Ci T

CINT
🏛️ usa →
5.30
Last Update: 2025-09-29
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 6.42 6.71 6.31 6.50 0.0M
2022-12-29 6.41 6.70 6.19 6.55 0.1M
2022-12-28 6.51 6.74 6.19 6.42 0.0M
2022-12-27 5.97 6.82 5.97 6.28 0.0M
2022-12-23 5.75 6.09 5.44 5.95 0.0M
2022-12-22 5.69 5.90 5.42 5.86 0.1M
2022-12-21 5.76 5.91 5.40 5.73 0.0M
2022-12-20 5.56 5.89 5.56 5.84 0.0M
2022-12-19 6.00 6.00 5.51 5.70 0.0M
2022-12-16 6.47 6.78 5.22 5.22 0.0M
2022-12-15 6.71 7.14 6.35 6.56 0.0M
2022-12-14 7.40 7.50 6.81 7.12 0.0M
2022-12-13 7.38 7.53 7.01 7.42 0.0M
2022-12-12 7.20 7.49 6.96 7.23 0.0M
2022-12-09 7.31 7.51 7.00 7.16 0.0M
2022-12-08 7.28 7.86 6.96 7.14 0.1M
2022-12-07 7.85 7.85 7.05 7.20 0.0M
2022-12-06 7.84 8.01 7.19 7.32 0.0M
2022-12-05 8.09 8.28 7.66 7.93 0.0M
2022-12-02 7.21 8.14 7.21 8.12 0.0M
2022-12-01 7.45 7.93 7.15 7.66 0.0M
2022-11-30 7.32 7.50 7.17 7.40 0.0M
2022-11-29 7.45 7.65 7.11 7.28 0.0M
2022-11-28 7.14 7.68 6.99 7.42 0.1M
2022-11-25 7.14 7.17 7.02 7.14 0.0M
2022-11-23 7.00 7.19 6.70 7.07 0.1M
2022-11-22 7.22 7.22 6.70 7.03 0.0M
2022-11-21 6.76 7.23 6.70 7.08 0.1M
2022-11-18 7.56 7.56 6.68 6.69 0.0M
2022-11-17 7.60 7.60 6.41 7.43 0.1M
2022-11-16 7.70 7.98 7.34 7.84 0.0M
2022-11-15 8.09 8.09 7.45 7.70 0.1M
2022-11-14 8.31 8.64 7.84 7.84 0.0M
2022-11-11 8.32 8.69 8.21 8.49 0.0M
2022-11-10 8.60 9.30 8.20 8.30 0.0M
2022-11-09 8.36 8.45 8.00 8.30 0.0M
2022-11-08 8.14 8.55 8.14 8.41 0.0M
2022-11-07 7.97 8.19 7.80 8.08 0.1M
2022-11-04 8.32 8.32 7.80 7.94 0.1M
2022-11-03 8.01 8.25 7.75 8.12 0.0M
2022-11-02 8.27 8.42 7.92 8.12 0.0M
2022-11-01 8.27 8.42 8.06 8.29 0.0M
2022-10-31 7.93 8.45 7.93 8.20 0.1M
2022-10-28 8.34 8.48 7.88 8.00 0.1M
2022-10-27 7.99 8.31 7.91 7.98 0.0M
2022-10-26 8.10 8.17 7.75 7.96 0.1M
2022-10-25 8.14 8.78 7.77 8.14 0.1M
2022-10-24 8.10 8.45 7.80 8.12 0.1M
2022-10-21 8.12 8.27 7.82 7.90 0.1M
2022-10-20 8.79 8.84 7.87 8.07 0.1M
2022-10-19 9.07 9.33 8.53 8.60 0.0M
2022-10-18 9.10 9.65 9.05 9.16 0.0M
2022-10-17 9.88 10.21 8.93 8.98 0.1M
2022-10-14 9.85 10.10 9.20 9.59 0.0M
2022-10-13 9.58 10.50 9.37 9.87 0.0M
2022-10-12 10.03 10.12 9.61 9.80 0.0M
2022-10-11 10.08 10.31 9.42 9.99 0.0M
2022-10-10 9.73 10.45 9.66 10.12 0.0M
2022-10-07 10.11 10.33 9.32 10.00 0.0M
2022-10-06 10.47 10.78 10.11 10.31 0.0M
2022-10-05 10.33 10.95 10.06 10.55 0.0M
2022-10-04 9.65 10.38 9.65 10.35 0.1M
2022-10-03 9.51 9.73 9.15 9.35 0.0M
2022-09-30 9.98 10.20 9.11 9.39 0.1M
2022-09-29 9.84 10.23 9.45 9.98 0.0M
2022-09-28 9.14 10.23 9.14 10.10 0.1M
2022-09-27 9.18 9.41 8.90 9.18 0.1M
2022-09-26 9.02 9.42 8.81 9.04 0.0M
2022-09-23 8.96 9.25 8.71 9.08 0.0M
2022-09-22 9.10 9.17 8.87 9.12 0.0M
2022-09-21 9.28 9.41 8.96 9.07 0.0M
2022-09-20 8.88 9.61 8.73 9.05 0.1M
2022-09-19 9.07 9.35 8.70 9.07 0.1M
2022-09-16 9.34 9.34 8.62 9.23 0.1M
2022-09-15 9.18 9.99 9.18 9.50 0.1M
2022-09-14 9.17 9.28 8.85 9.25 0.0M
2022-09-13 9.24 9.60 9.00 9.20 0.1M
2022-09-12 9.35 9.86 9.10 9.60 0.1M
2022-09-09 8.81 9.44 8.46 9.25 0.1M
2022-09-08 8.40 8.66 8.24 8.66 0.0M
2022-09-07 8.10 8.61 8.10 8.41 0.0M
2022-09-06 8.03 8.38 7.85 8.27 0.1M
2022-09-02 8.42 8.50 7.77 8.15 0.1M
2022-09-01 8.87 8.87 8.00 8.13 0.2M
2022-08-31 8.96 9.31 8.54 9.15 0.1M
2022-08-30 9.21 9.21 8.64 8.93 0.1M
2022-08-29 9.00 9.46 8.80 9.10 0.1M
2022-08-26 9.62 9.75 8.99 9.10 0.0M
2022-08-25 9.45 10.01 9.05 9.74 0.1M
2022-08-24 10.37 10.37 8.99 9.01 0.1M
2022-08-23 9.99 10.43 9.53 10.33 0.1M
2022-08-22 9.07 10.23 9.05 10.10 0.2M
2022-08-19 11.45 11.45 8.99 9.02 0.5M
2022-08-18 13.20 13.29 10.88 11.45 0.3M
2022-08-17 13.60 14.24 13.03 13.44 0.0M
2022-08-16 14.98 14.98 13.67 13.68 0.3M
2022-08-15 14.42 15.00 14.36 14.97 0.1M
2022-08-12 14.44 14.62 13.88 14.52 0.0M
2022-08-11 14.42 14.57 13.86 14.27 0.1M
2022-08-10 15.00 15.00 13.90 14.30 0.1M
2022-08-09 14.33 15.27 13.89 15.00 0.1M
2022-08-08 13.89 14.54 13.73 14.38 0.0M
2022-08-05 12.99 14.13 12.99 13.92 0.1M
2022-08-04 12.62 13.51 12.04 13.25 0.0M
2022-08-03 12.18 12.74 11.86 12.57 0.0M
2022-08-02 11.49 11.94 11.24 11.75 0.0M
2022-08-01 11.37 11.90 11.02 11.50 0.0M
2022-07-29 10.99 11.87 10.99 11.32 0.0M
2022-07-28 11.22 11.83 11.00 11.14 0.0M
2022-07-27 11.11 11.73 11.11 11.20 0.0M
2022-07-26 11.31 11.31 10.69 10.90 0.0M
2022-07-25 10.98 11.55 10.92 11.24 0.0M
2022-07-22 11.11 11.26 10.47 10.89 0.0M
2022-07-21 11.35 11.40 10.95 11.00 0.1M
2022-07-20 10.90 11.90 10.82 11.56 0.0M
2022-07-19 10.23 11.04 9.85 11.03 0.0M
2022-07-18 10.23 10.60 9.83 9.99 0.1M
2022-07-15 9.98 10.67 9.62 10.13 0.1M
2022-07-14 9.60 10.24 9.60 9.97 0.1M
2022-07-13 9.81 10.03 9.18 9.80 0.1M
2022-07-12 10.94 11.21 9.90 9.90 0.1M
2022-07-11 12.98 13.50 10.55 11.21 0.1M
2022-07-08 10.50 13.76 10.26 12.98 0.4M
2022-07-07 9.70 11.29 9.70 10.71 0.1M
2022-07-06 9.85 9.87 9.57 9.75 0.1M
2022-07-05 9.78 9.80 9.50 9.70 0.0M
2022-07-01 9.95 10.05 9.50 9.87 0.1M
2022-06-30 10.44 10.50 9.91 10.09 0.1M
2022-06-29 10.78 10.94 10.03 10.50 0.0M
2022-06-28 11.66 11.66 10.60 10.70 0.0M
2022-06-27 11.50 11.79 11.06 11.25 0.0M
2022-06-24 11.20 11.66 10.51 11.49 0.1M
2022-06-23 10.71 11.00 10.48 10.95 0.0M
2022-06-22 11.00 11.00 10.31 10.51 0.0M
2022-06-21 11.60 11.85 10.97 11.00 0.1M
2022-06-17 11.04 11.89 11.04 11.34 0.0M
2022-06-16 12.03 12.33 11.00 11.00 0.1M
2022-06-15 11.60 12.48 11.47 12.33 0.1M
2022-06-14 11.47 11.69 10.65 11.50 0.1M
2022-06-13 12.67 12.67 11.21 11.55 0.1M
2022-06-10 12.58 13.12 12.42 12.70 0.1M
2022-06-09 13.54 13.54 12.88 12.92 0.0M
2022-06-08 13.77 14.11 13.42 13.59 0.0M
2022-06-07 14.01 14.13 13.37 13.84 0.1M
2022-06-06 15.18 15.18 13.70 14.01 0.1M
2022-06-03 15.21 15.44 14.86 15.04 0.0M
2022-06-02 14.54 15.60 14.53 15.57 0.0M
2022-06-01 14.56 14.69 14.03 14.52 0.0M
2022-05-31 15.35 15.35 14.32 14.45 0.0M
2022-05-27 15.24 16.15 14.38 15.33 0.0M
2022-05-26 14.87 15.61 14.56 15.08 0.1M
2022-05-25 13.64 15.14 13.59 14.91 0.1M
2022-05-24 13.70 14.06 13.05 13.94 0.1M
2022-05-23 13.96 14.62 12.83 13.98 0.1M
2022-05-20 14.71 14.92 13.40 13.79 0.2M
2022-05-19 12.57 17.28 11.71 14.86 0.4M
2022-05-18 13.75 14.82 13.03 13.72 0.3M
2022-05-17 14.88 15.10 13.82 14.00 0.2M
2022-05-16 13.70 15.25 13.39 14.69 0.4M
2022-05-13 13.65 14.15 13.40 13.93 0.2M
2022-05-12 14.10 14.10 12.44 13.30 0.2M
2022-05-11 12.34 14.64 12.22 13.93 0.2M
2022-05-10 12.05 12.51 11.44 12.28 0.1M
2022-05-09 12.78 12.98 11.69 11.99 0.0M
2022-05-06 13.56 13.59 12.93 13.03 0.0M
2022-05-05 13.60 13.79 13.33 13.71 0.0M
2022-05-04 13.43 13.99 12.84 13.86 0.0M
2022-05-03 13.12 14.00 13.12 13.50 0.1M
2022-05-02 12.74 13.11 12.46 13.11 0.0M
2022-04-29 13.16 13.49 12.69 12.71 0.0M
2022-04-28 14.03 14.03 13.20 13.41 0.0M
2022-04-27 15.61 15.95 13.88 13.97 0.1M
2022-04-26 16.14 16.17 15.23 15.48 0.2M
2022-04-25 16.16 17.28 15.50 16.47 0.2M
2022-04-22 16.27 16.43 15.88 16.18 0.0M
2022-04-21 16.01 16.68 16.01 16.51 0.1M
2022-04-20 16.61 16.83 16.16 16.35 0.0M
2022-04-19 15.94 16.74 15.33 16.35 0.0M
2022-04-18 16.48 16.48 15.57 16.02 0.1M
2022-04-14 16.37 16.83 15.88 16.74 0.1M
2022-04-13 16.20 16.95 16.20 16.53 0.0M
2022-04-12 16.20 16.77 15.91 16.25 0.1M
2022-04-11 15.91 16.50 15.56 16.27 0.0M
2022-04-08 15.72 16.19 15.01 16.00 0.1M
2022-04-07 15.82 16.08 15.08 15.87 0.0M
2022-04-06 16.47 16.47 15.17 15.85 0.0M
2022-04-05 17.06 17.06 15.86 16.50 0.0M
2022-04-04 17.38 17.41 16.66 17.10 0.0M
2022-04-01 16.02 18.01 16.02 17.50 0.1M
2022-03-31 15.92 17.33 15.72 16.02 0.1M
2022-03-30 16.24 16.28 15.47 16.13 0.1M
2022-03-29 16.69 16.98 16.39 16.43 0.0M
2022-03-28 16.06 16.80 16.06 16.60 0.0M
2022-03-25 17.35 17.35 16.22 16.30 0.0M
2022-03-24 17.46 17.62 16.91 17.48 0.0M
2022-03-23 18.31 18.74 17.60 17.74 0.1M
2022-03-22 18.64 18.97 18.14 18.67 0.2M
2022-03-21 18.53 18.95 17.94 18.58 0.3M
2022-03-18 17.69 19.08 17.58 18.54 0.3M
2022-03-17 16.85 17.65 16.85 17.65 0.1M
2022-03-16 16.54 17.07 16.05 17.07 0.1M
2022-03-15 15.47 16.56 15.34 16.24 0.1M
2022-03-14 14.79 15.66 14.79 15.30 0.1M
2022-03-11 15.77 15.77 14.60 15.07 0.3M
2022-03-10 14.76 15.81 14.76 15.48 0.2M
2022-03-09 17.16 17.16 15.53 15.97 0.4M
2022-03-08 18.15 18.55 16.66 16.79 0.1M
2022-03-07 18.05 19.00 17.93 18.29 0.2M
2022-03-04 17.26 18.64 17.26 18.59 0.1M
2022-03-03 16.99 17.60 16.52 17.59 0.0M
2022-03-02 16.58 17.02 16.24 16.99 0.0M
2022-03-01 16.54 17.02 16.28 16.34 0.1M
2022-02-28 16.32 16.82 16.17 16.67 0.0M
2022-02-25 16.19 16.46 15.51 16.40 0.0M
2022-02-24 15.00 16.28 14.16 16.23 0.3M
2022-02-23 15.98 15.98 14.93 15.14 0.1M
2022-02-22 14.36 16.19 14.36 15.79 0.1M
2022-02-18 14.92 15.27 14.04 14.65 0.1M
2022-02-17 15.06 15.13 14.63 15.00 0.0M
2022-02-16 15.00 15.19 14.34 15.18 0.0M
2022-02-15 15.24 15.41 14.85 15.02 0.0M
2022-02-14 14.31 15.45 14.31 15.07 0.1M
2022-02-11 14.20 14.54 13.77 14.31 0.1M
2022-02-10 13.51 14.91 13.51 14.27 0.1M
2022-02-09 13.48 13.87 13.02 13.80 0.1M
2022-02-08 11.87 13.48 11.70 13.48 0.9M
2022-02-07 12.07 12.17 11.80 11.98 0.1M
2022-02-04 12.31 12.67 11.81 12.13 0.2M
2022-02-03 12.41 12.81 12.04 12.43 0.1M
2022-02-02 13.00 13.04 12.37 12.63 0.0M
2022-02-01 12.56 13.34 12.56 13.03 0.1M
2022-01-31 11.97 13.00 11.97 12.66 0.1M
2022-01-28 11.44 12.15 11.29 12.00 0.1M
2022-01-27 11.96 12.23 11.31 11.56 0.1M
2022-01-26 13.38 13.52 11.86 11.92 0.1M
2022-01-25 13.10 13.52 13.03 13.12 0.1M
2022-01-24 13.61 13.66 12.69 13.35 0.2M
2022-01-21 13.49 14.80 13.26 13.99 0.4M
2022-01-20 12.61 13.60 12.61 13.52 0.1M
2022-01-19 12.54 13.15 12.34 12.62 0.1M
2022-01-18 11.80 12.77 11.60 12.47 0.2M
2022-01-14 12.60 13.50 11.57 12.07 0.3M
2022-01-13 13.72 13.85 12.52 12.83 0.2M
2022-01-12 11.92 13.70 11.44 13.61 0.4M
2022-01-11 11.18 11.80 10.75 11.66 0.1M
2022-01-10 11.40 11.47 10.13 11.16 0.1M
2022-01-07 10.90 12.06 10.81 11.14 0.1M
2022-01-06 10.37 10.95 10.14 10.85 0.1M
2022-01-05 11.75 12.00 9.97 10.19 0.3M
2022-01-04 12.03 12.33 11.11 11.76 0.1M
2022-01-03 11.96 12.40 11.85 11.95 0.0M