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
2023-12-29 4.40 4.60 4.39 4.58 22.6M
2023-12-28 4.25 4.40 4.22 4.39 13.0M
2023-12-27 4.23 4.29 4.23 4.26 6.9M
2023-12-26 4.35 4.37 4.20 4.21 11.0M
2023-12-25 4.39 4.42 4.30 4.36 10.9M
2023-12-22 4.52 4.54 4.35 4.37 22.9M
2023-12-21 4.33 4.54 4.33 4.53 26.1M
2023-12-20 4.57 4.59 4.43 4.45 31.4M
2023-12-19 4.74 4.74 4.58 4.63 29.2M
2023-12-18 4.78 4.85 4.63 4.72 45.1M
2023-12-15 4.57 4.93 4.54 4.77 67.2M
2023-12-14 4.58 4.73 4.58 4.60 38.0M
2023-12-13 4.57 4.95 4.55 4.69 67.3M
2023-12-12 4.58 4.70 4.56 4.57 36.7M
2023-12-11 4.42 4.54 4.37 4.53 34.8M
2023-12-08 4.47 4.67 4.42 4.44 45.4M
2023-12-07 4.40 4.48 4.36 4.43 18.8M
2023-12-06 4.25 4.46 4.24 4.43 23.3M
2023-12-05 4.37 4.40 4.27 4.27 16.6M
2023-12-04 4.43 4.49 4.38 4.40 18.3M
2023-12-01 4.33 4.47 4.32 4.46 19.8M
2023-11-30 4.40 4.45 4.31 4.33 17.7M
2023-11-29 4.42 4.55 4.41 4.45 20.8M
2023-11-28 4.40 4.44 4.36 4.42 9.2M
2023-11-27 4.37 4.43 4.35 4.39 12.5M
2023-11-24 4.43 4.46 4.34 4.35 14.9M
2023-11-23 4.38 4.47 4.34 4.47 16.3M
2023-11-22 4.41 4.44 4.38 4.38 8.6M
2023-11-21 4.44 4.47 4.40 4.41 8.2M
2023-11-20 4.44 4.46 4.39 4.44 10.5M
2023-11-17 4.37 4.43 4.34 4.42 11.5M
2023-11-16 4.37 4.40 4.35 4.36 6.8M
2023-11-15 4.38 4.41 4.36 4.38 8.2M
2023-11-14 4.37 4.37 4.33 4.35 7.0M
2023-11-13 4.34 4.37 4.31 4.35 9.3M
2023-11-10 4.35 4.39 4.30 4.31 9.3M
2023-11-09 4.38 4.42 4.35 4.37 11.0M
2023-11-08 4.33 4.43 4.33 4.39 11.7M
2023-11-07 4.31 4.36 4.30 4.36 10.9M
2023-11-06 4.24 4.34 4.23 4.32 14.0M
2023-11-03 4.23 4.24 4.17 4.23 12.1M
2023-11-02 4.18 4.28 4.18 4.23 15.5M
2023-11-01 4.18 4.23 4.15 4.19 6.9M
2023-10-31 4.19 4.22 4.13 4.16 6.4M
2023-10-30 4.14 4.19 4.11 4.19 7.4M
2023-10-27 4.09 4.16 4.06 4.14 7.8M
2023-10-26 4.11 4.12 4.04 4.11 7.6M
2023-10-25 4.07 4.13 4.07 4.11 7.2M
2023-10-24 4.01 4.10 3.99 4.07 7.3M
2023-10-23 4.10 4.11 4.00 4.01 9.4M
2023-10-20 4.10 4.17 4.08 4.11 6.9M
2023-10-19 4.10 4.19 4.10 4.12 8.3M
2023-10-18 4.23 4.24 4.12 4.14 9.6M
2023-10-17 4.27 4.27 4.19 4.23 7.5M
2023-10-16 4.43 4.43 4.23 4.26 17.4M
2023-10-13 4.40 4.40 4.35 4.38 6.5M
2023-10-12 4.40 4.42 4.34 4.42 9.4M
2023-10-11 4.45 4.47 4.37 4.40 13.4M
2023-10-10 4.49 4.55 4.47 4.49 15.0M
2023-10-09 4.52 4.56 4.46 4.48 15.4M
2023-09-28 4.50 4.52 4.43 4.45 14.8M
2023-09-27 4.38 4.55 4.35 4.50 28.5M
2023-09-26 4.30 4.72 4.27 4.46 36.8M
2023-09-25 4.33 4.33 4.26 4.29 5.9M
2023-09-22 4.24 4.33 4.23 4.33 7.3M
2023-09-21 4.26 4.30 4.24 4.25 5.0M
2023-09-20 4.31 4.39 4.28 4.29 10.6M
2023-09-19 4.23 4.50 4.19 4.35 24.0M
2023-09-18 4.20 4.28 4.17 4.27 7.5M
2023-09-15 4.16 4.24 4.16 4.19 5.0M
2023-09-14 4.20 4.23 4.16 4.17 7.0M
2023-09-13 4.29 4.29 4.19 4.21 8.0M
2023-09-12 4.31 4.31 4.27 4.30 6.2M
2023-09-11 4.28 4.33 4.23 4.31 9.3M
2023-09-08 4.28 4.32 4.22 4.26 10.6M
2023-09-07 4.40 4.52 4.31 4.31 14.3M
2023-09-06 4.31 4.42 4.27 4.40 17.4M
2023-09-05 4.50 4.59 4.35 4.42 32.1M
2023-09-04 4.23 4.35 4.19 4.35 13.6M
2023-09-01 4.21 4.25 4.18 4.19 5.9M
2023-08-31 4.28 4.28 4.21 4.22 7.2M
2023-08-30 4.26 4.32 4.23 4.27 9.9M
2023-08-29 4.13 4.28 4.11 4.26 12.0M
2023-08-28 4.35 4.43 4.17 4.17 13.5M
2023-08-25 4.28 4.29 4.18 4.19 12.2M
2023-08-24 4.30 4.37 4.30 4.31 7.7M
2023-08-23 4.42 4.45 4.33 4.33 7.0M
2023-08-22 4.40 4.45 4.33 4.45 9.5M
2023-08-21 4.41 4.48 4.37 4.40 6.6M
2023-08-18 4.53 4.53 4.41 4.41 10.6M
2023-08-17 4.46 4.56 4.44 4.51 8.9M
2023-08-16 4.45 4.49 4.38 4.43 8.5M
2023-08-15 4.55 4.56 4.44 4.47 7.5M
2023-08-14 4.44 4.55 4.41 4.55 8.6M
2023-08-11 4.53 4.57 4.47 4.48 10.2M
2023-08-10 4.52 4.55 4.50 4.53 8.0M
2023-08-09 4.62 4.63 4.50 4.52 16.7M
2023-08-08 4.72 4.74 4.61 4.62 13.0M
2023-08-07 4.70 4.77 4.68 4.72 13.2M
2023-08-04 4.71 4.73 4.67 4.69 10.1M
2023-08-03 4.71 4.73 4.67 4.68 10.6M
2023-08-02 4.72 4.74 4.67 4.74 10.5M
2023-08-01 4.70 4.76 4.64 4.69 14.2M
2023-07-31 4.69 4.75 4.66 4.72 13.8M
2023-07-28 4.61 4.68 4.58 4.66 12.8M
2023-07-27 4.73 4.76 4.63 4.63 14.3M
2023-07-26 4.85 4.86 4.63 4.68 26.2M
2023-07-25 4.83 4.87 4.79 4.87 14.7M
2023-07-24 4.78 4.87 4.76 4.79 13.5M
2023-07-21 4.84 4.90 4.78 4.81 20.0M
2023-07-20 5.03 5.03 4.88 4.88 25.5M
2023-07-19 5.12 5.14 4.99 5.03 25.9M
2023-07-18 5.18 5.27 5.10 5.11 32.7M
2023-07-17 5.00 5.19 4.93 5.14 32.5M
2023-07-14 5.11 5.15 5.07 5.09 32.7M
2023-07-13 4.90 5.26 4.90 5.17 64.1M
2023-07-12 4.94 5.09 4.88 4.96 38.6M
2023-07-11 4.91 4.95 4.87 4.93 19.2M
2023-07-10 4.99 5.03 4.91 4.94 30.0M
2023-07-07 5.18 5.18 4.98 5.02 57.8M
2023-07-06 5.20 5.30 5.16 5.22 41.0M
2023-07-05 5.16 5.31 5.11 5.25 59.3M
2023-07-04 5.14 5.24 5.08 5.22 57.3M
2023-07-03 5.13 5.24 5.05 5.18 71.0M
2023-06-30 5.18 5.28 5.09 5.15 95.1M
2023-06-29 5.46 5.70 5.15 5.17 164.5M
2023-06-28 5.00 5.54 4.84 5.54 154.3M
2023-06-27 4.53 5.04 4.52 5.04 99.7M
2023-06-26 4.83 5.04 4.56 4.58 79.3M
2023-06-21 5.22 5.22 4.86 4.87 125.5M
2023-06-20 5.04 5.20 5.04 5.20 27.8M
2023-06-19 4.80 4.87 4.71 4.73 34.9M
2023-06-16 4.74 4.84 4.64 4.78 40.7M
2023-06-15 4.69 4.80 4.63 4.71 34.6M
2023-06-14 4.69 4.77 4.67 4.70 27.5M
2023-06-13 4.64 4.77 4.61 4.68 34.9M
2023-06-12 4.56 4.66 4.51 4.63 22.7M
2023-06-09 4.50 4.63 4.38 4.60 32.5M
2023-06-08 4.59 4.61 4.44 4.50 28.2M
2023-06-07 4.67 4.72 4.58 4.60 28.2M
2023-06-06 4.67 4.88 4.64 4.66 43.9M
2023-06-05 4.70 4.76 4.63 4.71 33.3M
2023-06-02 4.63 4.73 4.58 4.66 36.1M
2023-06-01 4.46 4.69 4.45 4.62 41.4M
2023-05-31 4.48 4.63 4.48 4.50 20.0M
2023-05-30 4.41 4.52 4.33 4.51 28.5M
2023-05-29 4.57 4.62 4.45 4.46 37.3M
2023-05-26 4.57 4.67 4.45 4.60 39.4M
2023-05-25 4.43 4.89 4.42 4.62 60.9M
2023-05-24 4.45 4.56 4.35 4.46 34.8M
2023-05-23 4.70 4.76 4.51 4.53 47.4M
2023-05-22 4.75 4.89 4.61 4.64 58.4M
2023-05-19 4.62 4.79 4.61 4.73 53.1M
2023-05-18 4.66 4.73 4.55 4.67 38.2M
2023-05-17 4.63 4.75 4.60 4.65 41.1M
2023-05-16 4.61 4.82 4.57 4.62 53.9M
2023-05-15 4.49 4.82 4.42 4.72 72.5M
2023-05-12 4.61 4.66 4.50 4.52 44.6M
2023-05-11 4.71 4.73 4.60 4.67 57.8M
2023-05-10 4.61 4.96 4.49 4.80 92.5M
2023-05-09 4.53 4.68 4.47 4.60 61.0M
2023-05-08 4.41 4.55 4.41 4.49 31.9M
2023-05-05 4.63 4.66 4.46 4.50 46.2M
2023-05-04 4.52 4.65 4.49 4.63 90.4M
2023-04-28 4.12 4.53 4.09 4.53 62.8M
2023-04-27 4.11 4.37 4.05 4.12 35.1M
2023-04-26 4.07 4.31 4.03 4.19 31.7M
2023-04-25 4.14 4.17 3.99 4.07 20.4M
2023-04-24 4.07 4.23 4.05 4.14 20.4M
2023-04-21 4.28 4.39 4.06 4.07 28.9M
2023-04-20 4.31 4.37 4.26 4.28 17.8M
2023-04-19 4.26 4.43 4.26 4.35 20.1M
2023-04-18 4.32 4.34 4.21 4.30 18.4M
2023-04-17 4.43 4.43 4.28 4.32 25.8M
2023-04-14 4.54 4.56 4.38 4.45 31.4M
2023-04-13 4.56 4.67 4.52 4.54 42.9M
2023-04-12 4.42 4.61 4.41 4.60 45.6M
2023-04-11 4.35 4.52 4.30 4.45 30.3M
2023-04-10 4.38 4.50 4.33 4.33 30.7M
2023-04-07 4.31 4.44 4.24 4.41 26.5M
2023-04-06 4.42 4.44 4.25 4.28 34.2M
2023-04-04 4.63 4.66 4.45 4.47 31.5M
2023-04-03 4.48 4.59 4.47 4.58 29.2M
2023-03-31 4.38 4.52 4.35 4.51 24.8M
2023-03-30 4.44 4.48 4.36 4.37 19.1M
2023-03-29 4.50 4.52 4.43 4.44 21.1M
2023-03-28 4.60 4.60 4.48 4.50 26.6M
2023-03-27 4.65 4.65 4.49 4.60 43.9M
2023-03-24 4.51 4.69 4.48 4.66 63.4M
2023-03-23 4.54 4.54 4.44 4.51 29.9M
2023-03-22 4.52 4.58 4.47 4.57 45.4M
2023-03-21 4.40 4.58 4.35 4.51 47.4M
2023-03-20 4.42 4.48 4.36 4.37 27.6M
2023-03-17 4.30 4.43 4.30 4.39 27.7M
2023-03-16 4.34 4.34 4.24 4.26 15.4M
2023-03-15 4.33 4.39 4.30 4.34 14.2M
2023-03-14 4.39 4.40 4.26 4.29 20.0M
2023-03-13 4.37 4.40 4.30 4.39 17.4M
2023-03-10 4.42 4.46 4.36 4.37 20.6M
2023-03-09 4.50 4.52 4.40 4.44 19.8M
2023-03-08 4.41 4.54 4.40 4.50 32.3M
2023-03-07 4.52 4.54 4.38 4.38 38.1M
2023-03-06 4.61 4.62 4.48 4.52 40.3M
2023-03-03 4.66 4.67 4.54 4.61 43.9M
2023-03-02 4.73 4.84 4.66 4.67 54.5M
2023-03-01 4.59 4.78 4.55 4.71 67.4M
2023-02-28 4.68 4.69 4.52 4.63 56.0M
2023-02-27 4.57 4.72 4.56 4.71 90.3M
2023-02-24 4.55 4.59 4.50 4.57 48.1M
2023-02-23 4.63 4.64 4.51 4.53 55.2M
2023-02-22 4.72 4.73 4.55 4.61 67.2M
2023-02-21 4.86 4.89 4.68 4.72 116.5M
2023-02-20 4.90 5.02 4.71 4.91 169.6M
2023-02-17 5.50 5.67 4.88 5.14 261.6M
2023-02-16 4.70 5.15 4.69 5.15 204.2M
2023-02-15 4.25 4.68 4.23 4.68 92.6M
2023-02-14 4.31 4.32 4.23 4.25 20.6M
2023-02-13 4.29 4.33 4.25 4.31 19.1M
2023-02-10 4.38 4.40 4.26 4.29 31.8M
2023-02-09 4.40 4.40 4.32 4.38 37.3M
2023-02-08 4.31 4.52 4.20 4.43 78.3M
2023-02-07 4.28 4.38 4.25 4.33 45.0M
2023-02-06 4.25 4.50 4.21 4.34 78.4M
2023-02-03 4.15 4.22 4.13 4.17 25.3M
2023-02-02 4.30 4.30 4.13 4.18 50.6M
2023-02-01 4.06 4.35 4.01 4.35 36.8M
2023-01-31 4.00 4.05 3.97 4.05 20.0M
2023-01-30 3.96 4.05 3.94 4.02 25.1M
2023-01-20 3.91 3.95 3.90 3.93 11.7M
2023-01-19 3.90 3.92 3.86 3.90 17.6M
2023-01-18 3.84 4.14 3.84 3.98 31.8M
2023-01-17 3.89 3.92 3.81 3.83 16.3M
2023-01-16 3.94 3.95 3.89 3.92 10.9M
2023-01-13 3.90 3.98 3.86 3.92 13.3M
2023-01-12 3.89 3.92 3.84 3.89 9.7M
2023-01-11 3.93 3.94 3.86 3.87 11.4M
2023-01-10 3.95 3.95 3.88 3.94 11.9M
2023-01-09 3.95 3.97 3.89 3.92 12.2M
2023-01-06 3.98 4.00 3.92 3.94 20.9M
2023-01-05 4.06 4.09 3.98 4.02 21.1M
2023-01-04 4.02 4.10 3.98 4.06 36.1M
2023-01-03 3.88 4.03 3.87 4.03 59.4M