China Isotope Radiation

1763
🏛️ hong-kong →
15.89
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
2022-12-30 13.62 13.62 13.06 13.38 0.0M
2022-12-29 14.18 14.18 13.00 13.00 0.1M
2022-12-28 12.88 13.94 12.50 13.94 0.1M
2022-12-23 13.08 13.56 12.38 12.40 0.3M
2022-12-22 13.66 14.18 12.58 12.58 0.3M
2022-12-21 13.24 13.86 13.20 13.20 0.1M
2022-12-20 14.18 14.18 13.30 13.30 0.1M
2022-12-19 14.06 14.84 13.84 13.90 0.2M
2022-12-16 14.68 14.88 13.98 14.06 0.1M
2022-12-15 14.74 15.18 14.50 14.86 0.1M
2022-12-14 15.38 15.38 14.58 14.72 0.0M
2022-12-13 14.70 15.40 14.46 15.40 0.0M
2022-12-12 15.60 15.64 14.60 14.70 0.0M
2022-12-09 14.54 15.66 14.54 15.60 0.0M
2022-12-08 15.10 15.10 14.56 15.10 0.0M
2022-12-07 15.10 15.10 14.98 15.00 0.1M
2022-12-06 15.08 15.16 14.96 15.10 0.1M
2022-12-05 15.10 15.10 14.48 14.98 0.1M
2022-12-02 14.40 15.00 14.40 14.90 0.0M
2022-12-01 13.98 14.50 13.98 14.40 0.1M
2022-11-30 13.54 13.96 13.36 13.96 0.0M
2022-11-29 13.48 13.92 13.48 13.56 0.0M
2022-11-28 13.46 13.62 13.20 13.48 0.0M
2022-11-25 13.54 13.54 13.48 13.48 0.0M
2022-11-24 13.66 13.66 13.48 13.66 0.0M
2022-11-23 13.70 14.10 13.70 13.98 0.0M
2022-11-22 13.60 14.18 13.60 14.18 0.0M
2022-11-21 13.62 13.80 13.62 13.64 0.0M
2022-11-18 13.80 14.06 13.56 13.96 0.0M
2022-11-17 13.90 13.90 13.80 13.80 0.0M
2022-11-16 14.06 14.12 13.78 14.10 0.1M
2022-11-15 13.80 14.10 13.76 14.10 0.2M
2022-11-14 13.30 14.70 13.20 13.88 0.2M
2022-11-11 13.14 13.16 12.94 13.00 0.1M
2022-11-10 12.88 13.06 12.88 12.98 0.0M
2022-11-09 12.60 13.20 12.52 13.10 0.0M
2022-11-08 13.24 13.24 12.60 12.86 0.0M
2022-11-07 12.52 13.20 12.50 13.18 0.1M
2022-11-04 12.36 13.08 12.36 12.56 0.1M
2022-11-03 12.34 12.34 12.00 12.00 0.3M
2022-11-02 12.00 13.08 12.00 12.56 0.1M
2022-11-01 12.00 12.00 11.50 12.00 0.1M
2022-10-31 13.06 13.12 12.10 12.10 0.0M
2022-10-28 12.88 13.02 12.42 12.44 0.0M
2022-10-27 13.44 13.72 12.98 13.00 0.1M
2022-10-26 14.30 14.40 13.28 13.48 0.1M
2022-10-25 14.02 14.88 13.76 14.56 0.0M
2022-10-24 14.40 14.60 14.02 14.02 0.0M
2022-10-21 14.84 14.84 14.40 14.80 0.0M
2022-10-20 14.58 14.68 14.40 14.60 0.1M
2022-10-19 14.88 14.88 14.40 14.70 0.1M
2022-10-18 14.76 14.80 14.46 14.80 0.0M
2022-10-17 14.10 14.58 14.06 14.40 0.0M
2022-10-14 14.50 14.70 14.02 14.02 0.0M
2022-10-13 14.78 14.78 13.90 14.02 0.0M
2022-10-12 14.22 15.10 14.22 15.10 0.0M
2022-10-11 14.48 14.48 14.22 14.42 0.0M
2022-10-10 14.96 14.96 14.52 14.52 0.0M
2022-10-07 15.40 15.40 14.52 14.54 0.0M
2022-10-06 15.08 15.76 14.56 15.68 0.1M
2022-10-05 16.00 16.00 15.66 15.78 0.0M
2022-10-03 16.96 17.00 15.60 15.86 0.0M
2022-09-30 15.20 16.60 14.50 16.60 0.2M
2022-09-29 17.12 17.78 14.84 15.80 0.1M
2022-09-28 17.44 17.44 17.44 17.44 0.0M
2022-09-27 17.46 17.46 17.46 17.46 0.0M
2022-09-26 17.62 17.64 17.30 17.46 0.0M
2022-09-23 17.14 18.02 17.12 17.30 0.0M
2022-09-22 17.12 17.12 17.12 17.12 0.0M
2022-09-21 17.48 17.48 17.12 17.30 0.0M
2022-09-20 17.14 17.48 17.06 17.42 0.0M
2022-09-19 17.16 17.84 17.10 17.40 0.0M
2022-09-16 17.68 17.68 17.12 17.16 0.0M
2022-09-15 17.50 17.96 17.12 17.72 0.0M
2022-09-14 17.36 17.62 17.10 17.62 0.0M
2022-09-13 17.22 18.56 17.22 17.58 0.0M
2022-09-09 17.06 17.14 17.06 17.22 0.0M
2022-09-08 18.02 18.28 17.04 17.86 0.0M
2022-09-07 17.04 18.38 17.04 18.38 0.0M
2022-09-06 17.06 18.54 17.06 18.38 0.0M
2022-09-05 18.98 18.98 17.26 18.16 0.0M
2022-09-02 18.42 18.42 16.56 17.96 0.1M
2022-09-01 17.72 17.72 17.72 17.72 0.0M
2022-08-31 17.72 17.72 17.72 17.72 0.0M
2022-08-30 17.38 17.38 17.20 17.22 0.0M
2022-08-29 18.20 18.20 17.30 17.42 0.1M
2022-08-26 17.90 18.36 17.90 18.36 0.0M
2022-08-25 18.06 18.10 17.80 17.90 0.0M
2022-08-24 18.12 18.38 18.12 18.12 0.0M
2022-08-23 18.14 18.50 18.12 18.50 0.0M
2022-08-22 18.20 18.20 18.12 18.14 0.0M
2022-08-19 18.58 18.58 18.18 18.18 0.0M
2022-08-18 18.62 18.62 18.62 18.62 0.0M
2022-08-17 18.96 18.98 18.62 18.62 0.0M
2022-08-16 18.96 19.20 18.52 19.20 0.0M
2022-08-15 19.06 19.26 18.54 19.26 0.0M
2022-08-12 19.26 19.30 19.00 19.30 0.0M
2022-08-11 18.80 19.00 18.78 18.96 0.0M
2022-08-10 18.80 18.98 18.00 18.02 0.0M
2022-08-09 18.86 19.02 18.86 19.02 0.0M
2022-08-08 18.92 19.00 18.66 19.00 0.0M
2022-08-05 19.00 19.52 19.00 19.26 0.0M
2022-08-04 18.68 19.20 18.68 18.98 0.0M
2022-08-03 18.88 18.88 18.44 18.54 0.0M
2022-08-02 18.26 18.60 18.26 18.56 0.0M
2022-08-01 18.22 18.26 18.18 18.24 0.1M
2022-07-29 18.20 18.68 18.04 18.22 0.0M
2022-07-28 18.20 18.48 18.16 18.22 0.1M
2022-07-27 18.18 18.60 17.84 18.22 0.1M
2022-07-26 18.46 18.50 18.12 18.16 0.1M
2022-07-25 18.44 18.98 18.40 18.54 0.1M
2022-07-22 19.20 19.26 18.68 18.82 0.1M
2022-07-21 19.00 19.40 18.98 19.40 0.1M
2022-07-20 18.68 19.62 18.68 18.76 0.1M
2022-07-19 18.66 18.72 18.66 18.72 0.0M
2022-07-18 18.60 18.78 18.60 18.78 0.0M
2022-07-15 18.70 18.80 18.50 18.80 0.0M
2022-07-14 18.32 18.68 18.30 18.70 0.3M
2022-07-13 18.32 18.72 18.30 18.32 0.0M
2022-07-12 18.14 18.16 18.14 18.16 0.0M
2022-07-11 18.10 18.40 18.02 18.20 0.0M
2022-07-08 18.62 18.62 18.08 18.40 0.0M
2022-07-07 19.18 19.28 18.54 18.72 0.0M
2022-07-06 19.18 19.18 19.18 19.18 0.0M
2022-07-05 19.02 19.30 18.86 19.30 0.1M
2022-07-04 19.00 19.50 18.94 19.40 0.0M
2022-06-30 18.94 19.10 18.94 19.00 0.0M
2022-06-29 18.44 19.60 18.44 18.94 0.0M
2022-06-28 18.30 18.76 18.02 18.44 0.1M
2022-06-27 17.92 18.50 17.88 18.38 0.1M
2022-06-24 17.78 18.00 17.70 17.70 0.0M
2022-06-23 17.76 17.82 17.32 17.78 0.0M
2022-06-22 18.10 18.12 17.26 17.66 0.1M
2022-06-21 18.00 18.40 17.96 18.08 0.0M
2022-06-20 18.10 18.12 17.96 18.04 0.1M
2022-06-17 17.98 18.42 17.92 18.10 0.0M
2022-06-16 17.80 18.68 17.74 17.96 0.0M
2022-06-15 17.30 18.68 17.30 17.82 0.0M
2022-06-14 17.60 17.60 17.06 17.26 0.0M
2022-06-13 17.56 17.90 17.04 17.46 0.0M
2022-06-10 18.02 18.66 17.38 17.52 0.1M
2022-06-09 18.74 19.00 18.00 18.32 0.1M
2022-06-08 18.12 19.20 18.10 18.60 0.1M
2022-06-07 18.00 18.00 18.00 18.00 0.0M
2022-06-06 18.60 18.60 18.06 18.40 0.0M
2022-06-02 18.82 19.20 18.32 18.78 0.0M
2022-06-01 18.84 19.18 18.76 18.82 0.0M
2022-05-31 19.18 19.20 18.42 19.20 0.3M
2022-05-30 18.92 19.48 17.40 19.18 0.5M
2022-05-27 19.08 19.58 19.06 19.38 0.0M
2022-05-26 19.28 19.62 18.70 19.30 0.0M
2022-05-25 19.46 21.20 19.12 19.62 0.0M
2022-05-24 19.84 19.90 19.30 19.90 0.0M
2022-05-23 20.10 20.10 19.30 19.90 0.0M
2022-05-20 20.40 20.40 19.12 19.94 0.0M
2022-05-19 19.36 21.00 19.36 19.36 0.0M
2022-05-18 19.96 19.96 19.58 19.96 0.0M
2022-05-17 21.45 21.45 19.96 19.96 0.0M
2022-05-16 18.48 18.70 18.20 18.50 0.0M
2022-05-13 18.64 18.66 17.90 17.96 0.0M
2022-05-12 18.58 18.58 18.00 18.38 0.0M
2022-05-11 18.84 19.00 18.06 18.80 0.0M
2022-05-10 18.70 19.80 18.24 19.42 0.0M
2022-05-06 19.00 19.28 18.44 18.98 0.0M
2022-05-05 19.54 19.98 19.46 19.08 0.1M
2022-05-04 19.30 19.30 19.30 19.30 0.0M
2022-05-03 18.80 19.74 18.80 19.30 0.1M
2022-04-29 18.40 20.20 18.40 19.44 0.1M
2022-04-28 18.64 18.64 18.38 18.40 0.0M
2022-04-27 18.52 18.66 18.44 18.58 0.1M
2022-04-26 18.76 19.40 18.42 18.44 0.1M
2022-04-25 19.02 19.02 18.66 18.68 0.0M
2022-04-22 18.50 19.98 18.50 19.00 0.0M
2022-04-21 18.96 19.20 18.96 18.96 0.0M
2022-04-20 19.60 19.60 18.80 18.80 0.2M
2022-04-19 19.64 20.20 19.60 19.60 0.0M
2022-04-14 20.15 20.80 19.86 20.10 0.0M
2022-04-13 21.00 21.00 19.60 19.94 0.0M
2022-04-12 21.00 21.00 19.74 20.10 0.1M
2022-04-11 21.25 21.25 19.62 19.88 0.1M
2022-04-08 20.80 22.35 20.80 21.30 0.1M
2022-04-07 22.05 22.75 21.00 21.70 0.0M
2022-04-06 22.75 22.80 22.00 22.05 0.0M
2022-04-04 21.25 22.10 21.25 22.05 0.0M
2022-04-01 21.70 22.00 21.25 21.25 0.0M
2022-03-31 21.05 22.00 20.80 21.65 0.1M
2022-03-30 21.45 21.90 20.95 21.10 0.0M
2022-03-29 22.00 22.05 21.40 21.40 0.0M
2022-03-28 22.00 22.05 22.00 22.00 0.0M
2022-03-25 22.40 23.55 22.00 22.30 0.1M
2022-03-24 22.45 22.50 22.00 22.35 0.1M
2022-03-23 22.20 22.45 22.00 22.05 0.1M
2022-03-22 22.50 22.50 21.60 22.10 0.1M
2022-03-21 21.95 22.50 21.85 21.85 0.1M
2022-03-18 20.85 21.80 20.60 21.75 0.2M
2022-03-17 19.92 20.70 19.66 20.10 0.1M
2022-03-16 18.56 19.52 18.56 19.50 0.1M
2022-03-15 19.84 19.98 18.36 18.56 0.6M
2022-03-14 20.45 21.10 19.80 19.84 0.5M
2022-03-11 20.85 21.50 20.00 21.25 0.3M
2022-03-10 20.20 21.00 20.10 20.85 0.0M
2022-03-09 20.35 20.35 19.80 20.10 0.1M
2022-03-08 20.00 20.95 20.00 20.50 0.1M
2022-03-07 21.05 21.05 20.15 20.20 0.1M
2022-03-04 21.85 21.85 21.10 21.15 0.0M
2022-03-03 23.50 23.50 21.85 22.00 0.1M
2022-03-02 23.05 23.05 22.40 23.00 0.1M
2022-03-01 23.00 23.50 22.50 23.20 0.2M
2022-02-28 22.60 23.00 22.30 23.00 0.0M
2022-02-25 23.00 23.05 22.40 22.40 0.1M
2022-02-24 23.15 23.25 22.55 23.00 0.1M
2022-02-23 23.00 23.35 22.85 23.35 0.0M
2022-02-22 22.90 23.00 22.50 22.55 0.0M
2022-02-21 23.25 23.25 23.00 23.00 0.0M
2022-02-18 23.15 23.20 22.80 23.00 0.1M
2022-02-17 23.50 23.55 23.10 23.30 0.0M
2022-02-16 23.35 24.45 23.15 23.50 0.0M
2022-02-15 24.00 24.45 23.10 23.40 0.1M
2022-02-14 23.50 24.50 23.15 24.00 0.0M
2022-02-11 23.50 23.50 22.95 23.50 0.0M
2022-02-10 23.80 24.00 23.20 23.50 0.0M
2022-02-09 24.50 24.50 23.55 23.90 0.0M
2022-02-08 23.95 23.95 23.00 23.75 0.1M
2022-02-07 24.05 24.05 23.30 23.30 0.1M
2022-02-04 24.15 24.40 23.80 24.15 0.0M
2022-01-31 23.50 24.65 23.15 24.15 0.2M
2022-01-28 23.20 23.40 22.80 23.00 0.2M
2022-01-27 24.15 24.55 23.25 23.60 0.2M
2022-01-26 24.15 25.05 23.95 24.20 0.2M
2022-01-25 25.20 25.55 24.10 24.10 0.1M
2022-01-24 26.45 26.45 25.80 26.15 0.1M
2022-01-21 25.60 26.50 25.35 26.45 0.2M
2022-01-20 25.60 26.00 24.95 25.40 0.2M
2022-01-19 25.65 26.35 24.80 25.05 0.2M
2022-01-18 25.20 25.65 24.65 25.65 0.1M
2022-01-17 24.20 25.60 24.15 24.90 0.3M
2022-01-14 23.95 24.40 23.60 24.40 0.3M
2022-01-13 23.60 24.30 23.40 23.85 0.1M
2022-01-12 23.20 24.50 23.20 23.80 0.2M
2022-01-11 24.35 24.50 23.15 23.20 0.1M
2022-01-10 21.60 24.60 21.60 23.75 0.2M
2022-01-07 21.55 22.00 21.10 21.75 0.0M
2022-01-06 22.45 22.45 21.70 21.80 0.0M
2022-01-05 22.80 22.90 22.00 22.45 0.2M
2022-01-04 22.40 22.95 21.50 22.20 0.1M
2022-01-03 21.20 21.95 21.15 21.75 0.0M