CPIC CSI Securities Company

159848
🏛️ china →
0.97
Last Update: 2025-09-26
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 0.72 0.73 0.72 0.73 4.4M
2023-12-28 0.71 0.73 0.71 0.73 5.8M
2023-12-27 0.71 0.72 0.70 0.71 4.8M
2023-12-26 0.71 0.71 0.70 0.71 4.8M
2023-12-25 0.72 0.72 0.71 0.71 2.0M
2023-12-22 0.72 0.72 0.72 0.72 4.0M
2023-12-21 0.72 0.72 0.71 0.72 2.5M
2023-12-20 0.74 0.74 0.67 0.72 5.4M
2023-12-19 0.74 0.75 0.74 0.74 4.1M
2023-12-18 0.74 0.75 0.74 0.74 6.3M
2023-12-15 0.75 0.75 0.74 0.74 3.6M
2023-12-14 0.75 0.76 0.74 0.75 5.1M
2023-12-13 0.76 0.76 0.75 0.75 2.6M
2023-12-12 0.76 0.76 0.75 0.76 2.6M
2023-12-11 0.74 0.76 0.74 0.76 6.9M
2023-12-08 0.75 0.75 0.75 0.75 5.1M
2023-12-07 0.74 0.75 0.74 0.75 5.8M
2023-12-06 0.75 0.75 0.75 0.75 6.6M
2023-12-05 0.75 0.76 0.75 0.75 2.7M
2023-12-04 0.76 0.77 0.76 0.76 3.8M
2023-12-01 0.75 0.76 0.75 0.76 6.1M
2023-11-30 0.76 0.76 0.75 0.76 3.5M
2023-11-29 0.76 0.76 0.76 0.76 3.5M
2023-11-28 0.77 0.77 0.76 0.76 2.0M
2023-11-27 0.78 0.78 0.76 0.76 4.3M
2023-11-24 0.78 0.78 0.77 0.77 2.5M
2023-11-23 0.78 0.78 0.77 0.78 2.4M
2023-11-22 0.78 0.79 0.78 0.78 3.2M
2023-11-21 0.79 0.80 0.78 0.78 3.1M
2023-11-20 0.78 0.79 0.78 0.79 3.7M
2023-11-17 0.79 0.79 0.78 0.79 3.0M
2023-11-16 0.79 0.80 0.79 0.79 4.2M
2023-11-15 0.80 0.80 0.79 0.79 4.7M
2023-11-14 0.78 0.80 0.78 0.79 8.4M
2023-11-13 0.79 0.79 0.78 0.78 3.3M
2023-11-10 0.78 0.79 0.78 0.79 5.0M
2023-11-09 0.79 0.79 0.78 0.79 4.0M
2023-11-08 0.80 0.80 0.78 0.79 8.7M
2023-11-07 0.79 0.80 0.79 0.80 6.7M
2023-11-06 0.78 0.80 0.78 0.80 17.2M
2023-11-03 0.76 0.77 0.75 0.76 3.9M
2023-11-02 0.76 0.77 0.75 0.76 3.7M
2023-11-01 0.77 0.77 0.76 0.76 3.8M
2023-10-31 0.76 0.77 0.76 0.76 4.5M
2023-10-30 0.76 0.76 0.75 0.76 7.2M
2023-10-27 0.76 0.77 0.75 0.76 4.0M
2023-10-26 0.76 0.77 0.75 0.76 5.8M
2023-10-25 0.77 0.77 0.76 0.76 4.2M
2023-10-24 0.75 0.76 0.74 0.76 11.1M
2023-10-23 0.76 0.76 0.74 0.74 11.0M
2023-10-20 0.75 0.76 0.75 0.76 3.9M
2023-10-19 0.76 0.77 0.75 0.76 5.1M
2023-10-18 0.76 0.76 0.75 0.76 4.4M
2023-10-17 0.75 0.77 0.75 0.76 6.6M
2023-10-16 0.76 0.76 0.75 0.75 4.2M
2023-10-13 0.76 0.76 0.75 0.75 1.3M
2023-10-12 0.76 0.76 0.76 0.76 2.3M
2023-10-11 0.75 0.76 0.75 0.75 4.0M
2023-10-10 0.76 0.76 0.75 0.75 2.4M
2023-10-09 0.76 0.76 0.74 0.75 5.6M
2023-09-28 0.77 0.77 0.76 0.77 4.1M
2023-09-27 0.77 0.77 0.77 0.77 2.7M
2023-09-26 0.77 0.77 0.77 0.77 2.1M
2023-09-25 0.78 0.78 0.77 0.77 4.0M
2023-09-22 0.75 0.79 0.75 0.78 8.5M
2023-09-21 0.77 0.77 0.76 0.76 4.3M
2023-09-20 0.77 0.78 0.77 0.77 2.3M
2023-09-19 0.77 0.77 0.77 0.77 3.4M
2023-09-18 0.77 0.77 0.76 0.77 3.5M
2023-09-15 0.78 0.78 0.77 0.77 4.7M
2023-09-14 0.77 0.78 0.77 0.77 3.4M
2023-09-13 0.78 0.79 0.77 0.77 3.2M
2023-09-12 0.79 0.79 0.78 0.78 2.9M
2023-09-11 0.78 0.79 0.77 0.79 8.0M
2023-09-08 0.77 0.78 0.77 0.78 4.8M
2023-09-07 0.78 0.78 0.77 0.77 5.5M
2023-09-06 0.78 0.78 0.77 0.78 5.1M
2023-09-05 0.79 0.79 0.77 0.78 4.4M
2023-09-04 0.79 0.79 0.78 0.79 5.7M
2023-09-01 0.78 0.79 0.78 0.78 12.8M
2023-08-31 0.79 0.80 0.78 0.78 11.1M
2023-08-30 0.82 0.82 0.79 0.80 12.0M
2023-08-29 0.81 0.82 0.79 0.82 23.0M
2023-08-28 0.88 0.88 0.82 0.83 32.4M
2023-08-25 0.80 0.81 0.79 0.80 7.2M
2023-08-24 0.79 0.81 0.79 0.80 7.5M
2023-08-23 0.80 0.80 0.78 0.79 6.4M
2023-08-22 0.79 0.81 0.79 0.81 8.7M
2023-08-21 0.82 0.82 0.79 0.79 8.0M
2023-08-18 0.84 0.85 0.82 0.82 5.9M
2023-08-17 0.84 0.84 0.82 0.83 10.0M
2023-08-16 0.83 0.86 0.81 0.84 14.7M
2023-08-15 0.82 0.83 0.82 0.83 9.5M
2023-08-14 0.81 0.83 0.81 0.82 8.7M
2023-08-11 0.86 0.86 0.83 0.83 10.0M
2023-08-10 0.85 0.87 0.85 0.86 10.5M
2023-08-09 0.84 0.86 0.84 0.85 6.8M
2023-08-08 0.85 0.87 0.82 0.85 9.7M
2023-08-07 0.84 0.86 0.84 0.86 10.2M
2023-08-04 0.86 0.89 0.85 0.86 19.4M
2023-08-03 0.82 0.85 0.81 0.85 15.4M
2023-08-02 0.81 0.84 0.81 0.82 14.4M
2023-08-01 0.81 0.83 0.81 0.81 15.0M
2023-07-31 0.83 0.84 0.82 0.82 28.7M
2023-07-28 0.76 0.83 0.76 0.82 30.9M
2023-07-27 0.76 0.77 0.75 0.76 3.7M
2023-07-26 0.76 0.77 0.76 0.76 4.8M
2023-07-25 0.75 0.77 0.74 0.77 15.0M
2023-07-24 0.72 0.73 0.72 0.73 1.9M
2023-07-21 0.72 0.73 0.72 0.73 1.7M
2023-07-20 0.73 0.73 0.72 0.72 4.2M
2023-07-19 0.72 0.73 0.72 0.73 4.6M
2023-07-18 0.73 0.73 0.72 0.73 0.7M
2023-07-17 0.73 0.73 0.72 0.73 1.5M
2023-07-14 0.73 0.73 0.73 0.73 1.4M
2023-07-13 0.72 0.73 0.72 0.73 5.4M
2023-07-12 0.72 0.73 0.72 0.72 4.5M
2023-07-11 0.73 0.73 0.72 0.72 1.8M
2023-07-10 0.72 0.73 0.72 0.72 2.7M
2023-07-07 0.71 0.72 0.71 0.72 2.8M
2023-07-06 0.72 0.72 0.71 0.71 3.1M
2023-07-05 0.72 0.72 0.72 0.72 2.0M
2023-07-04 0.72 0.72 0.72 0.72 4.5M
2023-07-03 0.71 0.72 0.71 0.72 6.1M
2023-06-30 0.70 0.71 0.70 0.71 4.6M
2023-06-29 0.70 0.70 0.70 0.70 1.9M
2023-06-28 0.70 0.70 0.70 0.70 3.0M
2023-06-27 0.69 0.70 0.69 0.70 3.0M
2023-06-26 0.71 0.71 0.70 0.70 5.2M
2023-06-21 0.72 0.72 0.71 0.71 5.3M
2023-06-20 0.73 0.73 0.72 0.72 3.6M
2023-06-19 0.73 0.73 0.73 0.73 2.2M
2023-06-16 0.73 0.73 0.72 0.73 3.7M
2023-06-15 0.72 0.73 0.72 0.73 6.8M
2023-06-14 0.72 0.73 0.72 0.72 2.9M
2023-06-13 0.71 0.72 0.71 0.72 1.8M
2023-06-12 0.72 0.72 0.71 0.72 2.4M
2023-06-09 0.72 0.72 0.72 0.72 1.9M
2023-06-08 0.72 0.73 0.71 0.72 4.4M
2023-06-07 0.72 0.72 0.72 0.72 2.1M
2023-06-06 0.72 0.73 0.71 0.72 6.0M
2023-06-05 0.73 0.73 0.72 0.72 3.5M
2023-06-02 0.72 0.73 0.72 0.73 2.3M
2023-06-01 0.72 0.73 0.72 0.72 3.5M
2023-05-31 0.73 0.73 0.72 0.72 2.3M
2023-05-30 0.72 0.73 0.72 0.73 5.3M
2023-05-29 0.73 0.73 0.72 0.73 4.0M
2023-05-26 0.73 0.73 0.72 0.73 2.8M
2023-05-25 0.73 0.73 0.72 0.73 12.8M
2023-05-24 0.74 0.74 0.73 0.73 6.0M
2023-05-23 0.75 0.75 0.74 0.74 3.2M
2023-05-22 0.75 0.75 0.75 0.75 5.6M
2023-05-19 0.76 0.76 0.75 0.75 6.4M
2023-05-18 0.77 0.77 0.76 0.76 1.7M
2023-05-17 0.77 0.77 0.76 0.76 3.2M
2023-05-16 0.77 0.78 0.76 0.77 3.2M
2023-05-15 0.76 0.77 0.75 0.77 5.2M
2023-05-12 0.77 0.77 0.76 0.76 3.8M
2023-05-11 0.77 0.78 0.77 0.77 3.3M
2023-05-10 0.79 0.80 0.77 0.77 9.8M
2023-05-09 0.79 0.83 0.79 0.80 20.8M
2023-05-08 0.77 0.79 0.76 0.78 15.2M
2023-05-05 0.76 0.78 0.76 0.77 15.9M
2023-05-04 0.75 0.76 0.74 0.76 12.9M
2023-04-28 0.74 0.76 0.73 0.75 9.4M
2023-04-27 0.73 0.74 0.73 0.74 8.7M
2023-04-26 0.73 0.73 0.73 0.73 13.7M
2023-04-25 0.73 0.74 0.72 0.73 5.7M
2023-04-24 0.74 0.74 0.72 0.73 12.7M
2023-04-21 0.77 0.77 0.74 0.74 7.1M
2023-04-20 0.77 0.77 0.76 0.77 3.6M
2023-04-19 0.78 0.78 0.76 0.77 4.3M
2023-04-18 0.78 0.79 0.77 0.78 4.7M
2023-04-17 0.76 0.78 0.76 0.78 10.1M
2023-04-14 0.76 0.76 0.75 0.76 4.8M
2023-04-13 0.77 0.77 0.76 0.76 4.9M
2023-04-12 0.77 0.77 0.76 0.77 7.0M
2023-04-11 0.76 0.78 0.76 0.77 4.9M
2023-04-10 0.77 0.78 0.76 0.76 5.8M
2023-04-07 0.76 0.77 0.76 0.77 6.8M
2023-04-06 0.76 0.76 0.75 0.76 3.5M
2023-04-04 0.76 0.77 0.76 0.76 6.8M
2023-04-03 0.73 0.76 0.73 0.76 12.2M
2023-03-31 0.73 0.73 0.73 0.73 1.9M
2023-03-30 0.73 0.74 0.72 0.73 3.2M
2023-03-29 0.73 0.74 0.73 0.73 1.8M
2023-03-28 0.74 0.74 0.73 0.73 2.5M
2023-03-27 0.74 0.74 0.73 0.74 4.3M
2023-03-24 0.74 0.74 0.73 0.74 3.0M
2023-03-23 0.73 0.73 0.72 0.73 2.8M
2023-03-22 0.73 0.73 0.72 0.73 3.0M
2023-03-21 0.73 0.73 0.73 0.73 2.2M
2023-03-20 0.73 0.74 0.72 0.72 3.4M
2023-03-17 0.73 0.74 0.73 0.73 4.1M
2023-03-16 0.72 0.73 0.72 0.72 0.5M
2023-03-15 0.73 0.73 0.73 0.73 3.9M
2023-03-14 0.73 0.73 0.72 0.72 2.9M
2023-03-13 0.72 0.73 0.72 0.73 1.5M
2023-03-10 0.74 0.74 0.73 0.73 2.3M
2023-03-09 0.74 0.74 0.73 0.74 1.9M
2023-03-08 0.74 0.74 0.74 0.74 1.4M
2023-03-07 0.75 0.76 0.74 0.74 5.0M
2023-03-06 0.76 0.77 0.75 0.75 3.6M
2023-03-03 0.76 0.76 0.75 0.76 4.2M
2023-03-02 0.76 0.76 0.75 0.76 2.7M
2023-03-01 0.75 0.76 0.75 0.76 3.6M
2023-02-28 0.75 0.75 0.74 0.75 2.5M
2023-02-27 0.75 0.75 0.74 0.74 3.1M
2023-02-24 0.77 0.77 0.75 0.75 3.1M
2023-02-23 0.76 0.77 0.76 0.77 5.0M
2023-02-22 0.76 0.77 0.76 0.76 3.3M
2023-02-21 0.76 0.77 0.76 0.76 4.8M
2023-02-20 0.74 0.77 0.74 0.76 8.3M
2023-02-17 0.75 0.75 0.73 0.74 4.5M
2023-02-16 0.75 0.77 0.74 0.75 4.9M
2023-02-15 0.76 0.76 0.75 0.75 1.6M
2023-02-14 0.76 0.76 0.75 0.76 2.2M
2023-02-13 0.76 0.76 0.75 0.76 3.6M
2023-02-10 0.77 0.77 0.76 0.76 5.5M
2023-02-09 0.75 0.77 0.75 0.77 5.5M
2023-02-08 0.76 0.76 0.75 0.75 4.6M
2023-02-07 0.76 0.76 0.76 0.76 6.2M
2023-02-06 0.77 0.77 0.75 0.76 3.5M
2023-02-03 0.77 0.78 0.77 0.77 5.9M
2023-02-02 0.81 0.81 0.77 0.78 8.3M
2023-02-01 0.77 0.79 0.77 0.79 4.8M
2023-01-31 0.77 0.78 0.77 0.77 4.3M
2023-01-30 0.79 0.80 0.77 0.77 11.1M
2023-01-20 0.79 0.79 0.77 0.78 4.2M
2023-01-19 0.77 0.79 0.77 0.79 6.5M
2023-01-18 0.77 0.78 0.77 0.77 5.5M
2023-01-17 0.76 0.77 0.76 0.77 6.8M
2023-01-16 0.75 0.78 0.74 0.77 19.9M
2023-01-13 0.73 0.74 0.73 0.74 8.2M
2023-01-12 0.72 0.73 0.72 0.73 6.6M
2023-01-11 0.73 0.73 0.72 0.72 3.2M
2023-01-10 0.73 0.74 0.72 0.73 8.8M
2023-01-09 0.72 0.74 0.71 0.73 8.2M
2023-01-06 0.71 0.72 0.71 0.71 4.7M
2023-01-05 0.71 0.72 0.70 0.71 8.0M
2023-01-04 0.70 0.71 0.70 0.70 5.8M
2023-01-03 0.70 0.70 0.67 0.70 8.0M