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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 0.82 0.82 0.80 0.80 1.8M
2024-12-30 0.82 0.83 0.82 0.82 1.1M
2024-12-27 0.82 0.83 0.82 0.82 1.9M
2024-12-26 0.82 0.83 0.82 0.82 1.3M
2024-12-25 0.82 0.82 0.81 0.82 0.9M
2024-12-24 0.81 0.82 0.81 0.82 1.6M
2024-12-23 0.82 0.83 0.81 0.81 1.5M
2024-12-20 0.82 0.83 0.82 0.82 2.3M
2024-12-19 0.82 0.83 0.81 0.82 1.2M
2024-12-18 0.82 0.83 0.82 0.82 1.0M
2024-12-17 0.82 0.83 0.82 0.82 1.4M
2024-12-16 0.83 0.83 0.82 0.82 1.3M
2024-12-13 0.85 0.85 0.83 0.83 2.8M
2024-12-12 0.84 0.86 0.84 0.85 3.5M
2024-12-11 0.84 0.85 0.84 0.84 2.3M
2024-12-10 0.89 0.89 0.84 0.84 6.2M
2024-12-09 0.84 0.85 0.83 0.84 2.2M
2024-12-06 0.83 0.86 0.82 0.84 5.1M
2024-12-05 0.82 0.83 0.82 0.83 1.9M
2024-12-04 0.83 0.84 0.82 0.83 2.3M
2024-12-03 0.84 0.84 0.83 0.84 1.8M
2024-12-02 0.83 0.84 0.82 0.84 2.4M
2024-11-29 0.80 0.84 0.80 0.83 2.8M
2024-11-28 0.82 0.82 0.81 0.81 2.7M
2024-11-27 0.80 0.82 0.79 0.82 2.4M
2024-11-26 0.81 0.82 0.80 0.80 1.6M
2024-11-25 0.81 0.82 0.80 0.81 2.2M
2024-11-22 0.84 0.84 0.81 0.81 3.9M
2024-11-21 0.84 0.85 0.84 0.84 1.6M
2024-11-20 0.84 0.85 0.83 0.85 2.3M
2024-11-19 0.82 0.84 0.81 0.84 4.2M
2024-11-18 0.84 0.84 0.81 0.82 4.6M
2024-11-15 0.86 0.87 0.84 0.84 4.3M
2024-11-14 0.90 0.90 0.86 0.87 4.8M
2024-11-13 0.88 0.90 0.87 0.90 5.0M
2024-11-12 0.89 0.91 0.88 0.89 5.5M
2024-11-11 0.87 0.90 0.85 0.89 9.0M
2024-11-08 0.89 0.90 0.86 0.87 7.7M
2024-11-07 0.83 0.88 0.83 0.88 12.7M
2024-11-06 0.85 0.88 0.84 0.84 11.6M
2024-11-05 0.81 0.86 0.81 0.85 16.2M
2024-11-04 0.79 0.82 0.79 0.81 6.2M
2024-11-01 0.80 0.81 0.79 0.79 4.5M
2024-10-31 0.80 0.83 0.79 0.81 7.1M
2024-10-30 0.81 0.81 0.79 0.81 6.7M
2024-10-29 0.83 0.83 0.81 0.81 8.5M
2024-10-28 0.83 0.84 0.82 0.83 9.9M
2024-10-25 0.81 0.85 0.81 0.83 17.5M
2024-10-24 0.82 0.82 0.81 0.81 6.8M
2024-10-23 0.82 0.84 0.81 0.82 12.1M
2024-10-22 0.81 0.83 0.81 0.82 10.9M
2024-10-21 0.83 0.85 0.81 0.82 22.7M
2024-10-18 0.75 0.88 0.75 0.83 39.2M
2024-10-17 0.76 0.78 0.76 0.76 18.7M
2024-10-16 0.76 0.78 0.75 0.76 16.5M
2024-10-15 0.79 0.81 0.77 0.78 20.2M
2024-10-14 0.78 0.81 0.77 0.80 25.3M
2024-10-11 0.79 0.81 0.77 0.78 26.6M
2024-10-10 0.83 0.88 0.81 0.82 40.6M
2024-10-09 0.97 0.97 0.87 0.87 75.1M
2024-10-08 1.00 1.08 0.90 1.08 75.5M
2024-09-30 0.89 0.90 0.74 0.90 60.1M
2024-09-27 0.64 0.77 0.64 0.75 8.5M
2024-09-26 0.63 0.64 0.60 0.64 3.5M
2024-09-25 0.60 0.63 0.60 0.62 2.8M
2024-09-24 0.58 0.60 0.57 0.60 1.2M
2024-09-23 0.58 0.58 0.57 0.57 0.1M
2024-09-20 0.58 0.58 0.57 0.58 0.2M
2024-09-19 0.57 0.60 0.57 0.58 0.1M
2024-09-18 0.57 0.57 0.57 0.57 0.1M
2024-09-13 0.58 0.58 0.57 0.58 0.2M
2024-09-12 0.59 0.59 0.58 0.58 0.5M
2024-09-11 0.57 0.59 0.57 0.58 1.3M
2024-09-10 0.57 0.57 0.57 0.57 0.4M
2024-09-09 0.57 0.57 0.57 0.57 0.1M
2024-09-06 0.58 0.58 0.57 0.58 0.6M
2024-09-05 0.58 0.58 0.58 0.58 0.2M
2024-09-04 0.58 0.58 0.57 0.58 2.5M
2024-09-03 0.58 0.58 0.57 0.58 1.8M
2024-09-02 0.60 0.64 0.58 0.58 1.5M
2024-08-30 0.56 0.64 0.56 0.60 2.2M
2024-08-29 0.54 0.58 0.54 0.57 0.1M
2024-08-28 0.57 0.57 0.57 0.57 0.0M
2024-08-27 0.57 0.57 0.57 0.57 0.0M
2024-08-26 0.58 0.58 0.58 0.58 0.0M
2024-08-23 0.58 0.58 0.57 0.58 0.0M
2024-08-22 0.57 0.58 0.57 0.57 0.1M
2024-08-21 0.58 0.59 0.58 0.58 0.0M
2024-08-20 0.59 0.59 0.58 0.59 0.1M
2024-08-19 0.59 0.60 0.59 0.59 0.0M
2024-08-16 0.59 0.60 0.59 0.59 0.0M
2024-08-15 0.59 0.60 0.59 0.59 0.0M
2024-08-14 0.59 0.59 0.59 0.59 0.0M
2024-08-13 0.60 0.60 0.59 0.60 0.0M
2024-08-12 0.60 0.60 0.59 0.59 0.1M
2024-08-09 0.60 0.60 0.60 0.60 0.0M
2024-08-08 0.60 0.61 0.59 0.60 0.0M
2024-08-07 0.60 0.61 0.60 0.60 0.0M
2024-08-06 0.60 0.61 0.60 0.61 0.1M
2024-08-05 0.61 0.61 0.60 0.61 0.1M
2024-08-02 0.61 0.62 0.61 0.61 0.1M
2024-07-31 0.61 0.64 0.61 0.62 0.1M
2024-07-30 0.60 0.61 0.60 0.60 0.0M
2024-07-29 0.62 0.62 0.61 0.61 0.1M
2024-07-26 0.62 0.62 0.61 0.61 0.0M
2024-07-25 0.61 0.61 0.61 0.61 0.1M
2024-07-24 0.62 0.62 0.61 0.62 0.0M
2024-07-23 0.63 0.63 0.63 0.63 0.1M
2024-07-22 0.63 0.64 0.63 0.64 0.2M
2024-07-19 0.63 0.65 0.63 0.64 0.1M
2024-07-18 0.62 0.63 0.62 0.63 0.1M
2024-07-17 0.63 0.63 0.63 0.63 0.0M
2024-07-16 0.62 0.64 0.62 0.63 0.0M
2024-07-15 0.62 0.62 0.62 0.62 0.0M
2024-07-12 0.62 0.63 0.62 0.63 0.0M
2024-07-11 0.62 0.64 0.62 0.62 0.0M
2024-07-10 0.61 0.62 0.61 0.61 0.1M
2024-07-09 0.60 0.61 0.60 0.61 0.0M
2024-07-08 0.61 0.61 0.61 0.61 0.0M
2024-07-05 0.61 0.62 0.61 0.61 0.1M
2024-07-04 0.62 0.62 0.61 0.61 0.0M
2024-07-03 0.62 0.62 0.61 0.62 0.0M
2024-07-02 0.62 0.62 0.62 0.62 0.0M
2024-07-01 0.63 0.63 0.61 0.62 0.7M
2024-06-28 0.63 0.63 0.63 0.63 0.0M
2024-06-27 0.64 0.64 0.63 0.63 0.1M
2024-06-26 0.63 0.64 0.63 0.64 0.0M
2024-06-25 0.63 0.64 0.63 0.63 0.1M
2024-06-24 0.65 0.65 0.64 0.64 0.1M
2024-06-21 0.67 0.67 0.64 0.65 0.1M
2024-06-20 0.68 0.68 0.65 0.66 0.3M
2024-06-19 0.67 0.67 0.66 0.66 0.0M
2024-06-18 0.67 0.67 0.67 0.67 0.0M
2024-06-17 0.66 0.67 0.66 0.67 0.0M
2024-06-14 0.65 0.66 0.65 0.66 0.0M
2024-06-13 0.66 0.66 0.66 0.66 0.1M
2024-06-12 0.66 0.66 0.66 0.66 0.1M
2024-06-11 0.66 0.66 0.65 0.66 0.0M
2024-06-07 0.66 0.67 0.65 0.66 0.1M
2024-06-06 0.67 0.68 0.67 0.67 0.2M
2024-06-05 0.69 0.69 0.68 0.68 0.1M
2024-06-04 0.67 0.69 0.67 0.68 0.5M
2024-06-03 0.67 0.67 0.66 0.67 0.0M
2024-05-31 0.67 0.68 0.67 0.67 0.0M
2024-05-30 0.67 0.67 0.67 0.67 0.0M
2024-05-29 0.67 0.67 0.66 0.67 0.1M
2024-05-28 0.67 0.67 0.66 0.67 0.0M
2024-05-27 0.67 0.67 0.66 0.67 0.3M
2024-05-24 0.68 0.68 0.67 0.67 0.4M
2024-05-23 0.69 0.69 0.68 0.68 0.1M
2024-05-22 0.68 0.69 0.68 0.69 0.2M
2024-05-21 0.69 0.69 0.67 0.68 0.1M
2024-05-20 0.69 0.70 0.68 0.69 0.2M
2024-05-17 0.68 0.68 0.68 0.68 0.0M
2024-05-16 0.67 0.68 0.67 0.68 0.0M
2024-05-15 0.68 0.68 0.68 0.68 0.0M
2024-05-14 0.68 0.69 0.68 0.68 0.0M
2024-05-13 0.69 0.69 0.68 0.68 0.1M
2024-05-10 0.69 0.69 0.69 0.69 0.1M
2024-05-09 0.69 0.70 0.69 0.70 0.0M
2024-05-08 0.69 0.69 0.69 0.69 0.1M
2024-05-07 0.69 0.70 0.69 0.69 0.0M
2024-05-06 0.68 0.70 0.68 0.69 0.3M
2024-04-30 0.69 0.69 0.68 0.68 0.1M
2024-04-29 0.68 0.70 0.68 0.69 0.2M
2024-04-26 0.66 0.67 0.66 0.67 0.0M
2024-04-25 0.65 0.65 0.64 0.65 0.1M
2024-04-24 0.64 0.65 0.64 0.65 0.0M
2024-04-23 0.64 0.64 0.64 0.64 0.1M
2024-04-22 0.64 0.65 0.64 0.64 0.0M
2024-04-19 0.66 0.66 0.64 0.65 0.1M
2024-04-18 0.66 0.66 0.65 0.66 0.1M
2024-04-17 0.63 0.67 0.63 0.66 0.1M
2024-04-16 0.66 0.66 0.65 0.65 0.0M
2024-04-15 0.65 0.67 0.65 0.65 0.1M
2024-04-12 0.65 0.65 0.65 0.65 0.1M
2024-04-11 0.65 0.66 0.65 0.65 0.0M
2024-04-10 0.66 0.68 0.65 0.66 0.1M
2024-04-09 0.66 0.67 0.66 0.67 0.0M
2024-04-08 0.68 0.70 0.67 0.67 0.0M
2024-04-03 0.68 0.68 0.68 0.68 0.0M
2024-04-02 0.68 0.68 0.68 0.68 0.1M
2024-04-01 0.67 0.68 0.67 0.68 0.1M
2024-03-29 0.66 0.67 0.66 0.67 0.0M
2024-03-28 0.66 0.67 0.65 0.67 0.1M
2024-03-27 0.67 0.67 0.66 0.66 0.2M
2024-03-26 0.67 0.68 0.67 0.68 0.1M
2024-03-25 0.69 0.69 0.67 0.67 0.1M
2024-03-22 0.69 0.70 0.68 0.69 0.1M
2024-03-21 0.70 0.70 0.70 0.70 0.1M
2024-03-20 0.69 0.70 0.69 0.70 0.1M
2024-03-19 0.71 0.71 0.70 0.70 0.1M
2024-03-18 0.69 0.71 0.69 0.71 0.2M
2024-03-15 0.70 0.70 0.67 0.69 0.2M
2024-03-14 0.70 0.70 0.69 0.69 0.2M
2024-03-13 0.70 0.70 0.69 0.69 0.3M
2024-03-12 0.69 0.70 0.69 0.70 0.2M
2024-03-11 0.66 0.69 0.66 0.69 0.3M
2024-03-08 0.66 0.66 0.65 0.66 0.1M
2024-03-07 0.67 0.67 0.66 0.66 0.0M
2024-03-06 0.67 0.67 0.67 0.67 0.0M
2024-03-05 0.67 0.67 0.67 0.67 0.2M
2024-03-04 0.66 0.67 0.66 0.67 0.1M
2024-03-01 0.67 0.67 0.66 0.67 0.2M
2024-02-29 0.65 0.67 0.64 0.67 0.5M
2024-02-28 0.66 0.67 0.64 0.66 0.3M
2024-02-27 0.64 0.66 0.64 0.66 0.3M
2024-02-26 0.65 0.65 0.64 0.64 0.0M
2024-02-23 0.64 0.65 0.64 0.65 0.1M
2024-02-22 0.64 0.64 0.64 0.64 0.1M
2024-02-21 0.63 0.65 0.63 0.64 0.2M
2024-02-20 0.64 0.64 0.62 0.64 0.0M
2024-02-19 0.63 0.66 0.63 0.64 0.3M
2024-02-08 0.62 0.64 0.62 0.63 0.4M
2024-02-07 0.61 0.63 0.61 0.62 0.3M
2024-02-06 0.58 0.61 0.58 0.61 0.9M
2024-02-05 0.58 0.59 0.55 0.58 0.1M
2024-02-02 0.59 0.59 0.57 0.58 0.5M
2024-02-01 0.57 0.59 0.57 0.59 0.6M
2024-01-31 0.60 0.60 0.58 0.59 0.5M
2024-01-30 0.61 0.61 0.59 0.59 0.8M
2024-01-29 0.62 0.62 0.60 0.60 0.0M
2024-01-26 0.61 0.63 0.61 0.62 0.2M
2024-01-25 0.62 0.63 0.62 0.63 0.4M
2024-01-24 0.62 0.63 0.61 0.63 0.2M
2024-01-23 0.62 0.63 0.61 0.62 0.3M
2024-01-22 0.63 0.64 0.62 0.62 0.2M
2024-01-19 0.64 0.64 0.63 0.64 0.0M
2024-01-18 0.63 0.64 0.62 0.64 0.1M
2024-01-17 0.64 0.64 0.63 0.63 0.1M
2024-01-16 0.65 0.65 0.64 0.65 0.1M
2024-01-15 0.66 0.67 0.64 0.65 0.6M
2024-01-12 0.66 0.67 0.66 0.67 0.1M
2024-01-11 0.66 0.67 0.65 0.67 0.1M
2024-01-10 0.65 0.79 0.64 0.66 0.1M
2024-01-09 0.64 0.66 0.64 0.66 0.1M
2024-01-08 0.66 0.66 0.63 0.65 0.1M
2024-01-05 0.67 0.67 0.66 0.66 0.1M
2024-01-04 0.68 0.68 0.67 0.67 0.1M
2024-01-03 0.69 0.69 0.68 0.68 0.2M
2024-01-02 0.71 0.71 0.69 0.70 0.4M