Yinhua CSI STAR\u0026CHINEXT 50

159782
🏛️ china →
0.91
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.92 0.93 0.92 0.93 4,098.9K
09:35 0.93 0.93 0.93 0.93 2,972.9K
09:40 0.93 0.93 0.93 0.93 1,087.9K
09:45 0.93 0.93 0.93 0.93 1,127.0K
09:50 0.93 0.93 0.92 0.92 2,362.3K
09:55 0.92 0.93 0.92 0.93 1,400.3K
10:00 0.93 0.93 0.92 0.92 1,021.4K
10:05 0.92 0.93 0.92 0.92 843.6K
10:10 0.92 0.92 0.92 0.92 3,221.3K
10:15 0.92 0.92 0.92 0.92 3,949.2K
10:20 0.92 0.92 0.91 0.92 1,531.2K
10:25 0.92 0.92 0.92 0.92 1,434.6K
10:30 0.92 0.92 0.92 0.92 1,339.5K
10:35 0.92 0.92 0.92 0.92 930.5K
10:40 0.92 0.92 0.92 0.92 890.5K
10:45 0.92 0.92 0.92 0.92 938.3K
10:50 0.92 0.92 0.92 0.92 505.0K
10:55 0.92 0.92 0.92 0.92 294.5K
11:00 0.92 0.93 0.92 0.93 285.5K
11:05 0.93 0.93 0.92 0.92 1,417.4K
11:10 0.92 0.92 0.92 0.92 874.9K
11:15 0.92 0.92 0.92 0.92 595.3K
11:20 0.92 0.92 0.92 0.92 205.9K
11:25 0.92 0.92 0.92 0.92 2,217.1K
13:00 0.92 0.92 0.91 0.92 1,087.7K
13:05 0.92 0.92 0.92 0.92 576.7K
13:10 0.92 0.92 0.92 0.92 230.9K
13:15 0.92 0.92 0.92 0.92 200.1K
13:20 0.92 0.92 0.92 0.92 102.0K
13:25 0.92 0.92 0.92 0.92 663.1K
13:30 0.92 0.92 0.92 0.92 427.4K
13:35 0.92 0.92 0.92 0.92 245.2K
13:40 0.92 0.92 0.92 0.92 240.9K
13:45 0.92 0.92 0.92 0.92 316.5K
13:50 0.92 0.92 0.91 0.92 2,419.7K
13:55 0.92 0.92 0.91 0.91 1,441.5K
14:00 0.91 0.92 0.91 0.92 503.7K
14:05 0.92 0.92 0.91 0.91 675.6K
14:10 0.91 0.91 0.91 0.91 1,198.6K
14:15 0.91 0.91 0.91 0.91 1,140.5K
14:20 0.91 0.91 0.91 0.91 1,398.7K
14:25 0.91 0.91 0.91 0.91 2,863.1K
14:30 0.91 0.91 0.91 0.91 1,687.9K
14:35 0.91 0.91 0.91 0.91 1,290.2K
14:40 0.91 0.91 0.91 0.91 707.3K
14:45 0.91 0.91 0.91 0.91 851.3K
14:50 0.91 0.91 0.91 0.91 2,329.1K
14:55 0.91 0.91 0.91 0.91 1,979.3K
15:00 0.91 0.91 0.91 0.91 251.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.93 0.93 0.91 0.91 60.4M
2025-09-25 0.91 0.94 0.90 0.93 71.2M
2025-09-24 0.88 0.92 0.88 0.91 68.3M
2025-09-23 0.89 0.90 0.86 0.89 46.8M
2025-09-22 0.87 0.89 0.86 0.88 32.4M
2025-09-19 0.88 0.89 0.87 0.87 42.4M
2025-09-18 0.88 0.90 0.86 0.88 61.3M
2025-09-17 0.86 0.88 0.86 0.88 40.5M
2025-09-16 0.86 0.87 0.85 0.87 40.5M
2025-09-15 0.85 0.87 0.85 0.86 44.6M
2025-09-12 0.86 0.86 0.84 0.85 56.3M
2025-09-11 0.81 0.86 0.81 0.86 82.9M
2025-09-10 0.80 0.82 0.80 0.81 40.6M
2025-09-09 0.81 0.81 0.79 0.79 36.6M
2025-09-08 0.82 0.82 0.80 0.82 57.0M
2025-09-05 0.77 0.83 0.77 0.82 89.2M
2025-09-04 0.83 0.84 0.76 0.77 108.6M
2025-09-03 0.82 0.83 0.81 0.83 77.4M
2025-09-02 0.84 0.85 0.81 0.82 101.2M
2025-09-01 0.82 0.85 0.81 0.84 61.2M
2025-08-29 0.80 0.83 0.79 0.82 66.9M
2025-08-28 0.76 0.82 0.76 0.82 84.0M
2025-08-27 0.76 0.79 0.76 0.77 78.1M
2025-08-26 0.77 0.77 0.75 0.76 38.4M
2025-08-25 0.75 0.77 0.75 0.77 76.9M
2025-08-22 0.69 0.74 0.69 0.74 103.2M
2025-08-21 0.69 0.70 0.69 0.69 44.1M
2025-08-20 0.68 0.69 0.67 0.69 33.2M
2025-08-19 0.68 0.69 0.68 0.68 34.7M
2025-08-18 0.67 0.69 0.66 0.68 59.2M
2025-08-15 0.65 0.67 0.65 0.66 33.3M
2025-08-14 0.66 0.67 0.65 0.66 51.1M
2025-08-13 0.63 0.66 0.63 0.66 59.1M
2025-08-12 0.62 0.64 0.62 0.63 53.1M
2025-08-11 0.61 0.62 0.61 0.62 14.0M
2025-08-08 0.61 0.62 0.61 0.61 11.3M
2025-08-07 0.62 0.62 0.61 0.62 12.4M
2025-08-06 0.61 0.62 0.61 0.62 15.3M
2025-08-05 0.61 0.62 0.61 0.61 12.2M
2025-08-04 0.60 0.61 0.60 0.61 12.8M
2025-08-01 0.61 0.62 0.60 0.61 35.0M
2025-07-31 0.63 0.63 0.61 0.61 38.3M
2025-07-30 0.63 0.63 0.62 0.62 38.2M
2025-07-29 0.62 0.63 0.62 0.63 59.7M
2025-07-28 0.61 0.62 0.61 0.62 13.3M
2025-07-25 0.61 0.61 0.60 0.61 33.8M
2025-07-24 0.60 0.61 0.60 0.61 24.6M
2025-07-23 0.60 0.60 0.59 0.60 31.9M
2025-07-22 0.59 0.60 0.59 0.60 19.4M
2025-07-21 0.59 0.60 0.59 0.60 14.6M
2025-07-18 0.59 0.60 0.59 0.59 21.6M
2025-07-17 0.58 0.59 0.58 0.59 29.2M
2025-07-16 0.58 0.59 0.58 0.58 31.1M
2025-07-15 0.57 0.58 0.57 0.58 54.4M
2025-07-14 0.57 0.57 0.57 0.57 9.1M
2025-07-11 0.56 0.57 0.56 0.57 29.9M
2025-07-10 0.56 0.57 0.56 0.56 11.3M
2025-07-09 0.56 0.57 0.56 0.56 13.1M
2025-07-08 0.55 0.57 0.55 0.56 35.3M
2025-07-07 0.56 0.56 0.55 0.55 17.5M
2025-07-04 0.56 0.56 0.56 0.56 15.3M
2025-07-03 0.55 0.56 0.55 0.56 14.3M
2025-07-02 0.56 0.56 0.55 0.55 13.1M
2025-07-01 0.56 0.56 0.56 0.56 14.7M
2025-06-30 0.56 0.56 0.56 0.56 25.1M
2025-06-27 0.55 0.56 0.55 0.55 15.6M
2025-06-26 0.55 0.56 0.55 0.55 19.9M
2025-06-25 0.54 0.55 0.54 0.55 30.1M
2025-06-24 0.53 0.54 0.53 0.54 18.6M
2025-06-23 0.53 0.54 0.53 0.53 7.4M
2025-06-20 0.54 0.54 0.53 0.53 9.2M
2025-06-19 0.54 0.54 0.53 0.54 12.1M
2025-06-18 0.54 0.54 0.53 0.54 7.8M
2025-06-17 0.54 0.54 0.53 0.54 13.0M
2025-06-16 0.54 0.54 0.54 0.54 16.3M
2025-06-13 0.54 0.54 0.54 0.54 13.6M
2025-06-12 0.54 0.54 0.54 0.54 8.2M
2025-06-11 0.54 0.54 0.54 0.54 14.6M
2025-06-10 0.54 0.55 0.53 0.54 14.9M
2025-06-09 0.54 0.55 0.54 0.54 14.6M
2025-06-06 0.54 0.54 0.54 0.54 5.6M
2025-06-05 0.53 0.54 0.53 0.54 19.1M
2025-06-04 0.53 0.54 0.53 0.53 9.7M
2025-06-03 0.53 0.53 0.53 0.53 12.2M
2025-05-30 0.53 0.53 0.53 0.53 10.9M
2025-05-29 0.52 0.53 0.52 0.53 17.1M
2025-05-28 0.52 0.53 0.52 0.52 11.5M
2025-05-27 0.53 0.53 0.52 0.53 16.5M
2025-05-26 0.53 0.53 0.53 0.53 15.6M
2025-05-23 0.54 0.54 0.53 0.53 15.6M
2025-05-22 0.54 0.54 0.54 0.54 7.9M
2025-05-21 0.54 0.54 0.54 0.54 13.4M
2025-05-20 0.54 0.54 0.54 0.54 12.1M
2025-05-19 0.54 0.54 0.53 0.54 8.7M
2025-05-16 0.54 0.54 0.54 0.54 8.6M
2025-05-15 0.55 0.55 0.54 0.54 12.2M
2025-05-14 0.55 0.55 0.54 0.55 22.4M
2025-05-13 0.55 0.55 0.54 0.55 16.0M
2025-05-12 0.54 0.55 0.54 0.55 12.7M
2025-05-09 0.54 0.54 0.53 0.54 12.0M
2025-05-08 0.54 0.55 0.54 0.54 16.3M
2025-05-07 0.54 0.55 0.53 0.54 18.1M
2025-05-06 0.53 0.54 0.53 0.54 12.6M
2025-04-30 0.52 0.53 0.52 0.53 15.0M
2025-04-29 0.52 0.52 0.52 0.52 8.2M
2025-04-28 0.53 0.53 0.52 0.52 8.0M
2025-04-25 0.52 0.53 0.52 0.52 11.6M
2025-04-24 0.53 0.53 0.52 0.52 11.1M
2025-04-23 0.53 0.53 0.52 0.53 19.7M
2025-04-22 0.52 0.53 0.52 0.52 12.9M
2025-04-21 0.52 0.53 0.52 0.52 14.7M
2025-04-18 0.52 0.52 0.51 0.52 7.5M
2025-04-17 0.52 0.52 0.51 0.52 12.6M
2025-04-16 0.52 0.52 0.51 0.52 11.1M
2025-04-15 0.52 0.52 0.51 0.52 11.0M
2025-04-14 0.53 0.53 0.52 0.52 16.5M
2025-04-11 0.51 0.53 0.51 0.52 35.6M
2025-04-10 0.51 0.52 0.51 0.51 41.3M
2025-04-09 0.48 0.51 0.48 0.50 43.1M
2025-04-08 0.49 0.50 0.48 0.49 39.6M
2025-04-07 0.52 0.53 0.46 0.49 64.8M
2025-04-03 0.55 0.55 0.54 0.54 28.5M
2025-04-02 0.55 0.56 0.55 0.55 11.5M
2025-04-01 0.55 0.56 0.55 0.55 13.1M
2025-03-31 0.56 0.56 0.55 0.55 22.8M
2025-03-28 0.56 0.56 0.56 0.56 13.9M
2025-03-27 0.56 0.57 0.56 0.56 24.0M
2025-03-26 0.56 0.57 0.56 0.56 15.5M
2025-03-25 0.57 0.57 0.56 0.56 21.3M
2025-03-24 0.56 0.57 0.56 0.57 21.3M
2025-03-21 0.58 0.58 0.56 0.57 39.8M
2025-03-20 0.58 0.58 0.58 0.58 23.3M
2025-03-19 0.59 0.59 0.58 0.58 24.3M
2025-03-18 0.58 0.59 0.58 0.59 25.4M
2025-03-17 0.59 0.59 0.58 0.58 13.8M
2025-03-14 0.58 0.59 0.58 0.59 27.9M
2025-03-13 0.59 0.59 0.57 0.58 42.8M
2025-03-12 0.59 0.60 0.59 0.59 17.5M
2025-03-11 0.59 0.59 0.59 0.59 17.7M
2025-03-10 0.60 0.60 0.59 0.60 20.5M
2025-03-07 0.60 0.60 0.59 0.60 21.9M
2025-03-06 0.59 0.61 0.59 0.60 38.8M
2025-03-05 0.58 0.59 0.58 0.59 17.2M
2025-03-04 0.58 0.59 0.57 0.59 25.7M
2025-03-03 0.59 0.60 0.58 0.59 30.4M
2025-02-28 0.61 0.61 0.58 0.59 47.0M
2025-02-27 0.61 0.62 0.60 0.61 36.6M
2025-02-26 0.61 0.62 0.60 0.62 41.3M
2025-02-25 0.60 0.61 0.60 0.61 28.2M
2025-02-24 0.61 0.61 0.60 0.61 38.9M
2025-02-21 0.59 0.61 0.59 0.61 143.2M
2025-02-20 0.59 0.59 0.58 0.59 27.1M
2025-02-19 0.57 0.59 0.57 0.59 43.0M
2025-02-18 0.58 0.59 0.57 0.57 32.7M
2025-02-17 0.58 0.59 0.58 0.58 38.1M
2025-02-14 0.57 0.58 0.57 0.58 18.5M
2025-02-13 0.58 0.58 0.57 0.57 27.6M
2025-02-12 0.57 0.58 0.57 0.58 31.0M
2025-02-11 0.58 0.58 0.57 0.58 23.8M
2025-02-10 0.58 0.58 0.57 0.58 26.1M
2025-02-07 0.56 0.58 0.56 0.58 70.1M
2025-02-06 0.55 0.57 0.55 0.57 43.5M
2025-02-05 0.56 0.56 0.55 0.55 27.9M
2025-01-27 0.56 0.56 0.55 0.55 31.4M
2025-01-24 0.56 0.57 0.55 0.56 22.8M
2025-01-23 0.57 0.57 0.56 0.56 33.5M
2025-01-22 0.56 0.57 0.56 0.56 18.7M
2025-01-21 0.57 0.57 0.56 0.56 23.0M
2025-01-20 0.55 0.57 0.55 0.56 38.4M
2025-01-17 0.55 0.56 0.55 0.55 24.7M
2025-01-16 0.55 0.56 0.54 0.55 30.8M
2025-01-15 0.56 0.56 0.55 0.55 19.7M
2025-01-14 0.54 0.56 0.53 0.56 48.1M
2025-01-13 0.54 0.54 0.53 0.54 33.5M
2025-01-10 0.54 0.55 0.54 0.54 23.5M
2025-01-09 0.55 0.55 0.54 0.55 20.7M
2025-01-08 0.55 0.55 0.54 0.55 31.5M
2025-01-07 0.54 0.55 0.54 0.55 26.9M
2025-01-06 0.54 0.55 0.54 0.54 28.4M
2025-01-03 0.55 0.55 0.54 0.54 28.4M
2025-01-02 0.57 0.57 0.54 0.55 55.5M