023-03-03 0.66 0.67 0.66 0.66 47.1M
2023-03-02 0.66 0.66 0.65 0.66 59.3M
2023-03-01 0.64 0.66 0.64 0.66 76.3M
2023-02-28 0.64 0.65 0.63 0.64 61.2M
2023-02-27 0.64 0.65 0.63 0.64 68.0M
2023-02-24 0.64 0.65 0.64 0.64 59.4M
2023-02-23 0.65 0.66 0.64 0.65 67.1M
2023-02-22 0.66 0.66 0.65 0.65 64.7M
2023-02-21 0.67 0.67 0.65 0.66 72.3M
2023-02-20 0.66 0.67 0.66 0.67 75.7M
2023-02-17 0.67 0.68 0.67 0.67 53.1M
2023-02-16 0.67 0.69 0.67 0.68 82.0M
2023-02-15 0.67 0.68 0.66 0.67 43.6M
2023-02-14 0.68 0.68 0.67 0.67 40.2M
2023-02-13 0.67 0.68 0.67 0.68 62.6M
2023-02-10 0.69 0.69 0.67 0.67 37.8M
2023-02-09 0.67 0.69 0.67 0.69 62.9M
2023-02-08 0.68 0.69 0.67 0.67 53.0M
2023-02-07 0.68 0.69 0.68 0.68 43.4M
2023-02-06 0.69 0.70 0.68 0.68 62.7M
2023-02-03 0.70 0.71 0.69 0.70 55.8M
2023-02-02 0.71 0.72 0.70 0.71 45.3M
2023-02-01 0.69 0.71 0.69 0.71 45.4M
2023-01-31 0.70 0.71 0.68 0.68 58.8M
2023-01-30 0.71 0.72 0.67 0.70 70.5M
2023-01-20 0.68 0.69 0.68 0.69 47.8M
2023-01-19 0.68 0.68 0.67 0.68 38.6M
2023-01-18 0.68 0.69 0.67 0.68 46.2M
2023-01-17 0.68 0.69 0.67 0.68 54.4M
2023-01-16 0.69 0.69 0.68 0.68 59.3M
2023-01-13 0.68 0.69 0.68 0.69 46.6M
2023-01-12 0.69 0.70 0.68 0.68 61.2M
2023-01-11 0.69 0.70 0.69 0.69 51.6M
2023-01-10 0.69 0.69 0.68 0.69 54.4M
2023-01-09 0.69 0.70 0.69 0.69 46.7M
2023-01-06 0.70 0.70 0.68 0.68 93.8M
2023-01-05 0.70 0.71 0.69 0.69 82.4M
2023-01-04 0.67 0.68 0.67 0.68 52.2M
2023-01-03 0.66 0.67 0.64 0.67 104.3M