Guotai CSI Intelligent Vehicle

159889
🏛️ china →
1.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1.20 1.20 1.20 1.20 103.7K
09:35 1.20 1.20 1.20 1.20 471.1K
09:40 1.20 1.20 1.20 1.20 399.2K
09:45 1.20 1.21 1.20 1.21 847.5K
09:50 1.21 1.21 1.20 1.20 77.6K
09:55 1.20 1.20 1.19 1.19 104.4K
10:00 1.19 1.19 1.19 1.19 71.1K
10:05 1.20 1.20 1.19 1.19 87.5K
10:10 1.19 1.19 1.19 1.19 125.9K
10:15 1.19 1.19 1.19 1.19 32.9K
10:20 1.19 1.19 1.19 1.19 221.0K
10:25 1.19 1.19 1.18 1.18 297.3K
10:30 1.18 1.18 1.18 1.18 141.5K
10:35 1.18 1.19 1.18 1.19 162.7K
10:40 1.18 1.18 1.18 1.18 26.2K
10:45 1.19 1.19 1.19 1.19 1.7K
10:50 1.19 1.19 1.18 1.18 12.9K
10:55 1.18 1.18 1.18 1.18 30.3K
11:00 1.18 1.18 1.18 1.18 68.6K
11:05 1.18 1.18 1.18 1.18 51.0K
11:10 1.18 1.18 1.18 1.18 10.6K
11:15 1.18 1.18 1.18 1.18 399.1K
11:20 1.18 1.18 1.18 1.18 12.9K
11:25 1.17 1.17 1.17 1.17 6.0K
13:00 1.17 1.17 1.17 1.17 283.7K
13:05 1.17 1.17 1.17 1.17 9.1K
13:10 1.17 1.17 1.17 1.17 102.1K
13:15 1.18 1.18 1.18 1.18 150.0K
13:20 1.18 1.18 1.18 1.18 0.2K
13:25 1.18 1.18 1.18 1.18 42.8K
13:30 1.18 1.18 1.17 1.17 57.3K
13:35 1.17 1.17 1.17 1.17 22.4K
13:40 1.17 1.17 1.17 1.17 35.7K
13:45 1.17 1.17 1.17 1.17 149.7K
13:50 1.17 1.17 1.17 1.17 26.9K
13:55 1.17 1.17 1.17 1.17 0.6K
14:00 1.17 1.17 1.17 1.17 0.1K
14:05 1.17 1.17 1.17 1.17 72.4K
14:10 1.17 1.17 1.17 1.17 156.3K
14:15 1.17 1.17 1.17 1.17 0.9K
14:20 1.17 1.17 1.17 1.17 18.4K
14:25 1.18 1.18 1.18 1.18 46.9K
14:30 1.18 1.18 1.18 1.18 291.6K
14:35 1.18 1.18 1.18 1.18 238.4K
14:40 1.18 1.18 1.18 1.18 14.7K
14:45 1.19 1.19 1.19 1.19 8.5K
14:50 1.19 1.19 1.19 1.19 108.3K
15:00 1.19 1.19 1.19 1.19 12.8K
15:40 1.19 1.19 1.19 1.19 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.22 1.22 1.19 1.19 4.3M
2025-09-25 1.21 1.23 1.21 1.22 5.1M
2025-09-24 1.18 1.22 1.18 1.22 4.0M
2025-09-23 1.20 1.21 1.17 1.19 5.6M
2025-09-22 1.17 1.20 1.17 1.20 12.3M
2025-09-19 1.18 1.19 1.16 1.17 5.0M
2025-09-18 1.18 1.21 1.16 1.18 9.5M
2025-09-17 1.16 1.17 1.16 1.17 5.5M
2025-09-16 1.13 1.16 1.12 1.15 5.8M
2025-09-15 1.12 1.14 1.12 1.13 12.8M
2025-09-12 1.11 1.13 1.11 1.11 12.1M
2025-09-11 1.08 1.10 1.06 1.10 8.8M
2025-09-10 1.08 1.09 1.07 1.08 15.6M
2025-09-09 1.09 1.09 1.08 1.08 24.6M
2025-09-08 1.07 1.10 1.07 1.10 8.3M
2025-09-05 1.05 1.07 1.04 1.07 21.2M
2025-09-04 1.07 1.08 1.02 1.04 3.7M
2025-09-03 1.08 1.09 1.06 1.07 2.5M
2025-09-02 1.10 1.10 1.07 1.08 3.7M
2025-09-01 1.11 1.12 1.09 1.10 2.7M
2025-08-29 1.11 1.12 1.09 1.11 3.0M
2025-08-28 1.09 1.11 1.07 1.11 7.0M
2025-08-27 1.09 1.13 1.09 1.09 6.4M
2025-08-26 1.08 1.10 1.07 1.09 8.5M
2025-08-25 1.07 1.10 1.06 1.08 5.9M
2025-08-22 1.05 1.07 1.05 1.07 3.7M
2025-08-21 1.05 1.06 1.04 1.04 2.7M
2025-08-20 1.02 1.05 1.00 1.05 7.6M
2025-08-19 1.01 1.03 1.00 1.02 4.7M
2025-08-18 0.99 1.01 0.98 1.01 3.1M
2025-08-15 0.97 0.98 0.97 0.98 2.0M
2025-08-14 0.98 0.99 0.96 0.97 4.6M
2025-08-13 0.97 0.98 0.97 0.98 4.6M
2025-08-12 0.95 0.97 0.95 0.97 2.2M
2025-08-11 0.95 0.96 0.95 0.96 1.6M
2025-08-08 0.96 0.96 0.95 0.95 1.9M
2025-08-07 0.97 0.97 0.96 0.96 3.4M
2025-08-06 0.95 0.97 0.95 0.96 2.5M
2025-08-05 0.95 0.95 0.95 0.95 1.4M
2025-08-04 0.93 0.95 0.93 0.95 2.3M
2025-08-01 0.93 0.94 0.92 0.93 1.8M
2025-07-31 0.94 0.95 0.93 0.93 3.9M
2025-07-30 0.95 0.95 0.94 0.94 2.1M
2025-07-29 0.95 0.95 0.94 0.95 2.5M
2025-07-28 0.95 0.95 0.94 0.95 2.6M
2025-07-25 0.95 0.95 0.94 0.95 3.3M
2025-07-24 0.94 0.94 0.93 0.94 1.9M
2025-07-23 0.93 0.94 0.93 0.93 2.3M
2025-07-22 0.94 0.94 0.93 0.93 2.1M
2025-07-21 0.93 0.94 0.93 0.94 3.5M
2025-07-18 0.94 0.94 0.93 0.94 3.0M
2025-07-17 0.92 0.93 0.92 0.93 1.9M
2025-07-16 0.92 0.93 0.92 0.92 2.7M
2025-07-15 0.91 0.92 0.90 0.92 2.0M
2025-07-14 0.91 0.91 0.90 0.91 1.2M
2025-07-11 0.90 0.92 0.90 0.92 2.4M
2025-07-10 0.91 0.91 0.91 0.91 0.3M
2025-07-09 0.92 0.92 0.91 0.91 1.4M
2025-07-08 0.90 0.92 0.90 0.92 1.9M
2025-07-07 0.90 0.91 0.90 0.90 1.8M
2025-07-04 0.91 0.92 0.91 0.91 1.5M
2025-07-03 0.92 0.93 0.90 0.92 2.2M
2025-07-02 0.92 0.93 0.91 0.91 1.8M
2025-07-01 0.93 0.93 0.92 0.93 1.4M
2025-06-30 0.92 0.93 0.91 0.93 1.4M
2025-06-27 0.92 0.92 0.91 0.92 1.4M
2025-06-26 0.92 0.92 0.91 0.91 0.8M
2025-06-25 0.91 0.92 0.91 0.92 1.7M
2025-06-24 0.89 0.91 0.89 0.91 1.7M
2025-06-23 0.88 0.89 0.87 0.89 1.4M
2025-06-20 0.88 0.89 0.88 0.88 2.1M
2025-06-19 0.90 0.90 0.89 0.89 1.1M
2025-06-18 0.89 0.91 0.88 0.90 1.9M
2025-06-17 0.89 0.89 0.89 0.89 0.8M
2025-06-16 0.89 0.89 0.89 0.89 0.3M
2025-06-13 0.91 0.91 0.89 0.89 1.2M
2025-06-12 0.90 0.91 0.90 0.91 1.0M
2025-06-11 0.90 0.92 0.90 0.91 2.2M
2025-06-10 0.92 0.92 0.89 0.90 7.3M
2025-06-09 0.92 0.92 0.91 0.92 3.5M
2025-06-06 0.91 0.92 0.91 0.91 2.3M
2025-06-05 0.91 0.92 0.90 0.92 2.8M
2025-06-04 0.90 0.91 0.90 0.91 3.4M
2025-06-03 0.90 0.91 0.90 0.90 1.7M
2025-05-30 0.93 0.93 0.90 0.91 4.1M
2025-05-29 0.91 0.93 0.91 0.93 4.7M
2025-05-28 0.90 0.91 0.90 0.90 2.6M
2025-05-27 0.91 0.91 0.89 0.90 2.3M
2025-05-26 0.92 0.92 0.91 0.91 2.8M
2025-05-23 0.92 0.93 0.91 0.92 4.4M
2025-05-22 0.93 0.94 0.93 0.93 4.9M
2025-05-21 0.93 0.93 0.92 0.93 4.2M
2025-05-20 0.92 0.94 0.92 0.94 6.3M
2025-05-19 0.92 0.93 0.91 0.92 2.6M
2025-05-16 0.91 0.93 0.91 0.92 1.6M
2025-05-15 0.93 0.93 0.91 0.91 1.4M
2025-05-14 0.94 0.94 0.93 0.94 1.2M
2025-05-13 0.95 0.96 0.93 0.93 1.7M
2025-05-12 0.92 0.94 0.92 0.94 4.1M
2025-05-09 0.94 0.94 0.92 0.92 1.7M
2025-05-08 0.93 0.94 0.93 0.94 1.4M
2025-05-07 0.94 0.95 0.92 0.93 2.9M
2025-05-06 0.92 0.94 0.92 0.94 2.0M
2025-04-30 0.90 0.92 0.90 0.92 1.1M
2025-04-29 0.88 0.90 0.88 0.90 1.6M
2025-04-28 0.89 0.89 0.89 0.89 0.9M
2025-04-25 0.89 0.90 0.89 0.89 2.8M
2025-04-24 0.90 0.90 0.89 0.89 3.2M
2025-04-23 0.89 0.90 0.89 0.90 3.7M
2025-04-22 0.90 0.90 0.88 0.88 2.6M
2025-04-21 0.87 0.89 0.87 0.89 2.1M
2025-04-18 0.87 0.88 0.87 0.87 1.0M
2025-04-17 0.87 0.89 0.87 0.87 1.7M
2025-04-16 0.89 0.89 0.87 0.88 2.3M
2025-04-15 0.90 0.90 0.88 0.89 3.2M
2025-04-14 0.91 0.91 0.89 0.90 2.3M
2025-04-11 0.86 0.90 0.85 0.89 3.3M
2025-04-10 0.85 0.89 0.85 0.87 2.1M
2025-04-09 0.83 0.85 0.79 0.84 3.0M
2025-04-08 0.85 0.87 0.81 0.83 3.0M
2025-04-07 0.88 0.90 0.85 0.86 3.9M
2025-04-03 0.97 0.97 0.94 0.95 3.9M
2025-04-02 0.97 0.98 0.97 0.97 1.0M
2025-04-01 0.98 0.98 0.97 0.97 2.0M
2025-03-31 0.99 0.99 0.97 0.98 2.1M
2025-03-28 0.99 1.00 0.98 0.98 2.5M
2025-03-27 0.98 1.00 0.98 0.99 4.0M
2025-03-26 0.98 0.99 0.98 0.98 2.7M
2025-03-25 0.99 1.00 0.98 0.98 3.3M
2025-03-24 1.01 1.01 0.98 1.00 3.3M
2025-03-21 1.03 1.03 1.00 1.00 5.5M
2025-03-20 1.03 1.04 1.03 1.03 5.1M
2025-03-19 1.02 1.04 1.02 1.03 2.5M
2025-03-18 1.03 1.04 1.03 1.03 3.5M
2025-03-17 1.03 1.03 1.01 1.03 2.9M
2025-03-14 1.01 1.03 1.00 1.03 6.1M
2025-03-13 1.04 1.04 1.00 1.01 6.9M
2025-03-12 1.04 1.05 1.03 1.04 5.9M
2025-03-11 1.03 1.04 1.02 1.03 4.7M
2025-03-10 1.04 1.05 1.03 1.04 3.4M
2025-03-07 1.05 1.06 1.04 1.05 3.7M
2025-03-06 1.04 1.06 1.04 1.05 2.7M
2025-03-05 1.03 1.04 1.02 1.04 2.1M
2025-03-04 1.00 1.03 1.00 1.03 4.5M
2025-03-03 1.01 1.03 1.00 1.01 3.0M
2025-02-28 1.06 1.06 1.01 1.01 4.0M
2025-02-27 1.08 1.13 1.04 1.06 6.1M
2025-02-26 1.07 1.09 1.06 1.08 7.6M
2025-02-25 1.05 1.09 1.04 1.07 8.9M
2025-02-24 1.07 1.07 1.05 1.06 7.1M
2025-02-21 1.06 1.07 1.04 1.07 7.7M
2025-02-20 1.05 1.06 1.04 1.06 4.3M
2025-02-19 1.01 1.05 1.01 1.05 8.0M
2025-02-18 1.03 1.03 1.01 1.01 5.7M
2025-02-17 1.03 1.04 1.02 1.03 6.4M
2025-02-14 1.01 1.04 1.01 1.03 7.1M
2025-02-13 1.04 1.05 1.02 1.02 6.5M
2025-02-12 1.02 1.05 1.01 1.05 10.6M
2025-02-11 1.03 1.03 1.02 1.02 11.6M
2025-02-10 1.02 1.03 1.01 1.03 12.8M
2025-02-07 1.01 1.04 1.00 1.02 26.4M
2025-02-06 0.93 1.00 0.93 1.00 11.8M
2025-02-05 0.92 0.94 0.91 0.94 2.5M
2025-01-27 0.93 0.93 0.91 0.91 2.0M
2025-01-24 0.90 0.92 0.90 0.92 7.2M
2025-01-23 0.91 0.92 0.89 0.90 1.6M
2025-01-22 0.90 0.91 0.90 0.90 3.0M
2025-01-21 0.90 0.91 0.89 0.91 5.5M
2025-01-20 0.89 0.89 0.88 0.89 2.8M
2025-01-17 0.87 0.89 0.86 0.88 2.3M
2025-01-16 0.88 0.89 0.87 0.87 6.8M
2025-01-15 0.87 0.88 0.87 0.87 3.3M
2025-01-14 0.83 0.88 0.83 0.88 7.3M
2025-01-13 0.83 0.85 0.83 0.84 1.8M
2025-01-10 0.84 0.86 0.84 0.84 2.7M
2025-01-09 0.85 0.85 0.84 0.85 9.3M
2025-01-08 0.84 0.85 0.82 0.84 3.5M
2025-01-07 0.82 0.84 0.82 0.84 2.1M
2025-01-06 0.83 0.84 0.82 0.82 2.7M
2025-01-03 0.86 0.87 0.83 0.83 2.3M
2025-01-02 0.89 0.91 0.85 0.86 3.6M