BOC Intl ChiNext

159821
🏛️ china →
1.18
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1.20 1.22 1.20 1.21 9.6K
09:35 1.21 1.22 1.21 1.22 6.8K
09:40 1.21 1.21 1.21 1.21 0.5K
09:45 1.21 1.21 1.21 1.21 2.8K
09:50 1.21 1.21 1.21 1.21 4.4K
09:55 1.21 1.21 1.21 1.21 3.3K
10:00 1.21 1.21 1.21 1.21 16.3K
10:05 1.21 1.21 1.20 1.20 17.6K
10:10 1.21 1.21 1.20 1.20 16.2K
10:15 1.20 1.20 1.20 1.20 63.4K
10:20 1.20 1.20 1.20 1.20 24.9K
10:25 1.20 1.20 1.20 1.20 0.1K
10:30 1.20 1.20 1.20 1.20 10.8K
10:35 1.20 1.20 1.20 1.20 0.5K
10:40 1.20 1.20 1.20 1.20 15.3K
10:45 1.20 1.20 1.20 1.20 0.8K
11:05 1.20 1.20 1.20 1.20 8.3K
11:15 1.20 1.20 1.20 1.20 5.6K
11:20 1.20 1.20 1.20 1.20 72.2K
11:25 1.20 1.20 1.20 1.20 4.0K
13:00 1.20 1.20 1.20 1.20 21.9K
13:05 1.20 1.20 1.20 1.20 10.2K
13:10 1.19 1.20 1.19 1.20 12.5K
13:15 1.20 1.20 1.20 1.20 20.0K
13:25 1.20 1.20 1.20 1.20 10.4K
13:30 1.20 1.20 1.20 1.20 21.1K
13:35 1.20 1.20 1.20 1.20 2.0K
13:45 1.20 1.20 1.20 1.20 14.6K
13:50 1.20 1.20 1.19 1.19 61.1K
13:55 1.19 1.19 1.19 1.19 11.5K
14:00 1.19 1.19 1.19 1.19 88.4K
14:05 1.19 1.19 1.19 1.19 312.9K
14:10 1.19 1.19 1.19 1.19 53.0K
14:15 1.19 1.19 1.19 1.19 1.0K
14:20 1.19 1.19 1.19 1.19 2.5K
14:25 1.19 1.19 1.19 1.19 4.1K
14:30 1.19 1.19 1.19 1.19 322.5K
14:35 1.18 1.19 1.18 1.19 345.4K
14:40 1.18 1.19 1.18 1.19 95.2K
14:45 1.19 1.19 1.19 1.19 19.1K
14:50 1.19 1.19 1.18 1.18 12.8K
14:55 1.18 1.18 1.18 1.18 10.8K
15:00 1.18 1.18 1.18 1.18 1.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.20 1.22 1.18 1.18 1.7M
2025-09-25 1.19 1.22 1.18 1.21 2.1M
2025-09-24 1.16 1.19 1.16 1.19 2.1M
2025-09-23 1.17 1.18 1.14 1.16 1.8M
2025-09-22 1.16 1.16 1.14 1.16 2.5M
2025-09-19 1.16 1.17 1.15 1.16 5.2M
2025-09-18 1.17 1.19 1.15 1.18 5.4M
2025-09-17 1.15 1.18 1.13 1.18 3.5M
2025-09-16 1.15 1.16 1.13 1.16 2.4M
2025-09-15 1.14 1.16 1.14 1.15 2.5M
2025-09-12 1.14 1.14 1.13 1.13 1.7M
2025-09-11 1.08 1.14 1.08 1.14 2.0M
2025-09-10 1.08 1.10 1.08 1.09 1.2M
2025-09-09 1.10 1.10 1.07 1.08 1.3M
2025-09-08 1.11 1.12 1.08 1.10 3.4M
2025-09-05 1.04 1.11 1.04 1.11 1.6M
2025-09-04 1.09 1.10 1.04 1.04 4.5M
2025-09-03 1.08 1.09 1.07 1.09 1.2M
2025-09-02 1.11 1.12 1.06 1.08 1.8M
2025-09-01 1.09 1.11 1.08 1.10 1.2M
2025-08-29 1.06 1.10 1.06 1.09 1.4M
2025-08-28 1.02 1.06 1.02 1.06 2.0M
2025-08-27 1.03 1.09 1.02 1.02 3.2M
2025-08-26 1.04 1.04 1.02 1.03 0.7M
2025-08-25 1.02 1.04 1.01 1.03 1.2M
2025-08-22 0.99 1.01 0.99 1.01 2.1M
2025-08-20 0.97 0.98 0.95 0.98 0.5M
2025-08-19 0.97 0.99 0.97 0.97 0.5M
2025-08-18 0.95 0.99 0.95 0.98 1.3M
2025-08-15 0.91 0.95 0.91 0.95 2.4M
2025-08-14 0.93 0.94 0.93 0.93 2.1M
2025-08-13 0.90 0.94 0.90 0.94 2.0M
2025-08-12 0.88 0.90 0.88 0.90 0.6M
2025-08-11 0.88 0.90 0.88 0.89 1.0M
2025-08-08 0.88 0.88 0.87 0.88 0.3M
2025-08-07 0.89 0.89 0.87 0.88 2.2M
2025-08-06 0.88 0.89 0.88 0.89 0.5M
2025-08-05 0.88 0.88 0.87 0.88 0.8M
2025-08-04 0.87 0.88 0.87 0.88 0.4M
2025-08-01 0.88 0.88 0.86 0.87 0.7M
2025-07-31 0.89 0.90 0.87 0.88 1.2M
2025-07-30 0.90 0.90 0.88 0.89 0.6M
2025-07-29 0.89 0.90 0.88 0.90 0.9M
2025-07-28 0.88 0.89 0.87 0.89 0.7M
2025-07-25 0.88 0.88 0.88 0.88 1.1M
2025-07-24 0.88 0.88 0.86 0.88 0.6M
2025-07-23 0.86 0.88 0.86 0.87 0.8M
2025-07-22 0.86 0.87 0.86 0.87 0.9M
2025-07-21 0.86 0.86 0.85 0.86 0.7M
2025-07-18 0.86 0.86 0.85 0.86 0.6M
2025-07-17 0.84 0.85 0.84 0.85 1.4M
2025-07-16 0.84 0.85 0.84 0.84 0.4M
2025-07-15 0.83 0.85 0.83 0.84 0.7M
2025-07-14 0.83 0.83 0.81 0.83 0.7M
2025-07-11 0.82 0.84 0.82 0.83 0.7M
2025-07-10 0.82 0.83 0.82 0.82 0.3M
2025-07-09 0.82 0.83 0.82 0.82 0.6M
2025-07-08 0.80 0.82 0.80 0.82 0.8M
2025-07-07 0.81 0.81 0.80 0.80 0.3M
2025-07-04 0.81 0.82 0.81 0.81 1.1M
2025-07-03 0.80 0.81 0.80 0.81 0.6M
2025-07-02 0.80 0.82 0.80 0.80 0.6M
2025-07-01 0.81 0.83 0.79 0.81 0.8M
2025-06-30 0.80 0.81 0.80 0.81 0.4M
2025-06-27 0.80 0.81 0.79 0.80 1.5M
2025-06-26 0.80 0.80 0.78 0.79 0.7M
2025-06-25 0.79 0.80 0.78 0.80 1.1M
2025-06-24 0.76 0.78 0.75 0.78 0.8M
2025-06-23 0.76 0.76 0.75 0.76 0.3M
2025-06-20 0.76 0.76 0.75 0.76 0.2M
2025-06-19 0.76 0.77 0.76 0.76 0.2M
2025-06-18 0.77 0.77 0.77 0.77 0.5M
2025-06-17 0.77 0.77 0.77 0.77 0.3M
2025-06-16 0.76 0.77 0.76 0.77 1.6M
2025-06-13 0.75 0.77 0.75 0.77 0.1M
2025-06-12 0.77 0.78 0.77 0.77 0.5M
2025-06-11 0.77 0.78 0.77 0.77 0.3M
2025-06-10 0.77 0.77 0.76 0.76 0.2M
2025-06-09 0.76 0.78 0.76 0.77 1.0M
2025-06-06 0.77 0.77 0.76 0.76 0.7M
2025-06-05 0.76 0.77 0.76 0.77 0.9M
2025-06-04 0.75 0.76 0.75 0.76 0.5M
2025-06-03 0.74 0.76 0.74 0.76 0.4M
2025-05-30 0.75 0.76 0.75 0.76 0.2M
2025-05-29 0.75 0.78 0.74 0.77 2.2M
2025-05-28 0.75 0.75 0.74 0.75 0.2M
2025-05-27 0.75 0.75 0.74 0.75 0.3M
2025-05-26 0.76 0.76 0.75 0.75 0.9M
2025-05-23 0.76 0.77 0.76 0.76 0.8M
2025-05-22 0.77 0.77 0.76 0.77 0.5M
2025-05-21 0.76 0.77 0.76 0.77 0.4M
2025-05-20 0.76 0.77 0.76 0.76 0.2M
2025-05-19 0.75 0.77 0.75 0.76 0.2M
2025-05-16 0.76 0.77 0.76 0.76 0.2M
2025-05-15 0.78 0.78 0.76 0.76 0.3M
2025-05-14 0.77 0.78 0.77 0.78 0.4M
2025-05-13 0.78 0.80 0.77 0.77 0.3M
2025-05-12 0.76 0.77 0.76 0.77 2.0M
2025-05-09 0.76 0.76 0.75 0.75 0.3M
2025-05-08 0.76 0.76 0.75 0.76 0.7M
2025-05-07 0.74 0.76 0.74 0.75 0.4M
2025-05-06 0.73 0.74 0.73 0.74 0.6M
2025-04-30 0.73 0.73 0.72 0.73 0.9M
2025-04-29 0.72 0.73 0.72 0.72 0.2M
2025-04-28 0.73 0.73 0.72 0.73 0.5M
2025-04-25 0.73 0.73 0.73 0.73 1.6M
2025-04-24 0.73 0.73 0.72 0.73 1.6M
2025-04-23 0.72 0.73 0.72 0.73 0.6M
2025-04-22 0.72 0.72 0.72 0.72 0.5M
2025-04-21 0.72 0.73 0.71 0.72 0.4M
2025-04-18 0.71 0.72 0.71 0.71 0.1M
2025-04-17 0.71 0.72 0.71 0.71 0.3M
2025-04-16 0.72 0.72 0.70 0.71 0.5M
2025-04-15 0.72 0.72 0.71 0.72 0.2M
2025-04-14 0.72 0.73 0.72 0.72 0.6M
2025-04-11 0.70 0.73 0.70 0.72 1.1M
2025-04-10 0.71 0.73 0.71 0.71 2.2M
2025-04-09 0.67 0.70 0.65 0.69 1.5M
2025-04-08 0.68 0.70 0.68 0.69 1.8M
2025-04-07 0.73 0.75 0.65 0.67 3.7M
2025-04-03 0.78 0.79 0.77 0.77 1.0M
2025-04-02 0.79 0.79 0.78 0.79 0.2M
2025-04-01 0.78 0.79 0.78 0.79 0.4M
2025-03-31 0.79 0.79 0.78 0.79 0.6M
2025-03-28 0.80 0.80 0.79 0.79 0.4M
2025-03-27 0.79 0.80 0.79 0.80 0.3M
2025-03-26 0.80 0.80 0.79 0.80 0.4M
2025-03-25 0.79 0.81 0.79 0.80 0.6M
2025-03-24 0.80 0.81 0.79 0.80 0.9M
2025-03-21 0.82 0.82 0.80 0.80 0.9M
2025-03-20 0.83 0.83 0.82 0.82 0.5M
2025-03-19 0.83 0.83 0.82 0.83 1.3M
2025-03-18 0.83 0.83 0.82 0.83 1.1M
2025-03-17 0.83 0.83 0.82 0.83 2.0M
2025-03-14 0.81 0.83 0.81 0.83 1.2M
2025-03-13 0.82 0.82 0.80 0.81 0.7M
2025-03-12 0.82 0.82 0.82 0.82 0.6M
2025-03-11 0.81 0.82 0.80 0.82 0.6M
2025-03-10 0.82 0.82 0.81 0.82 0.2M
2025-03-07 0.83 0.83 0.82 0.82 0.4M
2025-03-06 0.82 0.83 0.82 0.83 1.0M
2025-03-05 0.81 0.82 0.81 0.81 1.1M
2025-03-04 0.81 0.82 0.80 0.82 1.2M
2025-03-03 0.81 0.83 0.81 0.82 0.8M
2025-02-28 0.83 0.84 0.80 0.80 2.0M
2025-02-27 0.84 0.85 0.83 0.84 0.7M
2025-02-26 0.84 0.84 0.83 0.84 1.9M
2025-02-25 0.83 0.85 0.83 0.83 0.9M
2025-02-24 0.85 0.85 0.83 0.84 1.0M
2025-02-21 0.83 0.86 0.83 0.85 5.7M
2025-02-20 0.83 0.83 0.82 0.83 2.3M
2025-02-19 0.81 0.83 0.81 0.83 2.0M
2025-02-18 0.83 0.83 0.81 0.81 1.7M
2025-02-17 0.83 0.84 0.82 0.82 1.0M
2025-02-14 0.81 0.83 0.80 0.82 2.6M
2025-02-13 0.82 0.82 0.80 0.81 0.8M
2025-02-12 0.80 0.82 0.79 0.82 2.3M
2025-02-11 0.81 0.81 0.80 0.80 1.1M
2025-02-10 0.81 0.82 0.80 0.81 2.0M
2025-02-07 0.79 0.82 0.79 0.81 2.0M
2025-02-06 0.77 0.80 0.76 0.79 2.2M
2025-02-05 0.78 0.78 0.77 0.77 1.4M
2025-01-27 0.79 0.79 0.77 0.78 1.1M
2025-01-24 0.78 0.79 0.78 0.79 1.2M
2025-01-23 0.79 0.80 0.78 0.78 1.4M
2025-01-22 0.78 0.79 0.77 0.78 0.7M
2025-01-21 0.79 0.80 0.78 0.79 1.1M
2025-01-20 0.78 0.79 0.76 0.79 3.1M
2025-01-17 0.76 0.78 0.76 0.77 1.3M
2025-01-16 0.77 0.78 0.76 0.77 1.5M
2025-01-15 0.77 0.78 0.76 0.76 2.2M
2025-01-14 0.73 0.78 0.73 0.77 4.6M
2025-01-13 0.73 0.74 0.73 0.74 1.6M
2025-01-10 0.74 0.75 0.74 0.74 1.3M
2025-01-09 0.74 0.75 0.74 0.75 2.5M
2025-01-08 0.75 0.76 0.73 0.75 1.9M
2025-01-07 0.75 0.76 0.74 0.76 1.3M
2025-01-06 0.72 0.76 0.72 0.75 2.1M
2025-01-03 0.77 0.77 0.75 0.75 1.8M
2025-01-02 0.80 0.80 0.76 0.77 3.1M