Harvest CSI Software Service

159852
🏛️ china →
0.92
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 0.74 0.76 0.74 0.75 79.6M
2023-12-28 0.72 0.75 0.72 0.75 83.3M
2023-12-27 0.72 0.73 0.72 0.72 69.5M
2023-12-26 0.74 0.74 0.72 0.72 71.2M
2023-12-25 0.73 0.75 0.73 0.74 64.7M
2023-12-22 0.76 0.76 0.73 0.74 77.9M
2023-12-21 0.75 0.77 0.74 0.76 79.3M
2023-12-20 0.78 0.78 0.75 0.75 80.6M
2023-12-19 0.77 0.78 0.76 0.78 68.5M
2023-12-18 0.78 0.79 0.77 0.77 76.2M
2023-12-15 0.79 0.79 0.78 0.78 54.5M
2023-12-14 0.80 0.81 0.79 0.79 72.8M
2023-12-13 0.81 0.81 0.79 0.80 94.5M
2023-12-12 0.81 0.81 0.80 0.81 73.8M
2023-12-11 0.79 0.81 0.78 0.81 125.4M
2023-12-08 0.77 0.80 0.77 0.79 113.8M
2023-12-07 0.76 0.78 0.76 0.77 111.0M
2023-12-06 0.75 0.77 0.75 0.76 92.9M
2023-12-05 0.78 0.78 0.76 0.76 94.0M
2023-12-04 0.78 0.79 0.78 0.79 87.8M
2023-12-01 0.76 0.78 0.75 0.78 102.2M
2023-11-30 0.76 0.76 0.75 0.75 83.0M
2023-11-29 0.77 0.77 0.76 0.76 73.1M
2023-11-28 0.77 0.77 0.76 0.77 91.5M
2023-11-27 0.77 0.78 0.76 0.77 171.7M
2023-11-24 0.79 0.80 0.77 0.77 96.4M
2023-11-23 0.79 0.80 0.78 0.80 87.1M
2023-11-22 0.80 0.81 0.79 0.79 79.9M
2023-11-21 0.81 0.82 0.80 0.81 65.3M
2023-11-20 0.81 0.82 0.80 0.81 78.6M
2023-11-17 0.80 0.81 0.80 0.81 83.6M
2023-11-16 0.81 0.82 0.81 0.81 110.7M
2023-11-15 0.82 0.83 0.81 0.82 87.6M
2023-11-14 0.81 0.82 0.81 0.82 111.7M
2023-11-13 0.79 0.82 0.79 0.81 125.0M
2023-11-10 0.79 0.79 0.79 0.79 82.1M
2023-11-09 0.80 0.81 0.79 0.80 85.4M
2023-11-08 0.79 0.81 0.79 0.80 134.9M
2023-11-07 0.78 0.80 0.78 0.79 137.9M
2023-11-06 0.76 0.79 0.76 0.78 85.6M
2023-11-03 0.74 0.76 0.74 0.76 89.6M
2023-11-02 0.75 0.75 0.74 0.74 62.4M
2023-11-01 0.75 0.76 0.75 0.75 67.8M
2023-10-31 0.76 0.76 0.74 0.75 56.7M
2023-10-30 0.75 0.76 0.74 0.76 86.3M
2023-10-27 0.75 0.75 0.73 0.75 90.8M
2023-10-26 0.74 0.75 0.74 0.75 71.5M
2023-10-25 0.74 0.76 0.74 0.75 70.1M
2023-10-24 0.75 0.75 0.73 0.74 71.3M
2023-10-23 0.75 0.76 0.74 0.74 67.7M
2023-10-20 0.78 0.78 0.76 0.76 71.3M
2023-10-19 0.78 0.80 0.78 0.78 55.5M
2023-10-18 0.80 0.80 0.77 0.79 80.2M
2023-10-17 0.80 0.81 0.79 0.80 66.9M
2023-10-16 0.81 0.81 0.80 0.80 78.5M
2023-10-13 0.82 0.82 0.81 0.81 74.9M
2023-10-12 0.84 0.84 0.82 0.83 69.4M
2023-10-11 0.82 0.84 0.82 0.83 100.4M
2023-10-10 0.81 0.83 0.81 0.82 69.7M
2023-10-09 0.81 0.82 0.81 0.81 66.1M
2023-09-28 0.82 0.82 0.81 0.81 66.3M
2023-09-27 0.81 0.82 0.81 0.81 71.9M
2023-09-26 0.80 0.83 0.80 0.81 89.7M
2023-09-25 0.81 0.82 0.80 0.80 61.2M
2023-09-22 0.78 0.82 0.78 0.82 97.0M
2023-09-21 0.79 0.80 0.78 0.79 60.5M
2023-09-20 0.79 0.80 0.79 0.79 75.3M
2023-09-19 0.81 0.81 0.79 0.79 70.3M
2023-09-18 0.80 0.82 0.80 0.81 81.8M
2023-09-15 0.82 0.82 0.80 0.81 65.1M
2023-09-14 0.82 0.82 0.81 0.81 86.9M
2023-09-13 0.84 0.85 0.82 0.82 96.1M
2023-09-12 0.85 0.86 0.85 0.85 57.0M
2023-09-11 0.84 0.86 0.83 0.85 75.0M
2023-09-08 0.83 0.84 0.83 0.84 76.0M
2023-09-07 0.85 0.86 0.84 0.84 78.1M
2023-09-06 0.86 0.86 0.84 0.86 66.7M
2023-09-05 0.87 0.88 0.86 0.86 73.3M
2023-09-04 0.87 0.87 0.86 0.87 81.4M
2023-09-01 0.87 0.88 0.86 0.87 66.9M
2023-08-31 0.88 0.89 0.87 0.87 90.8M
2023-08-30 0.85 0.88 0.85 0.87 84.4M
2023-08-29 0.82 0.86 0.82 0.85 83.1M
2023-08-28 0.87 0.88 0.82 0.82 115.4M
2023-08-25 0.85 0.85 0.81 0.82 95.5M
2023-08-24 0.86 0.86 0.85 0.85 96.8M
2023-08-23 0.89 0.89 0.85 0.85 113.7M
2023-08-22 0.88 0.89 0.87 0.89 112.8M
2023-08-21 0.88 0.89 0.88 0.88 94.3M
2023-08-18 0.90 0.91 0.88 0.88 103.0M
2023-08-17 0.90 0.91 0.89 0.91 106.7M
2023-08-16 0.94 0.94 0.90 0.90 120.0M
2023-08-15 0.95 0.95 0.93 0.94 81.3M
2023-08-14 0.92 0.95 0.92 0.95 83.6M
2023-08-11 0.96 0.96 0.93 0.93 82.6M
2023-08-10 0.96 0.96 0.95 0.96 78.5M
2023-08-09 0.96 0.97 0.96 0.96 118.7M
2023-08-08 0.97 0.98 0.96 0.97 92.2M
2023-08-07 0.98 0.98 0.97 0.97 134.5M
2023-08-04 0.95 0.98 0.95 0.97 116.7M
2023-08-03 0.94 0.95 0.94 0.95 95.7M
2023-08-02 0.94 0.95 0.94 0.95 79.0M
2023-08-01 0.95 0.95 0.93 0.94 98.9M
2023-07-31 0.94 0.95 0.93 0.95 86.5M
2023-07-28 0.91 0.94 0.90 0.94 140.3M
2023-07-27 0.92 0.92 0.91 0.91 75.1M
2023-07-26 0.94 0.94 0.92 0.92 96.0M
2023-07-25 0.92 0.94 0.92 0.94 110.3M
2023-07-24 0.92 0.93 0.91 0.91 69.6M
2023-07-21 0.92 0.93 0.91 0.92 58.3M
2023-07-20 0.95 0.95 0.92 0.92 87.6M
2023-07-19 0.95 0.97 0.95 0.95 81.2M
2023-07-18 0.96 0.96 0.94 0.94 58.5M
2023-07-17 0.96 0.98 0.96 0.96 62.8M
2023-07-14 0.94 0.97 0.94 0.96 110.8M
2023-07-13 0.94 0.95 0.92 0.94 99.9M
2023-07-12 0.96 0.96 0.93 0.94 78.8M
2023-07-11 0.95 0.97 0.95 0.96 76.1M
2023-07-10 0.96 0.96 0.95 0.96 90.0M
2023-07-07 0.97 0.98 0.94 0.96 98.9M
2023-07-06 0.97 0.99 0.97 0.98 76.3M
2023-07-05 0.99 1.00 0.97 0.97 90.0M
2023-07-04 0.98 1.00 0.97 0.99 77.7M
2023-07-03 0.99 0.99 0.96 0.98 94.5M
2023-06-30 0.99 1.00 0.98 0.99 81.1M
2023-06-29 0.99 1.00 0.98 1.00 68.6M
2023-06-28 1.02 1.02 0.97 0.99 108.9M
2023-06-27 1.02 1.04 1.01 1.03 98.9M
2023-06-26 1.07 1.08 1.02 1.02 155.6M
2023-06-21 1.13 1.13 1.09 1.09 129.0M
2023-06-20 1.10 1.14 1.09 1.13 132.4M
2023-06-19 1.07 1.10 1.06 1.10 102.9M
2023-06-16 1.03 1.08 1.02 1.07 138.4M
2023-06-15 1.05 1.06 1.03 1.03 137.9M
2023-06-14 1.05 1.05 1.04 1.05 113.8M
2023-06-13 1.01 1.06 1.00 1.05 132.8M
2023-06-12 1.01 1.02 1.00 1.01 93.4M
2023-06-09 0.98 1.01 0.98 1.01 94.7M
2023-06-08 0.99 0.99 0.97 0.99 61.6M
2023-06-07 0.99 1.01 0.98 1.00 77.2M
2023-06-06 1.01 1.02 0.98 0.99 92.1M
2023-06-05 1.01 1.03 1.01 1.02 156.2M
2023-06-02 1.01 1.02 1.00 1.02 127.0M
2023-06-01 0.97 1.02 0.95 1.01 154.4M
2023-05-31 0.96 0.97 0.95 0.97 119.8M
2023-05-30 0.92 0.96 0.92 0.96 96.2M
2023-05-29 0.94 0.95 0.92 0.93 95.6M
2023-05-26 0.92 0.94 0.92 0.94 71.0M
2023-05-25 0.93 0.94 0.91 0.92 69.2M
2023-05-24 0.93 0.94 0.92 0.93 94.6M
2023-05-23 0.95 0.96 0.94 0.94 48.7M
2023-05-22 0.97 0.97 0.95 0.95 73.7M
2023-05-19 0.98 0.98 0.96 0.97 52.1M
2023-05-18 0.95 0.98 0.95 0.98 84.7M
2023-05-17 0.94 0.96 0.94 0.95 76.0M
2023-05-16 0.98 0.98 0.94 0.95 75.4M
2023-05-15 0.98 0.99 0.96 0.98 89.2M
2023-05-12 0.97 0.99 0.97 0.98 93.4M
2023-05-11 1.00 1.01 0.98 0.98 52.3M
2023-05-10 1.01 1.02 0.99 1.00 88.6M
2023-05-09 1.02 1.04 1.00 1.01 98.4M
2023-05-08 1.00 1.02 0.98 1.02 105.4M
2023-05-05 0.98 1.00 0.98 0.99 102.9M
2023-05-04 1.01 1.02 0.98 0.99 88.6M
2023-04-28 0.98 1.02 0.97 1.02 89.1M
2023-04-27 0.98 1.00 0.97 0.98 93.1M
2023-04-26 1.04 1.04 0.98 0.99 71.4M
2023-04-25 1.04 1.06 1.03 1.04 86.0M
2023-04-24 1.05 1.06 1.03 1.04 92.2M
2023-04-21 1.11 1.12 1.05 1.05 115.3M
2023-04-20 1.08 1.12 1.08 1.12 118.2M
2023-04-19 1.08 1.11 1.08 1.09 111.9M
2023-04-18 1.08 1.10 1.07 1.09 86.1M
2023-04-17 1.09 1.10 1.07 1.09 89.5M
2023-04-14 1.10 1.11 1.07 1.10 92.6M
2023-04-13 1.12 1.12 1.09 1.09 135.0M
2023-04-12 1.10 1.14 1.09 1.13 120.8M
2023-04-11 1.09 1.12 1.09 1.10 85.0M
2023-04-10 1.17 1.18 1.10 1.10 146.5M
2023-04-07 1.17 1.19 1.16 1.18 122.7M
2023-04-06 1.20 1.20 1.16 1.18 160.4M
2023-04-04 1.21 1.23 1.19 1.21 140.5M
2023-04-03 1.14 1.22 1.14 1.22 101.9M
2023-03-31 1.07 1.15 1.06 1.15 140.2M
2023-03-30 1.08 1.09 1.07 1.08 96.3M
2023-03-29 1.09 1.11 1.06 1.09 124.6M
2023-03-28 1.09 1.11 1.08 1.09 110.4M
2023-03-27 1.08 1.12 1.07 1.10 160.9M
2023-03-24 1.04 1.08 1.04 1.08 75.0M
2023-03-23 0.99 1.04 0.99 1.04 99.8M
2023-03-22 0.99 1.00 0.98 0.99 94.8M
2023-03-21 0.99 1.00 0.97 0.99 80.4M
2023-03-20 1.01 1.02 0.99 1.00 91.8M
2023-03-17 0.97 1.02 0.97 1.01 98.3M
2023-03-16 0.97 0.98 0.95 0.97 92.9M
2023-03-15 0.99 1.00 0.97 0.97 102.2M
2023-03-14 0.99 0.99 0.97 0.99 90.9M
2023-03-13 0.94 0.99 0.94 0.99 89.7M
2023-03-10 0.95 0.96 0.95 0.95 61.6M
2023-03-09 0.95 0.96 0.94 0.96 79.6M
2023-03-08 0.94 0.96 0.93 0.96 80.4M
2023-03-07 0.96 0.97 0.93 0.93 68.5M
2023-03-06 0.96 0.97 0.95 0.96 60.3M
2023-03-03 0.97 0.97 0.95 0.97 62.5M
2023-03-02 0.96 0.98 0.96 0.97 70.4M
2023-03-01 0.93 0.97 0.93 0.96 66.3M
2023-02-28 0.93 0.95 0.92 0.93 65.9M
2023-02-27 0.92 0.93 0.92 0.92 61.0M
2023-02-24 0.93 0.94 0.92 0.93 63.7M
2023-02-23 0.94 0.94 0.92 0.93 64.3M
2023-02-22 0.94 0.95 0.93 0.95 79.3M
2023-02-21 0.94 0.96 0.94 0.94 67.8M
2023-02-20 0.91 0.95 0.91 0.95 79.3M
2023-02-17 0.96 0.96 0.91 0.92 69.1M
2023-02-16 0.98 0.99 0.95 0.96 82.3M
2023-02-15 0.96 0.98 0.95 0.97 77.4M
2023-02-14 0.95 0.97 0.95 0.95 70.4M
2023-02-13 0.95 0.96 0.94 0.96 51.2M
2023-02-10 0.96 0.97 0.94 0.95 82.0M
2023-02-09 0.94 0.97 0.94 0.97 65.8M
2023-02-08 0.95 0.96 0.94 0.95 67.3M
2023-02-07 0.97 0.97 0.95 0.95 72.9M
2023-02-06 0.96 0.98 0.96 0.97 100.2M
2023-02-03 0.94 0.97 0.92 0.96 105.9M
2023-02-02 0.95 0.96 0.94 0.95 64.8M
2023-02-01 0.92 0.94 0.92 0.94 63.7M
2023-01-31 0.95 0.95 0.92 0.92 84.6M
2023-01-30 0.94 0.95 0.94 0.95 97.2M
2023-01-20 0.92 0.94 0.92 0.93 66.0M
2023-01-19 0.89 0.92 0.89 0.92 100.6M
2023-01-18 0.87 0.90 0.87 0.89 99.8M
2023-01-17 0.87 0.88 0.87 0.87 59.2M
2023-01-16 0.85 0.88 0.85 0.87 70.6M
2023-01-13 0.85 0.85 0.84 0.85 53.1M
2023-01-12 0.84 0.86 0.84 0.85 64.4M
2023-01-11 0.86 0.86 0.84 0.84 76.1M
2023-01-10 0.86 0.86 0.85 0.86 60.2M
2023-01-09 0.86 0.86 0.85 0.86 70.7M
2023-01-06 0.86 0.86 0.85 0.86 62.6M
2023-01-05 0.86 0.86 0.85 0.86 55.3M
2023-01-04 0.86 0.87 0.85 0.86 75.1M
2023-01-03 0.81 0.86 0.81 0.86 77.9M