Cnlight A

002076
🏛️ china →
1.86
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
2021-12-31 1.59 1.60 1.57 1.60 16.3M
2021-12-30 1.58 1.60 1.57 1.59 17.8M
2021-12-29 1.60 1.60 1.57 1.59 20.3M
2021-12-28 1.58 1.64 1.57 1.60 24.7M
2021-12-27 1.57 1.59 1.55 1.58 16.1M
2021-12-24 1.60 1.61 1.57 1.58 22.1M
2021-12-23 1.63 1.63 1.60 1.61 20.3M
2021-12-22 1.63 1.66 1.60 1.63 25.7M
2021-12-21 1.58 1.66 1.57 1.64 36.5M
2021-12-20 1.65 1.66 1.57 1.58 40.3M
2021-12-17 1.69 1.69 1.65 1.66 32.2M
2021-12-16 1.68 1.72 1.67 1.70 31.9M
2021-12-15 1.67 1.73 1.66 1.70 34.2M
2021-12-14 1.69 1.72 1.67 1.69 44.0M
2021-12-13 1.80 1.80 1.71 1.72 85.2M
2021-12-10 1.66 1.74 1.66 1.74 52.7M
2021-12-09 1.64 1.72 1.64 1.66 38.5M
2021-12-08 1.74 1.81 1.68 1.69 69.6M
2021-12-07 1.71 1.77 1.67 1.72 58.8M
2021-12-06 1.62 1.70 1.61 1.68 34.5M
2021-12-03 1.64 1.65 1.59 1.63 15.9M
2021-12-02 1.65 1.69 1.63 1.64 25.9M
2021-12-01 1.60 1.64 1.60 1.64 19.4M
2021-11-30 1.58 1.66 1.57 1.61 23.7M
2021-11-29 1.54 1.60 1.54 1.59 23.9M
2021-11-26 1.62 1.63 1.59 1.60 26.2M
2021-11-25 1.70 1.71 1.63 1.64 53.5M
2021-11-24 1.71 1.72 1.70 1.72 27.7M
2021-11-23 1.63 1.63 1.60 1.63 19.7M
2021-11-22 1.61 1.69 1.60 1.64 32.2M
2021-11-19 1.66 1.66 1.65 1.66 29.9M
2021-11-18 1.57 1.60 1.55 1.59 11.8M
2021-11-17 1.56 1.58 1.55 1.57 9.7M
2021-11-16 1.56 1.56 1.54 1.56 11.3M
2021-11-15 1.60 1.60 1.54 1.56 13.9M
2021-11-12 1.60 1.64 1.59 1.60 11.7M
2021-11-11 1.59 1.64 1.58 1.61 15.4M
2021-11-10 1.59 1.62 1.55 1.59 11.6M
2021-11-09 1.56 1.62 1.54 1.60 13.4M
2021-11-08 1.56 1.57 1.53 1.56 9.4M
2021-11-05 1.55 1.60 1.54 1.56 16.9M
2021-11-04 1.53 1.60 1.52 1.60 24.2M
2021-11-03 1.48 1.54 1.48 1.52 7.2M
2021-11-02 1.53 1.55 1.47 1.49 10.5M
2021-11-01 1.54 1.56 1.48 1.54 14.6M
2021-10-29 1.46 1.54 1.45 1.54 15.3M
2021-10-28 1.49 1.49 1.43 1.47 11.2M
2021-10-27 1.54 1.54 1.48 1.50 11.2M
2021-10-26 1.60 1.60 1.54 1.54 12.7M
2021-10-25 1.64 1.66 1.57 1.60 13.3M
2021-10-22 1.65 1.66 1.64 1.66 5.2M
2021-10-21 1.66 1.66 1.64 1.65 6.7M
2021-10-20 1.67 1.68 1.66 1.66 5.0M
2021-10-19 1.67 1.70 1.66 1.68 3.7M
2021-10-18 1.67 1.70 1.65 1.67 4.3M
2021-10-15 1.69 1.70 1.66 1.68 7.9M
2021-10-14 1.72 1.72 1.71 1.71 5.6M
2021-10-13 1.72 1.74 1.71 1.72 6.3M
2021-10-12 1.75 1.75 1.71 1.73 7.3M
2021-10-11 1.72 1.77 1.72 1.74 12.3M
2021-10-08 1.71 1.72 1.67 1.72 6.5M
2021-09-30 1.63 1.68 1.63 1.67 5.8M
2021-09-29 1.65 1.66 1.63 1.63 6.3M
2021-09-28 1.64 1.66 1.63 1.66 5.4M
2021-09-27 1.72 1.73 1.64 1.64 19.3M
2021-09-24 1.75 1.75 1.72 1.72 8.0M
2021-09-23 1.72 1.76 1.72 1.75 9.5M
2021-09-22 1.73 1.74 1.72 1.72 8.3M
2021-09-17 1.72 1.75 1.72 1.74 9.5M
2021-09-16 1.77 1.78 1.72 1.72 14.8M
2021-09-15 1.76 1.79 1.72 1.78 18.2M
2021-09-14 1.78 1.78 1.75 1.76 15.1M
2021-09-13 1.78 1.79 1.77 1.78 16.4M
2021-09-10 1.82 1.83 1.78 1.79 15.9M
2021-09-09 1.80 1.85 1.79 1.83 18.6M
2021-09-08 1.80 1.82 1.78 1.81 15.0M
2021-09-07 1.80 1.84 1.79 1.81 18.9M
2021-09-06 1.79 1.81 1.78 1.80 12.4M
2021-09-03 1.82 1.82 1.78 1.80 17.2M
2021-09-02 1.80 1.84 1.79 1.82 14.4M
2021-09-01 1.78 1.83 1.77 1.80 14.9M
2021-08-31 1.80 1.81 1.76 1.78 21.3M
2021-08-30 1.84 1.85 1.81 1.81 18.7M
2021-08-27 1.85 1.88 1.84 1.85 14.9M
2021-08-26 1.86 1.92 1.84 1.87 16.6M
2021-08-25 1.87 1.90 1.84 1.85 15.8M
2021-08-24 1.90 1.92 1.88 1.88 18.7M
2021-08-23 1.86 1.96 1.82 1.92 35.6M
2021-08-20 1.90 1.90 1.85 1.87 18.7M
2021-08-19 1.93 1.95 1.85 1.90 26.4M
2021-08-18 1.98 2.00 1.93 1.93 53.0M
2021-08-17 2.03 2.03 2.03 2.03 3.7M
2021-08-16 1.93 1.94 1.90 1.94 12.3M
2021-08-13 1.81 1.86 1.78 1.84 21.3M
2021-08-12 1.82 1.83 1.80 1.81 14.5M
2021-08-11 1.80 1.84 1.79 1.83 13.9M
2021-08-10 1.85 1.86 1.81 1.82 17.1M
2021-08-09 1.85 1.89 1.84 1.85 13.1M
2021-08-06 1.84 1.89 1.81 1.87 15.9M
2021-08-05 1.84 1.87 1.81 1.84 14.4M
2021-08-04 1.86 1.90 1.84 1.85 16.7M
2021-08-03 1.82 1.91 1.81 1.88 21.1M
2021-08-02 1.86 1.86 1.79 1.84 22.5M
2021-07-30 1.90 1.91 1.84 1.86 22.2M
2021-07-29 1.93 2.00 1.90 1.91 27.6M
2021-07-28 1.86 1.94 1.77 1.93 30.2M
2021-07-27 1.91 1.95 1.84 1.85 28.1M
2021-07-26 1.96 1.96 1.90 1.91 45.5M
2021-07-23 1.93 2.02 1.93 2.01 49.8M
2021-07-22 2.06 2.11 1.93 1.93 61.5M
2021-07-21 1.96 2.03 1.95 2.03 32.7M
2021-07-20 1.96 2.00 1.90 1.94 52.4M
2021-07-19 2.04 2.09 2.00 2.00 56.6M
2021-07-16 2.14 2.21 2.10 2.10 82.7M
2021-07-15 2.21 2.21 2.01 2.21 189.8M
2021-07-14 2.11 2.11 2.11 2.11 3.2M
2021-07-13 2.01 2.01 2.01 2.01 5.8M
2021-07-12 1.91 1.91 1.88 1.91 18.4M
2021-07-09 1.72 1.82 1.71 1.82 25.2M
2021-07-08 1.75 1.78 1.71 1.73 17.2M
2021-07-07 1.69 1.78 1.68 1.75 11.8M
2021-07-06 1.72 1.72 1.69 1.71 10.1M
2021-07-05 1.69 1.73 1.66 1.71 10.7M
2021-07-02 1.73 1.74 1.66 1.70 14.0M
2021-07-01 1.78 1.79 1.72 1.75 11.1M
2021-06-30 1.81 1.84 1.78 1.79 7.6M
2021-06-29 1.86 1.87 1.82 1.82 6.1M
2021-06-28 1.90 1.90 1.84 1.85 8.4M
2021-06-25 1.84 1.92 1.81 1.89 12.1M
2021-06-24 1.81 1.87 1.79 1.84 9.6M
2021-06-23 1.84 1.84 1.80 1.81 5.4M
2021-06-22 1.81 1.84 1.78 1.84 7.6M
2021-06-21 1.82 1.83 1.80 1.82 4.0M
2021-06-18 1.84 1.84 1.81 1.82 4.6M
2021-06-17 1.81 1.85 1.80 1.84 6.1M
2021-06-16 1.84 1.84 1.81 1.81 5.9M
2021-06-15 1.87 1.90 1.83 1.84 9.3M
2021-06-11 1.99 1.99 1.89 1.90 19.7M
2021-06-10 1.99 1.99 1.99 1.99 4.9M
2021-06-08 1.88 1.91 1.87 1.90 4.8M
2021-06-07 1.84 1.90 1.82 1.88 5.4M
2021-06-04 1.86 1.87 1.82 1.84 4.2M
2021-06-03 1.91 1.92 1.87 1.87 2.7M
2021-06-02 1.89 1.90 1.86 1.90 5.3M
2021-06-01 1.91 1.92 1.89 1.89 5.5M
2021-05-31 1.89 1.90 1.85 1.90 7.1M
2021-05-28 1.86 1.90 1.85 1.89 5.6M
2021-05-27 1.86 1.90 1.84 1.86 6.2M
2021-05-26 1.82 1.88 1.80 1.86 5.4M
2021-05-25 1.83 1.83 1.78 1.82 3.9M
2021-05-24 1.80 1.83 1.75 1.78 5.6M
2021-05-21 1.84 1.86 1.79 1.80 6.0M
2021-05-20 1.84 1.89 1.80 1.84 7.6M
2021-05-19 1.81 1.85 1.80 1.81 4.6M
2021-05-18 1.75 1.81 1.75 1.81 14.3M
2021-05-17 1.86 1.87 1.84 1.84 3.3M
2021-05-14 2.03 2.08 1.93 1.94 24.2M
2021-05-13 1.96 1.98 1.93 1.97 14.4M
2021-05-12 1.92 1.97 1.88 1.95 11.3M
2021-05-11 1.84 1.92 1.84 1.90 17.5M
2021-05-10 1.78 1.86 1.78 1.86 11.3M
2021-05-07 1.83 1.83 1.77 1.78 6.1M
2021-05-06 1.84 1.86 1.80 1.83 4.5M
2021-04-30 1.82 1.84 1.79 1.84 5.3M
2021-04-29 1.78 1.84 1.78 1.79 12.7M
2021-04-28 1.96 1.96 1.88 1.88 9.3M
2021-04-27 1.95 1.99 1.91 1.98 11.4M
2021-04-26 1.89 1.95 1.89 1.95 9.1M
2021-04-23 1.87 1.96 1.86 1.90 7.2M
2021-04-22 1.89 1.90 1.86 1.87 8.2M
2021-04-21 1.82 1.91 1.81 1.90 16.0M
2021-04-20 1.77 1.83 1.77 1.82 7.7M
2021-04-19 1.77 1.78 1.75 1.78 4.6M
2021-04-16 1.78 1.78 1.72 1.78 4.1M
2021-04-15 1.80 1.84 1.75 1.78 7.5M
2021-04-14 1.72 1.80 1.71 1.78 7.7M
2021-04-13 1.72 1.73 1.70 1.72 4.8M
2021-04-12 1.75 1.75 1.72 1.73 5.0M
2021-04-09 1.74 1.76 1.72 1.76 5.9M
2021-04-08 1.77 1.77 1.74 1.75 3.1M
2021-04-07 1.78 1.78 1.75 1.78 3.3M
2021-04-06 1.75 1.78 1.74 1.78 3.5M
2021-04-02 1.76 1.78 1.72 1.76 5.9M
2021-04-01 1.76 1.78 1.72 1.77 8.1M
2021-03-31 1.74 1.78 1.71 1.77 10.3M
2021-03-30 1.74 1.75 1.72 1.74 5.0M
2021-03-29 1.72 1.75 1.71 1.74 4.4M
2021-03-26 1.71 1.75 1.67 1.73 6.9M
2021-03-25 1.79 1.79 1.70 1.72 8.7M
2021-03-24 1.78 1.80 1.77 1.78 3.7M
2021-03-23 1.78 1.80 1.76 1.79 6.0M
2021-03-22 1.78 1.79 1.76 1.79 4.8M
2021-03-19 1.79 1.82 1.77 1.78 5.8M
2021-03-18 1.79 1.82 1.77 1.79 6.8M
2021-03-17 1.76 1.81 1.75 1.79 6.6M
2021-03-16 1.78 1.82 1.78 1.78 18.0M
2021-03-15 1.91 1.95 1.85 1.87 14.4M
2021-03-12 1.81 1.90 1.76 1.88 20.0M
2021-03-11 1.73 1.81 1.73 1.81 10.8M
2021-03-10 1.74 1.79 1.72 1.72 7.9M
2021-03-09 1.90 1.90 1.77 1.77 25.2M
2021-03-08 1.80 1.86 1.78 1.86 15.9M
2021-03-05 1.74 1.79 1.73 1.78 11.0M
2021-03-04 1.72 1.77 1.69 1.74 13.5M
2021-03-03 1.69 1.71 1.66 1.71 8.7M
2021-03-02 1.69 1.72 1.67 1.70 6.5M
2021-03-01 1.63 1.70 1.63 1.68 9.0M
2021-02-26 1.63 1.67 1.62 1.65 5.0M
2021-02-25 1.63 1.65 1.61 1.63 5.1M
2021-02-24 1.66 1.66 1.61 1.64 6.6M
2021-02-23 1.67 1.71 1.64 1.66 8.9M
2021-02-22 1.65 1.71 1.63 1.69 14.4M
2021-02-19 1.60 1.67 1.60 1.64 7.6M
2021-02-18 1.61 1.64 1.59 1.62 9.4M
2021-02-10 1.55 1.62 1.52 1.60 7.8M
2021-02-09 1.55 1.55 1.46 1.54 9.5M
2021-02-08 1.59 1.60 1.53 1.54 5.9M
2021-02-05 1.60 1.63 1.58 1.60 3.1M
2021-02-04 1.65 1.65 1.58 1.60 5.7M
2021-02-03 1.62 1.68 1.62 1.66 6.3M
2021-02-02 1.60 1.67 1.60 1.63 8.7M
2021-02-01 1.55 1.64 1.53 1.64 7.4M
2021-01-29 1.57 1.63 1.56 1.56 5.4M
2021-01-28 1.66 1.68 1.60 1.62 6.6M
2021-01-27 1.72 1.73 1.66 1.67 5.8M
2021-01-26 1.69 1.75 1.66 1.70 11.2M
2021-01-25 1.66 1.71 1.65 1.70 6.5M
2021-01-22 1.62 1.67 1.60 1.66 7.5M
2021-01-21 1.64 1.66 1.62 1.62 7.7M
2021-01-20 1.72 1.73 1.64 1.66 13.0M
2021-01-19 1.71 1.79 1.70 1.72 14.7M
2021-01-18 1.80 1.80 1.70 1.71 19.4M
2021-01-15 1.72 1.75 1.72 1.75 20.2M
2021-01-14 1.66 1.66 1.66 1.66 4.2M
2021-01-13 1.61 1.65 1.59 1.59 6.3M
2021-01-12 1.60 1.68 1.60 1.61 10.7M
2021-01-11 1.56 1.64 1.56 1.63 19.7M
2021-01-08 1.53 1.60 1.50 1.56 8.2M
2021-01-07 1.58 1.59 1.52 1.54 7.6M
2021-01-06 1.49 1.58 1.47 1.58 8.7M
2021-01-05 1.53 1.53 1.48 1.50 6.0M
2021-01-04 1.54 1.55 1.51 1.53 6.0M