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
2023-12-29 5.35 5.36 5.18 5.26 0.0M
2023-12-28 5.35 5.42 5.22 5.30 0.0M
2023-12-27 5.21 5.57 5.21 5.37 0.1M
2023-12-26 5.40 5.60 5.11 5.30 0.1M
2023-12-22 5.02 5.39 5.02 5.36 0.0M
2023-12-21 5.15 5.16 5.10 5.14 0.0M
2023-12-20 5.05 5.18 5.01 5.13 0.4M
2023-12-19 5.01 5.17 4.95 5.10 0.1M
2023-12-18 5.00 5.01 4.89 4.99 0.0M
2023-12-15 4.98 5.10 4.98 5.03 0.1M
2023-12-14 5.37 5.37 4.97 5.02 0.0M
2023-12-13 5.10 5.38 4.94 5.37 0.1M
2023-12-12 5.03 5.08 4.90 5.05 0.1M
2023-12-11 5.08 5.08 4.94 5.02 0.0M
2023-12-08 4.91 5.10 4.91 5.08 0.0M
2023-12-07 5.01 5.08 4.97 5.06 0.0M
2023-12-06 5.05 5.28 5.03 5.12 0.0M
2023-12-05 5.00 5.10 4.90 5.04 0.1M
2023-12-04 5.03 5.19 4.88 5.09 0.1M
2023-12-01 5.15 5.20 5.03 5.18 0.1M
2023-11-30 5.22 5.22 5.00 5.15 0.0M
2023-11-29 5.07 5.20 4.96 5.14 0.1M
2023-11-28 5.22 5.22 5.06 5.15 0.0M
2023-11-27 5.23 5.31 5.11 5.14 0.1M
2023-11-24 5.23 5.23 5.05 5.13 0.0M
2023-11-22 5.30 5.32 5.06 5.30 0.0M
2023-11-21 5.08 5.35 5.08 5.32 0.0M
2023-11-20 5.05 5.27 5.05 5.17 0.1M
2023-11-17 5.80 5.80 5.05 5.21 0.2M
2023-11-16 5.55 5.62 5.40 5.49 0.0M
2023-11-15 5.44 5.55 5.36 5.50 0.0M
2023-11-14 5.52 5.55 5.33 5.49 0.1M
2023-11-13 5.11 5.50 5.11 5.50 0.0M
2023-11-10 5.36 5.45 5.06 5.23 0.1M
2023-11-09 5.50 5.50 5.25 5.36 0.4M
2023-11-08 5.50 5.50 5.01 5.50 0.0M
2023-11-07 5.24 5.50 5.03 5.50 0.1M
2023-11-06 5.03 5.17 4.90 5.17 0.0M
2023-11-03 4.89 5.15 4.88 5.08 0.0M
2023-11-02 4.93 4.93 4.75 4.86 0.0M
2023-11-01 4.51 4.88 4.51 4.84 0.0M
2023-10-31 4.41 4.75 4.41 4.60 0.1M
2023-10-30 4.46 4.56 4.27 4.44 0.1M
2023-10-27 4.56 4.59 4.36 4.51 0.0M
2023-10-26 4.58 4.64 4.37 4.55 0.1M
2023-10-25 4.70 4.74 4.60 4.63 0.0M
2023-10-24 4.59 4.79 4.59 4.76 0.0M
2023-10-23 4.50 4.74 4.46 4.64 0.1M
2023-10-20 4.94 4.94 4.55 4.57 0.1M
2023-10-19 5.05 5.06 4.88 4.89 0.1M
2023-10-18 5.30 5.30 5.01 5.09 0.0M
2023-10-17 5.50 5.53 5.36 5.36 0.0M
2023-10-16 5.58 5.63 5.45 5.54 0.0M
2023-10-13 5.15 5.67 5.06 5.56 0.1M
2023-10-12 5.52 5.60 5.10 5.16 0.1M
2023-10-11 6.21 6.31 5.58 5.60 0.1M
2023-10-10 5.97 6.35 5.97 6.21 0.0M
2023-10-09 5.77 6.08 5.77 5.97 0.1M
2023-10-06 6.12 6.26 5.87 5.90 0.0M
2023-10-05 6.30 6.33 5.86 6.20 0.6M
2023-10-04 6.37 6.39 6.23 6.31 0.1M
2023-10-03 6.30 6.47 6.20 6.30 0.1M
2023-10-02 6.40 6.47 6.30 6.30 0.0M
2023-09-29 6.30 6.66 6.30 6.50 0.1M
2023-09-28 6.36 6.42 6.26 6.30 0.2M
2023-09-27 6.44 6.55 6.39 6.39 0.1M
2023-09-26 6.39 6.55 6.22 6.31 0.2M
2023-09-25 6.39 6.54 6.35 6.44 0.0M
2023-09-22 6.30 6.56 6.29 6.41 0.1M
2023-09-21 6.30 6.32 6.12 6.30 0.3M
2023-09-20 6.25 6.45 6.25 6.30 0.1M
2023-09-19 6.30 6.30 6.06 6.21 0.2M
2023-09-18 6.26 6.32 6.20 6.28 0.0M
2023-09-15 6.37 6.37 6.23 6.30 0.1M
2023-09-14 6.06 6.41 5.97 6.37 0.1M
2023-09-13 6.05 6.08 5.95 6.00 0.2M
2023-09-12 6.17 6.17 6.00 6.00 0.1M
2023-09-11 6.14 6.21 6.00 6.11 0.1M
2023-09-08 6.00 6.07 5.94 5.97 0.1M
2023-09-07 5.87 6.06 5.87 5.99 0.1M
2023-09-06 5.74 6.01 5.74 5.95 0.1M
2023-09-05 5.61 5.99 5.60 5.75 0.1M
2023-09-01 5.55 5.82 5.55 5.68 0.1M
2023-08-31 5.41 5.60 5.39 5.49 0.1M
2023-08-30 5.34 5.51 5.22 5.40 0.1M
2023-08-29 5.17 5.52 5.12 5.38 0.1M
2023-08-28 4.89 5.12 4.89 5.10 0.1M
2023-08-25 4.77 4.87 4.74 4.85 0.6M
2023-08-24 4.75 4.89 4.73 4.77 0.2M
2023-08-23 4.83 4.90 4.70 4.75 0.2M
2023-08-22 4.80 5.04 4.77 4.90 0.2M
2023-08-21 5.05 5.30 4.37 4.77 1.0M
2023-08-18 5.06 5.40 4.81 5.29 0.7M
2023-08-17 5.21 5.29 4.94 5.03 0.5M
2023-08-16 5.03 5.38 4.90 5.20 0.3M
2023-08-15 5.22 5.22 4.91 5.04 0.2M
2023-08-14 5.26 5.33 5.21 5.23 0.1M
2023-08-11 5.42 5.42 5.18 5.33 0.1M
2023-08-10 5.43 5.45 5.23 5.39 0.0M
2023-08-09 5.40 5.41 5.30 5.33 0.0M
2023-08-08 5.53 5.55 5.40 5.44 0.0M
2023-08-07 5.65 5.68 5.49 5.52 0.2M
2023-08-04 5.55 5.68 5.35 5.63 0.1M
2023-08-03 5.68 5.93 5.50 5.55 0.0M
2023-08-02 5.93 5.93 5.65 5.74 0.1M
2023-08-01 5.98 6.01 5.88 5.98 0.1M
2023-07-31 5.96 6.08 5.95 5.96 0.2M
2023-07-28 5.78 6.06 5.75 5.98 0.4M
2023-07-27 6.07 6.22 5.73 5.81 0.4M
2023-07-26 5.95 6.04 5.62 6.01 0.3M
2023-07-25 6.20 6.51 5.81 5.99 0.4M
2023-07-24 6.39 6.60 6.32 6.48 0.1M
2023-07-21 6.19 6.46 6.17 6.40 0.1M
2023-07-20 6.67 6.69 6.03 6.17 0.2M
2023-07-19 6.81 6.81 6.40 6.68 0.1M
2023-07-18 7.10 7.12 6.61 6.80 0.1M
2023-07-17 6.59 6.99 6.49 6.97 0.2M
2023-07-14 6.44 6.60 6.20 6.44 0.1M
2023-07-13 6.12 6.65 6.10 6.48 0.1M
2023-07-12 6.22 6.40 6.04 6.07 0.1M
2023-07-11 6.16 6.39 6.11 6.21 0.1M
2023-07-10 6.08 6.24 6.00 6.15 0.1M
2023-07-07 5.93 6.30 5.90 6.11 0.1M
2023-07-06 6.02 6.06 5.61 5.91 0.1M
2023-07-05 6.42 6.45 6.10 6.13 0.0M
2023-07-03 6.23 6.43 5.90 6.43 0.0M
2023-06-30 6.50 6.50 5.96 6.27 0.1M
2023-06-29 6.16 6.74 6.16 6.40 0.1M
2023-06-28 6.27 6.41 6.11 6.15 0.1M
2023-06-27 6.84 6.84 6.27 6.33 0.2M
2023-06-26 6.55 7.20 6.55 6.80 0.2M
2023-06-23 6.44 6.76 6.21 6.43 0.2M
2023-06-22 7.10 7.20 6.60 6.64 0.2M
2023-06-21 6.06 7.00 5.98 6.75 0.3M
2023-06-20 6.17 6.19 5.70 6.14 0.1M
2023-06-16 5.98 6.35 5.65 6.19 0.1M
2023-06-15 6.33 6.60 5.90 5.91 0.1M
2023-06-14 6.25 6.75 6.18 6.38 0.2M
2023-06-13 6.15 6.50 5.92 6.23 0.3M
2023-06-12 5.43 5.85 5.35 5.76 0.6M
2023-06-09 5.68 5.88 5.29 5.33 0.1M
2023-06-08 5.36 5.89 5.35 5.57 0.2M
2023-06-07 5.51 5.99 5.29 5.47 0.2M
2023-06-06 5.09 5.78 4.98 5.49 0.4M
2023-06-05 4.88 5.12 4.85 4.99 0.4M
2023-06-02 4.84 5.07 4.81 5.00 0.3M
2023-06-01 4.63 4.92 4.59 4.79 0.5M
2023-05-31 4.56 5.12 4.48 4.74 0.5M
2023-05-30 4.71 4.75 4.28 4.65 0.4M
2023-05-26 4.35 4.72 4.25 4.55 0.2M
2023-05-25 3.97 4.47 3.96 4.35 0.4M
2023-05-24 4.78 4.88 3.71 3.92 0.4M
2023-05-23 4.01 4.93 3.87 4.90 0.5M
2023-05-22 3.59 4.21 3.59 4.01 0.5M
2023-05-19 3.80 4.15 3.47 3.57 0.6M
2023-05-18 3.61 3.74 3.50 3.50 0.1M
2023-05-17 3.59 3.62 3.47 3.50 0.1M
2023-05-16 3.61 3.61 3.46 3.47 0.0M
2023-05-15 3.61 3.67 3.34 3.50 0.1M
2023-05-12 3.53 3.66 3.42 3.50 0.3M
2023-05-11 3.68 3.80 3.40 3.50 0.0M
2023-05-10 3.83 3.83 3.65 3.72 0.0M
2023-05-09 3.80 3.83 3.70 3.75 0.0M
2023-05-08 3.80 3.90 3.66 3.73 0.0M
2023-05-05 3.88 3.99 3.71 3.71 0.1M
2023-05-04 3.78 3.85 3.71 3.83 0.0M
2023-05-03 3.82 3.82 3.62 3.76 0.0M
2023-05-02 3.89 3.89 3.70 3.70 0.0M
2023-05-01 3.96 4.09 3.73 3.75 0.0M
2023-04-28 4.01 4.07 3.91 3.94 0.0M
2023-04-27 3.97 4.02 3.88 3.90 0.0M
2023-04-26 4.00 4.16 3.85 3.90 0.0M
2023-04-25 4.12 4.20 4.00 4.00 0.0M
2023-04-24 4.23 4.48 4.17 4.17 0.0M
2023-04-21 4.37 4.48 4.08 4.28 0.0M
2023-04-20 4.56 4.64 4.30 4.37 0.1M
2023-04-19 4.57 4.70 4.57 4.58 0.0M
2023-04-18 4.68 4.85 4.57 4.66 0.1M
2023-04-17 4.57 4.93 4.57 4.64 0.1M
2023-04-14 4.93 4.96 4.57 4.63 0.0M
2023-04-13 4.97 5.05 4.85 4.93 0.0M
2023-04-12 5.16 5.16 4.83 4.85 0.0M
2023-04-11 5.14 5.22 5.06 5.10 0.0M
2023-04-10 5.25 5.30 5.07 5.17 0.0M
2023-04-06 5.47 5.47 5.14 5.25 0.0M
2023-04-05 5.49 5.55 5.05 5.26 0.1M
2023-04-04 5.73 5.90 5.35 5.41 0.0M
2023-04-03 5.48 5.80 5.46 5.77 0.0M
2023-03-31 5.40 5.67 5.32 5.51 0.1M
2023-03-30 5.30 5.40 5.27 5.36 0.1M
2023-03-29 5.22 5.30 5.17 5.29 0.0M
2023-03-28 5.28 5.30 5.17 5.21 0.0M
2023-03-27 5.25 5.34 5.20 5.21 0.0M
2023-03-24 5.14 5.27 5.12 5.24 0.0M
2023-03-23 5.20 5.33 5.12 5.12 0.0M
2023-03-22 5.25 5.32 5.12 5.17 0.0M
2023-03-21 5.33 5.34 5.10 5.25 0.1M
2023-03-20 5.35 5.44 5.21 5.32 0.0M
2023-03-17 5.32 5.48 5.21 5.35 0.1M
2023-03-16 5.21 5.50 5.07 5.38 0.1M
2023-03-15 5.09 5.33 4.87 5.23 0.1M
2023-03-14 5.03 5.25 5.00 5.17 0.1M
2023-03-13 4.76 5.00 4.59 5.00 0.0M
2023-03-10 5.00 5.14 4.59 4.59 0.0M
2023-03-09 5.50 5.58 4.80 5.06 0.4M
2023-03-08 5.87 5.87 5.33 5.38 0.0M
2023-03-07 5.53 5.56 5.25 5.41 0.0M
2023-03-06 5.44 5.61 5.34 5.48 0.0M
2023-03-03 5.59 5.70 5.42 5.55 0.1M
2023-03-02 5.31 5.59 5.31 5.52 0.0M
2023-03-01 5.33 5.39 5.28 5.37 0.0M
2023-02-28 5.62 5.62 5.33 5.35 0.0M
2023-02-27 5.31 5.63 5.31 5.60 0.0M
2023-02-24 5.22 5.54 5.21 5.27 0.0M
2023-02-23 5.56 5.64 5.41 5.43 0.0M
2023-02-22 5.40 5.66 5.40 5.60 0.0M
2023-02-21 5.68 5.83 5.45 5.45 0.0M
2023-02-17 5.76 5.91 5.61 5.81 0.0M
2023-02-16 5.75 5.85 5.70 5.72 0.0M
2023-02-15 5.65 5.87 5.65 5.78 0.0M
2023-02-14 5.67 5.95 5.60 5.63 0.0M
2023-02-13 5.84 5.98 5.66 5.66 0.1M
2023-02-10 5.86 5.91 5.71 5.78 0.0M
2023-02-09 6.18 6.18 5.80 5.80 0.0M
2023-02-08 6.70 6.70 5.82 6.02 0.2M
2023-02-07 5.78 6.05 5.78 5.86 0.2M
2023-02-06 5.72 6.03 5.64 5.72 0.1M
2023-02-03 5.58 6.25 5.58 5.81 0.1M
2023-02-02 7.02 7.25 5.79 5.90 0.2M
2023-02-01 7.44 7.59 6.80 6.96 0.0M
2023-01-31 7.52 7.71 7.36 7.44 0.0M
2023-01-30 7.54 7.96 7.42 7.54 0.0M
2023-01-27 7.82 7.89 7.52 7.69 0.0M
2023-01-26 8.06 8.22 7.75 7.75 0.1M
2023-01-25 7.83 8.15 7.83 7.86 0.0M
2023-01-24 8.26 8.37 8.21 8.27 0.0M
2023-01-23 8.01 8.40 7.77 8.39 0.1M
2023-01-20 7.91 8.28 7.63 7.96 0.0M
2023-01-19 7.62 8.19 7.62 7.98 0.0M
2023-01-18 8.43 8.43 7.57 7.58 0.0M
2023-01-17 8.60 8.60 8.30 8.43 0.1M
2023-01-13 8.43 8.60 8.05 8.55 0.0M
2023-01-12 7.97 8.50 7.97 8.44 0.0M
2023-01-11 7.67 8.20 7.67 8.09 0.0M
2023-01-10 7.80 7.90 7.51 7.63 0.0M
2023-01-09 7.70 7.97 7.50 7.90 0.0M
2023-01-06 7.31 8.00 7.16 7.74 0.0M
2023-01-05 7.11 7.45 7.02 7.35 0.0M
2023-01-04 7.33 7.33 6.94 7.07 0.0M
2023-01-03 6.59 7.35 6.46 7.35 0.0M