Bosera CSI Central-SOEs Innov Drv

515900
🏛️ china →
1.54
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 1.25 1.26 1.25 1.26 43.6M
2023-12-28 1.24 1.25 1.23 1.25 45.0M
2023-12-27 1.23 1.24 1.22 1.24 52.1M
2023-12-26 1.23 1.23 1.22 1.23 56.2M
2023-12-25 1.22 1.23 1.22 1.23 52.7M
2023-12-22 1.22 1.24 1.22 1.23 52.2M
2023-12-21 1.21 1.23 1.21 1.22 54.5M
2023-12-20 1.23 1.24 1.22 1.22 59.4M
2023-12-19 1.23 1.24 1.22 1.23 55.4M
2023-12-18 1.24 1.24 1.23 1.23 51.2M
2023-12-15 1.25 1.25 1.24 1.24 146.9M
2023-12-14 1.25 1.26 1.25 1.25 87.1M
2023-12-13 1.27 1.27 1.25 1.25 96.1M
2023-12-12 1.25 1.27 1.25 1.27 269.9M
2023-12-11 1.25 1.26 1.23 1.26 53.4M
2023-12-08 1.24 1.25 1.24 1.25 49.6M
2023-12-07 1.24 1.25 1.24 1.25 55.1M
2023-12-06 1.25 1.25 1.24 1.25 65.3M
2023-12-05 1.27 1.28 1.25 1.25 286.8M
2023-12-04 1.30 1.30 1.28 1.28 89.1M
2023-12-01 1.26 1.28 1.26 1.28 252.9M
2023-11-30 1.26 1.28 1.26 1.27 50.5M
2023-11-29 1.28 1.28 1.26 1.27 50.2M
2023-11-28 1.28 1.28 1.27 1.28 47.0M
2023-11-27 1.28 1.28 1.27 1.28 34.3M
2023-11-24 1.28 1.28 1.27 1.27 38.0M
2023-11-23 1.27 1.28 1.27 1.28 44.7M
2023-11-22 1.27 1.28 1.27 1.27 48.9M
2023-11-21 1.29 1.29 1.28 1.28 49.3M
2023-11-20 1.28 1.29 1.28 1.28 54.6M
2023-11-17 1.28 1.28 1.27 1.28 44.0M
2023-11-16 1.30 1.30 1.28 1.29 54.9M
2023-11-15 1.29 1.30 1.29 1.30 50.1M
2023-11-14 1.28 1.29 1.28 1.29 108.4M
2023-11-13 1.28 1.29 1.27 1.28 49.2M
2023-11-10 1.28 1.28 1.27 1.27 50.0M
2023-11-09 1.27 1.29 1.27 1.29 56.7M
2023-11-08 1.28 1.28 1.27 1.28 49.1M
2023-11-07 1.28 1.29 1.28 1.28 50.2M
2023-11-06 1.28 1.28 1.28 1.28 64.0M
2023-11-03 1.27 1.28 1.27 1.28 61.3M
2023-11-02 1.27 1.28 1.27 1.27 54.6M
2023-11-01 1.28 1.28 1.27 1.27 46.9M
2023-10-31 1.28 1.28 1.27 1.28 59.1M
2023-10-30 1.29 1.29 1.28 1.28 63.7M
2023-10-27 1.28 1.30 1.28 1.29 47.7M
2023-10-26 1.27 1.28 1.27 1.28 59.5M
2023-10-25 1.28 1.29 1.27 1.27 48.0M
2023-10-24 1.26 1.27 1.25 1.26 49.2M
2023-10-23 1.28 1.28 1.25 1.26 64.2M
2023-10-20 1.30 1.30 1.27 1.28 47.1M
2023-10-19 1.31 1.31 1.29 1.29 55.0M
2023-10-18 1.32 1.32 1.31 1.31 46.8M
2023-10-17 1.32 1.33 1.31 1.32 66.5M
2023-10-16 1.31 1.32 1.31 1.31 52.7M
2023-10-13 1.33 1.33 1.31 1.32 39.2M
2023-10-12 1.32 1.33 1.32 1.33 51.5M
2023-10-11 1.31 1.33 1.31 1.32 56.7M
2023-10-10 1.34 1.34 1.31 1.32 47.1M
2023-10-09 1.34 1.34 1.32 1.34 55.1M
2023-09-28 1.33 1.34 1.33 1.34 131.5M
2023-09-27 1.32 1.33 1.32 1.33 51.3M
2023-09-26 1.33 1.34 1.32 1.33 47.0M
2023-09-25 1.34 1.35 1.33 1.33 40.4M
2023-09-22 1.31 1.34 1.31 1.34 56.6M
2023-09-21 1.32 1.34 1.32 1.32 49.3M
2023-09-20 1.33 1.34 1.33 1.33 37.0M
2023-09-19 1.33 1.34 1.33 1.34 45.6M
2023-09-18 1.34 1.34 1.33 1.34 50.4M
2023-09-15 1.36 1.36 1.34 1.35 41.8M
2023-09-14 1.34 1.36 1.34 1.36 130.7M
2023-09-13 1.36 1.36 1.34 1.35 52.4M
2023-09-12 1.35 1.36 1.35 1.36 52.5M
2023-09-11 1.35 1.36 1.34 1.36 40.6M
2023-09-08 1.35 1.35 1.34 1.35 41.3M
2023-09-07 1.36 1.36 1.35 1.35 62.8M
2023-09-06 1.36 1.37 1.35 1.36 39.1M
2023-09-05 1.38 1.38 1.36 1.37 48.5M
2023-09-04 1.35 1.38 1.35 1.38 44.7M
2023-09-01 1.35 1.36 1.34 1.35 38.5M
2023-08-31 1.35 1.36 1.34 1.34 62.1M
2023-08-30 1.36 1.36 1.35 1.35 55.1M
2023-08-29 1.33 1.36 1.33 1.35 33.6M
2023-08-28 1.37 1.39 1.33 1.34 58.6M
2023-08-25 1.33 1.33 1.31 1.32 56.3M
2023-08-24 1.36 1.37 1.33 1.33 59.1M
2023-08-23 1.38 1.38 1.36 1.36 37.7M
2023-08-22 1.36 1.39 1.36 1.38 208.3M
2023-08-21 1.36 1.38 1.36 1.36 90.0M
2023-08-18 1.38 1.39 1.36 1.36 62.1M
2023-08-17 1.37 1.39 1.36 1.38 58.1M
2023-08-16 1.40 1.40 1.37 1.37 101.2M
2023-08-15 1.40 1.41 1.39 1.40 108.3M
2023-08-14 1.38 1.41 1.38 1.41 83.7M
2023-08-11 1.43 1.43 1.39 1.39 62.7M
2023-08-10 1.42 1.43 1.42 1.43 49.8M
2023-08-09 1.43 1.43 1.42 1.42 42.9M
2023-08-08 1.43 1.44 1.43 1.43 47.7M
2023-08-07 1.44 1.44 1.43 1.43 60.6M
2023-08-04 1.44 1.45 1.44 1.44 44.5M
2023-08-03 1.43 1.44 1.42 1.43 51.9M
2023-08-02 1.44 1.44 1.43 1.43 49.9M
2023-08-01 1.45 1.45 1.44 1.44 44.6M
2023-07-31 1.43 1.45 1.43 1.45 63.1M
2023-07-28 1.40 1.43 1.39 1.43 72.6M
2023-07-27 1.40 1.41 1.40 1.40 62.0M
2023-07-26 1.42 1.42 1.40 1.40 67.7M
2023-07-25 1.41 1.42 1.40 1.42 58.5M
2023-07-24 1.38 1.40 1.38 1.39 67.9M
2023-07-21 1.39 1.39 1.38 1.38 46.5M
2023-07-20 1.41 1.42 1.39 1.39 48.4M
2023-07-19 1.41 1.42 1.40 1.41 40.8M
2023-07-18 1.42 1.42 1.41 1.41 40.4M
2023-07-17 1.42 1.42 1.40 1.42 38.2M
2023-07-14 1.41 1.42 1.40 1.42 53.8M
2023-07-13 1.40 1.41 1.40 1.41 41.4M
2023-07-12 1.41 1.41 1.39 1.39 40.4M
2023-07-11 1.40 1.41 1.40 1.41 49.6M
2023-07-10 1.41 1.41 1.39 1.40 47.3M
2023-07-07 1.40 1.41 1.39 1.40 44.3M
2023-07-06 1.41 1.41 1.40 1.40 42.0M
2023-07-05 1.42 1.42 1.40 1.41 65.9M
2023-07-04 1.41 1.42 1.40 1.42 44.8M
2023-07-03 1.39 1.41 1.38 1.41 55.3M
2023-06-30 1.38 1.39 1.38 1.39 25.8M
2023-06-29 1.38 1.39 1.38 1.38 43.9M
2023-06-28 1.38 1.38 1.36 1.38 48.0M
2023-06-27 1.35 1.38 1.35 1.38 57.7M
2023-06-26 1.37 1.37 1.35 1.35 62.4M
2023-06-21 1.40 1.40 1.38 1.38 72.2M
2023-06-20 1.39 1.40 1.39 1.40 57.6M
2023-06-19 1.41 1.41 1.39 1.40 43.4M
2023-06-16 1.38 1.41 1.38 1.41 73.0M
2023-06-15 1.37 1.38 1.37 1.38 68.0M
2023-06-14 1.38 1.38 1.37 1.37 64.7M
2023-06-13 1.37 1.38 1.36 1.38 55.4M
2023-06-12 1.38 1.38 1.37 1.38 45.8M
2023-06-09 1.38 1.38 1.37 1.38 49.3M
2023-06-08 1.36 1.38 1.35 1.38 49.4M
2023-06-07 1.36 1.37 1.35 1.36 52.7M
2023-06-06 1.38 1.39 1.36 1.36 54.1M
2023-06-05 1.39 1.39 1.38 1.38 49.4M
2023-06-02 1.40 1.40 1.38 1.39 69.2M
2023-06-01 1.38 1.40 1.37 1.39 64.7M
2023-05-31 1.38 1.38 1.37 1.38 79.2M
2023-05-30 1.35 1.38 1.35 1.38 75.3M
2023-05-29 1.36 1.36 1.35 1.35 72.9M
2023-05-26 1.33 1.35 1.33 1.35 59.8M
2023-05-25 1.33 1.35 1.32 1.34 41.3M
2023-05-24 1.36 1.36 1.34 1.34 69.7M
2023-05-23 1.38 1.38 1.36 1.36 72.5M
2023-05-22 1.38 1.39 1.38 1.38 54.4M
2023-05-19 1.40 1.41 1.38 1.39 56.2M
2023-05-18 1.39 1.41 1.39 1.40 69.4M
2023-05-17 1.39 1.40 1.37 1.39 55.0M
2023-05-16 1.42 1.42 1.39 1.39 68.2M
2023-05-15 1.40 1.41 1.37 1.41 86.5M
2023-05-12 1.42 1.43 1.40 1.40 62.2M
2023-05-11 1.44 1.44 1.42 1.42 49.6M
2023-05-10 1.44 1.45 1.43 1.44 90.0M
2023-05-09 1.49 1.49 1.45 1.45 100.9M
2023-05-08 1.44 1.49 1.44 1.48 180.5M
2023-05-05 1.46 1.46 1.43 1.44 108.8M
2023-05-04 1.45 1.46 1.43 1.46 84.3M
2023-04-28 1.41 1.45 1.41 1.44 73.5M
2023-04-27 1.39 1.41 1.38 1.41 72.9M
2023-04-26 1.42 1.42 1.38 1.39 73.9M
2023-04-25 1.43 1.44 1.40 1.42 159.6M
2023-04-24 1.43 1.45 1.42 1.43 99.1M
2023-04-21 1.47 1.48 1.43 1.43 79.1M
2023-04-20 1.45 1.47 1.45 1.47 80.4M
2023-04-19 1.47 1.47 1.45 1.45 49.5M
2023-04-18 1.46 1.48 1.45 1.47 78.5M
2023-04-17 1.45 1.47 1.44 1.47 82.5M
2023-04-14 1.44 1.45 1.43 1.45 45.7M
2023-04-13 1.44 1.44 1.43 1.44 35.0M
2023-04-12 1.41 1.45 1.41 1.44 41.2M
2023-04-11 1.42 1.42 1.40 1.42 34.1M
2023-04-10 1.42 1.44 1.42 1.42 39.3M
2023-04-07 1.43 1.44 1.42 1.43 27.7M
2023-04-06 1.42 1.43 1.41 1.42 39.1M
2023-04-04 1.40 1.43 1.39 1.43 42.2M
2023-04-03 1.37 1.40 1.37 1.40 47.7M
2023-03-31 1.35 1.37 1.35 1.37 50.0M
2023-03-30 1.35 1.36 1.34 1.36 43.6M
2023-03-29 1.38 1.38 1.34 1.35 33.7M
2023-03-28 1.37 1.38 1.37 1.37 36.2M
2023-03-27 1.38 1.38 1.36 1.37 38.2M
2023-03-24 1.41 1.41 1.38 1.39 33.8M
2023-03-23 1.38 1.41 1.38 1.41 43.4M
2023-03-22 1.38 1.39 1.37 1.39 39.9M
2023-03-21 1.37 1.39 1.37 1.38 34.2M
2023-03-20 1.40 1.43 1.38 1.38 39.6M
2023-03-17 1.36 1.41 1.36 1.40 29.1M
2023-03-16 1.38 1.38 1.36 1.36 39.4M
2023-03-15 1.36 1.39 1.36 1.38 30.4M
2023-03-14 1.37 1.38 1.35 1.36 53.6M
2023-03-13 1.33 1.37 1.33 1.37 32.9M
2023-03-10 1.34 1.35 1.33 1.33 36.4M
2023-03-09 1.35 1.36 1.34 1.35 22.1M
2023-03-08 1.35 1.36 1.34 1.36 15.4M
2023-03-07 1.37 1.39 1.35 1.36 33.3M
2023-03-06 1.38 1.42 1.36 1.37 44.5M
2023-03-03 1.35 1.37 1.34 1.37 50.5M
2023-03-02 1.33 1.35 1.33 1.35 22.5M
2023-03-01 1.30 1.33 1.30 1.33 166.1M
2023-02-28 1.29 1.30 1.28 1.30 164.0M
2023-02-27 1.29 1.29 1.28 1.28 100.2M
2023-02-24 1.29 1.29 1.28 1.29 47.0M
2023-02-23 1.30 1.30 1.29 1.29 37.8M
2023-02-22 1.30 1.31 1.26 1.30 21.1M
2023-02-21 1.30 1.31 1.29 1.30 33.9M
2023-02-20 1.25 1.29 1.25 1.29 30.0M
2023-02-17 1.27 1.28 1.22 1.26 21.0M
2023-02-16 1.28 1.30 1.26 1.27 22.0M
2023-02-15 1.28 1.28 1.28 1.28 17.7M
2023-02-14 1.28 1.28 1.28 1.28 7.6M
2023-02-13 1.27 1.28 1.27 1.28 5.2M
2023-02-10 1.27 1.28 1.27 1.27 10.6M
2023-02-09 1.26 1.27 1.25 1.27 10.1M
2023-02-08 1.28 1.28 1.26 1.26 12.7M
2023-02-07 1.27 1.28 1.27 1.28 17.4M
2023-02-06 1.27 1.28 1.26 1.27 13.3M
2023-02-03 1.27 1.27 1.25 1.27 18.4M
2023-02-02 1.27 1.28 1.27 1.27 15.9M
2023-02-01 1.26 1.28 1.26 1.28 18.0M
2023-01-31 1.26 1.26 1.26 1.26 11.4M
2023-01-30 1.27 1.28 1.26 1.26 4.3M
2023-01-20 1.23 1.26 1.23 1.25 12.6M
2023-01-19 1.22 1.24 1.22 1.24 5.4M
2023-01-18 1.22 1.23 1.22 1.22 14.4M
2023-01-17 1.22 1.22 1.21 1.22 8.4M
2023-01-16 1.20 1.22 1.20 1.22 8.2M
2023-01-13 1.20 1.20 1.19 1.20 8.7M
2023-01-12 1.19 1.20 1.19 1.20 11.9M
2023-01-11 1.20 1.20 1.19 1.19 8.4M
2023-01-10 1.20 1.20 1.19 1.20 16.1M
2023-01-09 1.20 1.21 1.20 1.20 13.1M
2023-01-06 1.20 1.20 1.20 1.20 9.1M
2023-01-05 1.20 1.21 1.20 1.20 14.9M
2023-01-04 1.20 1.20 1.19 1.20 15.2M
2023-01-03 1.17 1.20 1.17 1.20 16.9M