Cnlight A

002076
🏛️ china →
1.90
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
2022-12-30 2.40 2.49 2.40 2.43 14.5M
2022-12-29 2.44 2.45 2.36 2.39 17.8M
2022-12-28 2.52 2.54 2.44 2.44 28.8M
2022-12-27 2.48 2.57 2.45 2.57 36.8M
2022-12-26 2.58 2.59 2.45 2.45 58.9M
2022-12-23 2.58 2.58 2.51 2.58 47.4M
2022-12-22 2.46 2.46 2.46 2.46 1.5M
2022-12-21 2.34 2.34 2.34 2.34 0.6M
2022-12-19 2.26 2.30 2.17 2.23 52.9M
2022-12-16 2.15 2.27 2.15 2.27 54.7M
2022-12-15 2.12 2.19 2.09 2.16 36.6M
2022-12-14 2.08 2.10 2.07 2.09 15.8M
2022-12-13 2.14 2.14 2.08 2.09 22.9M
2022-12-12 2.13 2.17 2.08 2.14 34.3M
2022-12-09 2.08 2.19 2.08 2.13 48.7M
2022-12-08 2.09 2.14 2.08 2.08 42.3M
2022-12-07 2.04 2.12 2.04 2.12 60.1M
2022-12-06 2.06 2.06 1.98 2.02 56.1M
2022-12-05 2.20 2.20 2.04 2.07 62.8M
2022-12-02 2.13 2.15 2.09 2.09 28.4M
2022-12-01 2.10 2.14 2.05 2.14 35.2M
2022-11-30 2.01 2.11 2.00 2.09 36.6M
2022-11-29 2.01 2.03 1.98 2.01 23.9M
2022-11-28 1.97 2.05 1.95 2.01 35.0M
2022-11-25 1.96 1.99 1.91 1.99 49.7M
2022-11-24 1.90 1.90 1.89 1.90 6.6M
2022-11-23 1.82 1.86 1.79 1.80 16.5M
2022-11-22 1.82 1.88 1.82 1.84 24.8M
2022-11-21 1.79 1.85 1.75 1.82 44.6M
2022-11-18 1.92 1.96 1.84 1.84 48.8M
2022-11-17 2.06 2.10 1.92 1.93 56.2M
2022-11-16 2.08 2.09 1.98 2.02 22.7M
2022-11-15 2.01 2.07 1.96 2.07 24.8M
2022-11-14 2.07 2.12 1.97 1.97 24.7M
2022-11-11 2.03 2.08 2.02 2.08 21.2M
2022-11-10 1.98 2.04 1.96 2.02 20.8M
2022-11-09 1.96 2.02 1.94 1.96 18.0M
2022-11-08 1.99 2.05 1.96 1.98 20.8M
2022-11-07 1.87 1.96 1.86 1.96 23.1M
2022-11-04 1.86 1.90 1.83 1.88 24.9M
2022-11-03 1.84 1.85 1.79 1.83 45.2M
2022-11-02 1.77 1.77 1.71 1.77 20.2M
2022-11-01 1.68 1.68 1.68 1.68 3.1M
2022-10-31 1.59 1.66 1.59 1.60 14.0M
2022-10-28 1.65 1.66 1.58 1.58 16.7M
2022-10-27 1.66 1.69 1.65 1.66 10.7M
2022-10-26 1.72 1.72 1.63 1.64 23.4M
2022-10-25 1.75 1.75 1.70 1.72 10.5M
2022-10-24 1.77 1.78 1.74 1.75 9.3M
2022-10-21 1.75 1.84 1.74 1.77 17.6M
2022-10-20 1.75 1.78 1.74 1.75 8.4M
2022-10-19 1.79 1.79 1.74 1.77 12.3M
2022-10-18 1.79 1.81 1.78 1.78 8.6M
2022-10-17 1.77 1.81 1.76 1.80 9.5M
2022-10-14 1.78 1.81 1.78 1.79 11.3M
2022-10-13 1.78 1.80 1.77 1.78 7.5M
2022-10-12 1.79 1.81 1.73 1.79 13.6M
2022-10-11 1.79 1.84 1.77 1.81 10.5M
2022-10-10 1.76 1.81 1.74 1.78 10.5M
2022-09-30 1.77 1.79 1.72 1.76 10.4M
2022-09-29 1.84 1.86 1.74 1.75 18.0M
2022-09-28 1.83 1.90 1.80 1.82 23.8M
2022-09-27 1.74 1.82 1.72 1.82 13.7M
2022-09-26 1.84 1.86 1.73 1.73 20.7M
2022-09-23 1.88 1.90 1.77 1.83 25.0M
2022-09-22 1.92 1.92 1.86 1.86 26.9M
2022-09-21 2.05 2.06 1.96 1.96 27.6M
2022-09-20 2.08 2.10 2.04 2.06 11.6M
2022-09-19 2.04 2.09 1.97 2.06 14.7M
2022-09-16 2.10 2.13 2.02 2.03 21.2M
2022-09-15 2.17 2.25 2.10 2.12 21.2M
2022-09-14 2.10 2.18 2.08 2.16 21.3M
2022-09-13 2.08 2.19 2.03 2.16 28.1M
2022-09-09 2.14 2.14 2.07 2.08 32.6M
2022-09-08 2.09 2.18 2.08 2.18 39.8M
2022-09-07 2.09 2.14 2.07 2.08 21.7M
2022-09-06 2.00 2.08 1.98 2.08 23.2M
2022-09-05 1.96 2.02 1.96 2.00 22.0M
2022-09-02 1.94 2.00 1.90 1.95 28.7M
2022-09-01 1.94 2.02 1.93 1.96 41.3M
2022-08-31 1.93 1.98 1.87 1.93 37.3M
2022-08-30 1.89 1.90 1.86 1.90 10.6M
2022-08-29 1.69 1.81 1.68 1.81 26.1M
2022-08-26 1.80 1.85 1.72 1.72 31.9M
2022-08-25 1.93 1.94 1.81 1.81 29.9M
2022-08-24 1.97 1.97 1.90 1.90 19.8M
2022-08-23 1.98 1.99 1.96 1.97 17.3M
2022-08-22 1.96 2.02 1.93 2.01 21.9M
2022-08-19 1.95 2.02 1.94 1.97 15.5M
2022-08-18 1.95 1.99 1.91 1.94 22.9M
2022-08-17 2.01 2.03 1.98 2.00 16.1M
2022-08-16 2.04 2.06 1.96 2.01 24.4M
2022-08-15 2.08 2.09 2.04 2.05 17.1M
2022-08-12 2.10 2.14 2.04 2.10 31.8M
2022-08-11 2.04 2.04 2.04 2.04 2.4M
2022-08-10 2.04 2.04 1.95 1.95 25.8M
2022-08-09 2.06 2.09 2.02 2.04 17.3M
2022-08-08 2.02 2.08 1.98 2.05 21.3M
2022-08-05 2.05 2.06 1.97 2.02 31.2M
2022-08-04 1.96 2.02 1.94 2.02 15.3M
2022-08-03 1.90 2.02 1.90 1.93 45.7M
2022-08-02 2.05 2.05 1.99 1.99 21.6M
2022-08-01 2.19 2.20 2.07 2.09 35.6M
2022-07-29 2.25 2.27 2.16 2.17 30.1M
2022-07-28 2.32 2.32 2.21 2.23 37.7M
2022-07-27 2.38 2.42 2.26 2.32 32.6M
2022-07-26 2.26 2.36 2.24 2.36 30.5M
2022-07-25 2.29 2.32 2.23 2.25 37.1M
2022-07-22 2.29 2.34 2.23 2.34 60.7M
2022-07-21 2.12 2.23 2.08 2.23 27.2M
2022-07-20 2.11 2.14 2.03 2.13 38.6M
2022-07-19 2.12 2.18 2.08 2.11 32.3M
2022-07-18 2.14 2.21 2.10 2.14 33.5M
2022-07-15 2.04 2.17 2.04 2.15 47.6M
2022-07-14 2.15 2.23 2.07 2.08 65.3M
2022-07-13 2.28 2.30 2.10 2.18 92.5M
2022-07-12 2.17 2.21 2.15 2.21 18.3M
2022-07-11 2.02 2.11 2.00 2.11 79.6M
2022-07-08 2.01 2.01 2.01 2.01 6.4M
2022-07-07 1.81 1.91 1.78 1.91 34.6M
2022-07-06 1.83 1.90 1.81 1.82 23.2M
2022-07-05 1.85 1.87 1.80 1.84 30.2M
2022-07-04 1.77 1.84 1.74 1.84 31.2M
2022-07-01 1.80 1.80 1.73 1.76 31.9M
2022-06-30 1.78 1.87 1.78 1.80 26.9M
2022-06-29 1.83 1.84 1.77 1.80 44.8M
2022-06-28 1.80 1.90 1.79 1.86 59.3M
2022-06-27 1.71 1.80 1.65 1.80 43.7M
2022-06-24 1.72 1.77 1.70 1.72 32.6M
2022-06-23 1.74 1.78 1.69 1.70 55.0M
2022-06-22 1.90 1.91 1.78 1.78 61.1M
2022-06-21 1.90 1.93 1.81 1.87 71.5M
2022-06-20 1.81 1.84 1.80 1.84 37.6M
2022-06-17 1.66 1.76 1.65 1.76 50.3M
2022-06-16 1.65 1.71 1.59 1.67 47.6M
2022-06-15 1.75 1.77 1.60 1.63 82.8M
2022-06-14 1.63 1.68 1.62 1.68 38.5M
2022-06-13 1.53 1.60 1.52 1.60 63.4M
2022-06-10 1.57 1.60 1.50 1.53 77.1M
2022-06-09 1.61 1.61 1.52 1.52 19.1M
2022-06-08 1.46 1.54 1.42 1.54 55.8M
2022-06-07 1.47 1.47 1.39 1.46 77.5M
2022-06-06 1.40 1.40 1.40 1.40 2.2M
2022-06-02 1.33 1.33 1.32 1.33 18.4M
2022-06-01 1.21 1.27 1.20 1.27 10.1M
2022-05-31 1.20 1.23 1.19 1.21 10.1M
2022-05-30 1.22 1.24 1.19 1.20 9.4M
2022-05-27 1.25 1.26 1.20 1.23 8.2M
2022-05-26 1.24 1.26 1.20 1.25 9.2M
2022-05-25 1.21 1.25 1.21 1.24 8.9M
2022-05-24 1.27 1.29 1.21 1.23 13.2M
2022-05-23 1.27 1.29 1.25 1.27 13.6M
2022-05-20 1.28 1.30 1.25 1.27 11.3M
2022-05-19 1.22 1.27 1.21 1.26 13.0M
2022-05-18 1.19 1.24 1.19 1.24 13.9M
2022-05-17 1.19 1.21 1.18 1.19 6.6M
2022-05-16 1.21 1.22 1.18 1.19 9.2M
2022-05-13 1.18 1.22 1.17 1.21 11.9M
2022-05-12 1.21 1.23 1.18 1.18 17.0M
2022-05-11 1.18 1.22 1.17 1.18 14.2M
2022-05-10 1.17 1.18 1.15 1.17 13.8M
2022-05-09 1.15 1.18 1.14 1.18 17.2M
2022-05-06 1.07 1.13 1.05 1.13 19.9M
2022-05-05 1.07 1.13 1.07 1.09 20.5M
2022-04-29 1.02 1.09 1.02 1.09 27.9M
2022-04-27 1.08 1.08 1.03 1.04 23.1M
2022-04-26 1.06 1.13 1.05 1.08 15.8M
2022-04-25 1.11 1.12 1.08 1.08 14.4M
2022-04-22 1.07 1.13 1.06 1.13 21.1M
2022-04-21 1.11 1.12 1.07 1.08 16.0M
2022-04-20 1.12 1.14 1.10 1.12 16.3M
2022-04-19 1.12 1.16 1.12 1.13 11.8M
2022-04-18 1.18 1.19 1.14 1.14 23.8M
2022-04-15 1.18 1.19 1.18 1.19 15.5M
2022-04-14 1.11 1.15 1.11 1.13 18.7M
2022-04-13 1.19 1.19 1.13 1.13 31.0M
2022-04-12 1.24 1.24 1.19 1.19 31.4M
2022-04-11 1.26 1.29 1.24 1.25 17.4M
2022-04-08 1.27 1.29 1.24 1.27 15.4M
2022-04-07 1.28 1.32 1.27 1.29 15.3M
2022-04-06 1.24 1.30 1.24 1.29 13.4M
2022-04-01 1.24 1.26 1.24 1.25 10.6M
2022-03-31 1.27 1.27 1.24 1.25 11.7M
2022-03-30 1.27 1.29 1.25 1.27 11.8M
2022-03-29 1.24 1.30 1.24 1.28 17.3M
2022-03-28 1.30 1.30 1.24 1.25 18.8M
2022-03-25 1.30 1.33 1.29 1.30 15.4M
2022-03-24 1.34 1.34 1.31 1.31 12.1M
2022-03-23 1.35 1.36 1.34 1.35 9.6M
2022-03-22 1.36 1.36 1.34 1.35 8.4M
2022-03-21 1.36 1.36 1.35 1.36 10.9M
2022-03-18 1.33 1.36 1.32 1.36 12.5M
2022-03-17 1.35 1.38 1.34 1.34 18.2M
2022-03-16 1.33 1.35 1.30 1.35 16.8M
2022-03-15 1.36 1.38 1.31 1.31 19.6M
2022-03-14 1.40 1.40 1.36 1.38 10.2M
2022-03-11 1.38 1.41 1.36 1.40 14.5M
2022-03-10 1.38 1.42 1.37 1.40 16.6M
2022-03-09 1.37 1.40 1.34 1.36 19.7M
2022-03-08 1.42 1.42 1.37 1.38 18.2M
2022-03-07 1.42 1.43 1.41 1.42 17.4M
2022-03-04 1.46 1.46 1.42 1.43 18.3M
2022-03-03 1.46 1.46 1.44 1.46 13.4M
2022-03-02 1.46 1.46 1.43 1.46 13.2M
2022-03-01 1.46 1.47 1.44 1.46 13.2M
2022-02-28 1.47 1.48 1.43 1.45 17.4M
2022-02-25 1.47 1.49 1.45 1.48 19.5M
2022-02-24 1.48 1.52 1.43 1.47 32.7M
2022-02-23 1.50 1.51 1.48 1.49 19.9M
2022-02-22 1.50 1.54 1.48 1.51 40.0M
2022-02-21 1.57 1.57 1.52 1.54 69.8M
2022-02-18 1.42 1.49 1.40 1.49 31.0M
2022-02-17 1.42 1.44 1.41 1.42 13.8M
2022-02-16 1.43 1.44 1.42 1.43 14.4M
2022-02-15 1.44 1.44 1.42 1.42 9.6M
2022-02-14 1.42 1.45 1.41 1.44 10.0M
2022-02-11 1.44 1.48 1.42 1.44 10.2M
2022-02-10 1.48 1.48 1.44 1.44 9.9M
2022-02-09 1.44 1.47 1.42 1.47 15.1M
2022-02-08 1.38 1.46 1.37 1.44 17.8M
2022-02-07 1.40 1.42 1.36 1.39 24.1M
2022-01-28 1.42 1.45 1.40 1.42 10.6M
2022-01-27 1.43 1.47 1.41 1.42 14.4M
2022-01-26 1.42 1.44 1.42 1.43 9.5M
2022-01-25 1.46 1.47 1.42 1.42 14.5M
2022-01-24 1.46 1.48 1.44 1.47 8.7M
2022-01-21 1.48 1.48 1.44 1.47 16.4M
2022-01-20 1.51 1.51 1.48 1.48 11.9M
2022-01-19 1.49 1.52 1.48 1.51 13.7M
2022-01-18 1.52 1.53 1.48 1.49 20.0M
2022-01-17 1.57 1.57 1.50 1.53 32.6M
2022-01-14 1.57 1.58 1.56 1.58 15.8M
2022-01-13 1.60 1.60 1.58 1.58 21.1M
2022-01-12 1.60 1.62 1.60 1.60 20.0M
2022-01-11 1.59 1.63 1.58 1.60 26.9M
2022-01-10 1.58 1.60 1.55 1.59 21.5M
2022-01-07 1.60 1.62 1.56 1.58 37.1M
2022-01-06 1.63 1.66 1.61 1.63 21.5M
2022-01-05 1.61 1.67 1.59 1.65 34.6M
2022-01-04 1.59 1.62 1.57 1.62 26.3M