Chongqing Hifuture Information Tech

002168
🏛️ china →
4.18
Last Update: 2025-09-30
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
2021-12-31 4.07 4.41 4.02 4.29 37.6M
2021-12-30 3.93 4.31 3.91 4.19 46.3M
2021-12-29 3.98 4.01 3.90 3.92 9.3M
2021-12-28 3.92 4.01 3.89 3.96 12.4M
2021-12-27 3.93 4.13 3.88 3.91 13.5M
2021-12-24 4.07 4.12 3.95 3.96 14.1M
2021-12-23 4.20 4.21 4.06 4.09 15.2M
2021-12-22 4.25 4.26 4.14 4.19 10.3M
2021-12-21 4.15 4.22 4.12 4.20 12.7M
2021-12-20 4.28 4.32 4.15 4.16 16.6M
2021-12-17 4.40 4.46 4.28 4.32 22.6M
2021-12-16 4.33 4.48 4.30 4.42 20.1M
2021-12-15 4.39 4.46 4.30 4.34 16.8M
2021-12-14 4.25 4.37 4.22 4.36 21.1M
2021-12-13 4.18 4.35 4.18 4.26 25.9M
2021-12-10 4.10 4.20 4.09 4.20 10.6M
2021-12-09 4.20 4.20 4.12 4.15 11.7M
2021-12-08 4.07 4.20 4.02 4.14 12.9M
2021-12-07 4.07 4.12 3.95 4.04 13.3M
2021-12-06 4.17 4.21 4.06 4.09 12.0M
2021-12-03 4.06 4.22 4.06 4.17 14.4M
2021-12-02 4.09 4.14 4.05 4.06 7.4M
2021-12-01 4.05 4.11 4.04 4.11 7.6M
2021-11-30 4.11 4.14 4.05 4.07 9.6M
2021-11-29 4.15 4.20 4.08 4.11 10.5M
2021-11-26 4.14 4.22 4.06 4.17 12.7M
2021-11-25 4.18 4.25 4.10 4.11 13.7M
2021-11-24 4.23 4.41 4.14 4.18 26.1M
2021-11-23 4.10 4.17 4.07 4.13 11.4M
2021-11-22 4.16 4.18 4.04 4.07 20.5M
2021-11-19 4.15 4.24 4.14 4.19 13.6M
2021-11-18 4.27 4.27 4.11 4.17 20.8M
2021-11-17 4.08 4.25 4.03 4.24 24.3M
2021-11-16 3.96 4.12 3.95 4.08 20.6M
2021-11-15 3.90 4.01 3.89 3.97 15.9M
2021-11-12 3.86 3.90 3.81 3.90 12.5M
2021-11-11 3.76 3.89 3.72 3.85 17.4M
2021-11-10 3.69 3.78 3.69 3.76 13.0M
2021-11-09 3.61 3.74 3.59 3.70 14.2M
2021-11-08 3.51 3.68 3.51 3.60 7.9M
2021-11-05 3.57 3.72 3.54 3.54 10.1M
2021-11-04 3.50 3.52 3.45 3.49 4.3M
2021-11-03 3.42 3.51 3.42 3.48 4.3M
2021-11-02 3.52 3.55 3.40 3.43 6.8M
2021-11-01 3.43 3.61 3.42 3.52 8.3M
2021-10-29 3.36 3.51 3.36 3.46 7.2M
2021-10-28 3.45 3.45 3.35 3.36 5.5M
2021-10-27 3.55 3.58 3.45 3.45 7.7M
2021-10-26 3.59 3.59 3.56 3.56 4.3M
2021-10-25 3.60 3.63 3.56 3.60 5.2M
2021-10-22 3.64 3.66 3.58 3.59 8.2M
2021-10-21 3.70 3.76 3.62 3.65 22.6M
2021-10-20 3.68 3.89 3.67 3.81 36.1M
2021-10-19 3.60 3.60 3.53 3.54 6.7M
2021-10-18 3.65 3.66 3.58 3.60 5.2M
2021-10-15 3.67 3.67 3.60 3.63 6.8M
2021-10-14 3.73 3.76 3.70 3.71 3.4M
2021-10-13 3.71 3.79 3.63 3.77 6.1M
2021-10-12 3.78 3.78 3.69 3.71 5.3M
2021-10-11 3.81 3.82 3.76 3.78 5.1M
2021-10-08 3.75 3.80 3.75 3.79 6.5M
2021-09-30 3.70 3.75 3.67 3.72 3.6M
2021-09-29 3.64 3.74 3.61 3.68 6.4M
2021-09-28 3.63 3.69 3.63 3.68 3.5M
2021-09-27 3.76 3.77 3.59 3.65 9.9M
2021-09-24 3.84 3.88 3.76 3.76 7.6M
2021-09-23 3.82 3.90 3.81 3.86 9.7M
2021-09-22 3.74 3.80 3.73 3.79 4.9M
2021-09-17 3.83 3.83 3.73 3.77 11.0M
2021-09-16 3.83 3.90 3.80 3.83 12.7M
2021-09-15 3.86 3.93 3.80 3.82 14.2M
2021-09-14 4.00 4.00 3.88 3.88 13.0M
2021-09-13 3.99 4.02 3.93 4.01 11.7M
2021-09-10 4.00 4.03 3.93 3.96 9.5M
2021-09-09 4.10 4.13 3.96 4.00 13.9M
2021-09-08 3.86 4.10 3.86 4.05 26.1M
2021-09-07 3.79 3.89 3.78 3.87 13.2M
2021-09-06 3.82 3.84 3.78 3.79 6.8M
2021-09-03 3.80 3.84 3.79 3.81 8.2M
2021-09-02 3.82 3.84 3.78 3.80 7.4M
2021-09-01 3.85 3.87 3.77 3.83 8.9M
2021-08-31 3.76 3.92 3.75 3.84 8.6M
2021-08-30 3.83 3.88 3.78 3.80 8.3M
2021-08-27 3.88 3.90 3.78 3.83 10.3M
2021-08-26 3.83 4.12 3.81 3.93 21.9M
2021-08-25 3.74 3.82 3.74 3.80 8.0M
2021-08-24 3.82 3.82 3.71 3.78 11.4M
2021-08-23 3.76 3.82 3.76 3.79 8.4M
2021-08-20 3.85 3.86 3.72 3.75 11.7M
2021-08-19 3.91 3.93 3.86 3.87 7.1M
2021-08-18 3.85 3.95 3.83 3.91 8.2M
2021-08-17 4.02 4.03 3.89 3.90 15.7M
2021-08-16 4.03 4.09 4.00 4.03 10.0M
2021-08-13 4.08 4.11 4.00 4.02 8.9M
2021-08-12 4.11 4.14 4.06 4.07 10.2M
2021-08-11 3.97 4.13 3.94 4.11 17.7M
2021-08-10 3.96 4.02 3.95 3.98 8.3M
2021-08-09 4.00 4.05 3.96 3.98 6.6M
2021-08-06 4.03 4.08 3.93 3.94 10.8M
2021-08-05 4.12 4.13 4.00 4.03 11.1M
2021-08-04 4.09 4.16 4.09 4.13 9.7M
2021-08-03 4.10 4.16 4.09 4.11 10.3M
2021-08-02 4.18 4.25 4.08 4.14 12.0M
2021-07-30 4.03 4.08 3.94 4.02 10.4M
2021-07-29 3.93 4.10 3.93 4.05 13.4M
2021-07-28 4.07 4.12 3.86 3.94 17.7M
2021-07-27 4.18 4.21 4.08 4.11 11.9M
2021-07-26 4.33 4.35 4.10 4.18 15.9M
2021-07-23 4.43 4.44 4.26 4.33 16.2M
2021-07-22 4.38 4.41 4.37 4.39 11.0M
2021-07-21 4.37 4.45 4.37 4.41 14.0M
2021-07-20 4.32 4.39 4.30 4.37 10.8M
2021-07-19 4.44 4.45 4.31 4.38 16.2M
2021-07-16 4.43 4.53 4.43 4.44 19.9M
2021-07-15 4.63 4.67 4.42 4.43 67.1M
2021-07-14 4.60 4.87 4.56 4.87 64.8M
2021-07-13 4.40 4.49 4.35 4.43 10.7M
2021-07-12 4.46 4.51 4.40 4.41 13.3M
2021-07-09 4.38 4.48 4.33 4.46 10.4M
2021-07-08 4.53 4.53 4.40 4.41 12.6M
2021-07-07 4.37 4.58 4.37 4.52 17.5M
2021-07-06 4.37 4.43 4.33 4.39 11.7M
2021-07-05 4.46 4.51 4.35 4.42 16.4M
2021-07-02 4.24 4.35 4.22 4.28 10.9M
2021-07-01 4.40 4.45 4.21 4.27 26.6M
2021-06-30 4.46 4.50 4.35 4.47 21.3M
2021-06-29 4.70 4.72 4.49 4.50 27.9M
2021-06-28 4.70 4.94 4.67 4.70 33.6M
2021-06-25 4.61 4.68 4.53 4.59 23.4M
2021-06-24 4.79 4.90 4.64 4.66 36.0M
2021-06-23 4.56 4.76 4.53 4.74 32.5M
2021-06-22 4.77 4.82 4.58 4.63 42.0M
2021-06-21 4.68 4.93 4.61 4.80 58.5M
2021-06-18 4.53 4.84 4.46 4.75 60.3M
2021-06-17 4.49 4.95 4.36 4.60 81.6M
2021-06-16 4.57 4.57 4.56 4.57 24.7M
2021-06-15 4.35 4.35 4.09 4.15 25.6M
2021-06-11 4.23 4.35 4.20 4.35 28.2M
2021-06-10 4.30 4.36 4.24 4.24 26.3M
2021-06-09 4.30 4.46 4.22 4.35 40.5M
2021-06-08 4.54 4.54 4.19 4.30 68.0M
2021-06-07 3.92 4.28 3.92 4.28 16.1M
2021-06-04 3.71 4.02 3.71 3.89 41.8M
2021-06-03 4.09 4.16 4.00 4.11 22.1M
2021-06-02 4.29 4.29 4.13 4.14 18.6M
2021-06-01 4.27 4.34 4.21 4.29 19.4M
2021-05-31 4.12 4.34 4.06 4.29 27.9M
2021-05-28 4.14 4.20 4.10 4.12 16.9M
2021-05-27 4.07 4.45 4.05 4.19 31.1M
2021-05-26 4.05 4.12 4.03 4.07 12.5M
2021-05-25 4.14 4.14 4.02 4.06 20.3M
2021-05-24 4.08 4.18 4.06 4.14 12.4M
2021-05-21 4.06 4.17 4.00 4.09 14.9M
2021-05-20 4.26 4.30 4.03 4.09 29.1M
2021-05-19 4.39 4.45 4.26 4.27 20.6M
2021-05-18 4.22 4.40 4.20 4.33 20.0M
2021-05-17 4.28 4.33 4.14 4.27 26.1M
2021-05-14 4.33 4.50 4.23 4.38 35.9M
2021-05-13 4.59 4.75 4.31 4.32 53.1M
2021-05-12 4.16 4.45 4.16 4.39 44.5M
2021-05-11 4.44 4.55 4.12 4.26 61.2M
2021-05-10 3.91 4.35 3.89 4.35 24.2M
2021-05-07 3.86 3.97 3.73 3.95 27.5M
2021-05-06 3.83 4.01 3.81 3.84 21.1M
2021-04-30 3.83 3.93 3.78 3.82 25.6M
2021-04-29 3.95 4.11 3.78 3.91 35.5M
2021-04-28 4.28 4.31 4.03 4.04 37.9M
2021-04-27 4.26 4.35 4.17 4.19 42.2M
2021-04-26 4.50 4.86 4.32 4.36 84.9M
2021-04-23 4.16 4.48 4.16 4.48 38.3M
2021-04-22 4.03 4.15 3.99 4.07 28.2M
2021-04-21 4.17 4.18 4.01 4.04 48.0M
2021-04-20 4.04 4.30 3.96 4.23 74.7M
2021-04-19 4.02 4.15 4.00 4.03 66.4M
2021-04-16 4.22 4.35 4.09 4.09 99.7M
2021-04-15 4.67 4.86 4.54 4.54 111.0M
2021-04-14 4.95 5.04 4.62 5.04 195.9M
2021-04-13 4.58 4.58 4.58 4.58 3.8M
2021-04-12 3.78 4.16 3.71 4.16 37.5M
2021-04-07 3.63 3.78 3.57 3.78 26.6M
2021-04-06 3.57 3.63 3.52 3.60 18.3M
2021-04-02 3.60 3.64 3.48 3.59 34.6M
2021-04-01 3.71 3.75 3.58 3.58 36.0M
2021-03-31 3.70 3.83 3.58 3.76 35.9M
2021-03-30 3.86 3.92 3.60 3.73 62.9M
2021-03-29 3.61 3.73 3.60 3.73 24.6M
2021-03-26 3.39 3.55 3.27 3.55 58.0M
2021-03-25 3.42 3.43 3.27 3.38 52.7M
2021-03-24 3.12 3.27 3.10 3.27 54.1M
2021-03-23 3.11 3.16 3.05 3.11 20.1M
2021-03-22 3.03 3.14 3.02 3.10 21.6M
2021-03-19 3.08 3.15 3.02 3.05 27.6M
2021-03-18 3.06 3.18 3.04 3.11 24.0M
2021-03-17 3.10 3.13 3.03 3.09 32.9M
2021-03-16 2.97 3.14 2.97 3.13 49.1M
2021-03-15 3.03 3.05 2.93 2.99 25.5M
2021-03-12 3.08 3.12 3.01 3.05 48.7M
2021-03-11 3.30 3.30 3.12 3.15 78.2M
2021-03-10 3.00 3.14 3.00 3.14 16.0M
2021-03-09 3.10 3.10 2.98 2.99 68.0M
2021-03-08 3.19 3.30 3.14 3.14 103.7M
2021-03-05 3.31 3.31 3.31 3.31 1.2M
2021-03-04 3.48 3.48 3.48 3.48 0.8M
2021-03-03 3.66 3.66 3.66 3.66 1.6M
2021-03-01 3.57 3.85 3.57 3.85 52.9M
2021-02-26 3.75 3.90 3.66 3.79 56.3M
2021-02-25 3.65 3.76 3.61 3.61 41.2M
2021-02-24 3.50 3.83 3.50 3.74 59.4M
2021-02-23 4.00 4.15 3.55 3.59 94.7M
2021-02-22 3.64 3.84 3.64 3.84 26.8M
2021-02-19 3.22 3.49 3.16 3.49 39.6M
2021-02-18 3.00 3.22 3.00 3.17 31.1M
2021-02-10 2.99 3.06 2.95 2.96 20.9M
2021-02-09 2.95 3.03 2.91 2.99 23.2M
2021-02-08 3.04 3.04 2.88 2.94 21.0M
2021-02-05 3.03 3.12 2.94 2.95 28.2M
2021-02-04 3.11 3.16 2.94 2.99 35.8M
2021-02-03 3.32 3.36 3.13 3.13 40.4M
2021-02-02 3.48 3.59 3.29 3.32 39.9M
2021-02-01 3.28 3.47 3.28 3.42 47.7M
2021-01-29 3.69 3.79 3.62 3.64 31.8M
2021-01-28 3.71 3.91 3.68 3.76 43.3M
2021-01-27 3.60 3.94 3.53 3.80 58.4M
2021-01-26 3.70 3.85 3.54 3.58 31.1M
2021-01-25 3.85 3.87 3.68 3.70 21.9M
2021-01-22 3.98 4.02 3.86 3.87 20.4M
2021-01-21 3.90 4.08 3.85 4.01 23.9M
2021-01-20 3.92 3.96 3.85 3.90 16.7M
2021-01-19 3.87 4.01 3.82 3.95 26.1M
2021-01-18 3.81 3.94 3.80 3.85 22.6M
2021-01-15 3.73 3.85 3.69 3.85 24.7M
2021-01-14 3.62 3.74 3.59 3.74 29.5M
2021-01-13 3.70 3.72 3.51 3.62 31.2M
2021-01-12 3.74 3.83 3.66 3.70 23.7M
2021-01-11 3.82 3.93 3.72 3.74 32.5M
2021-01-08 3.76 3.98 3.61 3.85 36.6M
2021-01-07 4.03 4.04 3.67 3.74 45.7M
2021-01-06 4.21 4.26 4.04 4.04 30.1M
2021-01-05 4.18 4.24 4.09 4.20 37.5M
2021-01-04 4.22 4.29 4.15 4.19 36.8M