Penghua China Secs Wine

512690
🏛️ china →
0.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.59 0.59 0.58 0.59 125,174.2K
09:35 0.59 0.59 0.58 0.58 102,971.6K
09:40 0.58 0.59 0.58 0.59 59,635.9K
09:45 0.59 0.59 0.59 0.59 87,866.8K
09:50 0.59 0.59 0.58 0.58 34,801.4K
09:55 0.58 0.59 0.58 0.58 42,020.9K
10:00 0.58 0.58 0.58 0.58 15,370.4K
10:05 0.58 0.58 0.58 0.58 13,147.4K
10:10 0.58 0.58 0.58 0.58 10,686.9K
10:15 0.58 0.58 0.58 0.58 90,889.8K
10:20 0.58 0.58 0.58 0.58 10,839.3K
10:25 0.58 0.59 0.58 0.58 57,527.9K
10:30 0.58 0.58 0.58 0.58 10,794.0K
10:35 0.58 0.59 0.58 0.59 28,196.4K
10:40 0.59 0.59 0.58 0.58 32,208.2K
10:45 0.58 0.59 0.58 0.58 12,709.9K
10:50 0.59 0.59 0.58 0.58 15,771.5K
10:55 0.58 0.58 0.58 0.58 12,018.3K
11:00 0.58 0.58 0.58 0.58 25,010.1K
11:05 0.58 0.58 0.58 0.58 9,403.4K
11:10 0.58 0.58 0.58 0.58 3,936.0K
11:15 0.58 0.58 0.58 0.58 3,301.6K
11:20 0.58 0.58 0.58 0.58 4,241.2K
11:25 0.58 0.58 0.58 0.58 11,734.1K
13:00 0.58 0.58 0.58 0.58 14,297.0K
13:05 0.58 0.58 0.58 0.58 20,806.9K
13:10 0.58 0.58 0.58 0.58 47,655.4K
13:15 0.58 0.58 0.58 0.58 6,817.7K
13:20 0.58 0.58 0.58 0.58 11,708.9K
13:25 0.58 0.59 0.58 0.58 50,232.4K
13:30 0.58 0.59 0.58 0.59 148,778.6K
13:35 0.59 0.59 0.59 0.59 192,297.9K
13:40 0.59 0.59 0.59 0.59 131,283.3K
13:45 0.59 0.59 0.59 0.59 67,770.7K
13:50 0.59 0.59 0.59 0.59 27,198.7K
13:55 0.59 0.59 0.59 0.59 36,044.3K
14:00 0.59 0.59 0.59 0.59 14,983.0K
14:05 0.59 0.59 0.59 0.59 28,988.7K
14:10 0.59 0.59 0.59 0.59 15,790.9K
14:15 0.59 0.59 0.59 0.59 12,565.4K
14:20 0.59 0.59 0.59 0.59 13,645.8K
14:25 0.59 0.59 0.59 0.59 9,395.8K
14:30 0.59 0.59 0.59 0.59 13,194.8K
14:35 0.59 0.59 0.59 0.59 36,181.7K
14:40 0.59 0.59 0.58 0.58 53,799.6K
14:45 0.59 0.59 0.58 0.59 51,805.6K
14:50 0.59 0.59 0.58 0.59 36,898.3K
14:55 0.59 0.59 0.58 0.59 60,288.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.59 0.59 0.58 0.58 1,922.7M
2025-09-25 0.59 0.59 0.59 0.59 1,681.4M
2025-09-24 0.59 0.60 0.59 0.59 1,426.1M
2025-09-23 0.60 0.60 0.59 0.59 1,592.0M
2025-09-22 0.60 0.60 0.60 0.60 1,751.7M
2025-09-19 0.60 0.61 0.60 0.61 2,277.2M
2025-09-18 0.61 0.61 0.60 0.60 2,515.3M
2025-09-17 0.62 0.62 0.61 0.61 1,587.9M
2025-09-16 0.62 0.62 0.62 0.62 1,337.6M
2025-09-15 0.62 0.62 0.62 0.62 1,635.3M
2025-09-12 0.63 0.64 0.62 0.62 2,335.7M
2025-09-11 0.62 0.63 0.62 0.63 2,113.1M
2025-09-10 0.62 0.63 0.62 0.62 2,143.4M
2025-09-09 0.62 0.63 0.62 0.62 1,891.1M
2025-09-08 0.61 0.63 0.61 0.62 2,295.3M
2025-09-05 0.61 0.62 0.60 0.62 2,260.3M
2025-09-04 0.61 0.61 0.60 0.61 2,218.9M
2025-09-03 0.62 0.63 0.61 0.61 2,261.6M
2025-09-02 0.62 0.63 0.62 0.62 3,007.7M
2025-09-01 0.62 0.63 0.62 0.62 2,642.6M
2025-08-29 0.61 0.63 0.61 0.63 3,240.6M
2025-08-28 0.61 0.62 0.60 0.61 3,129.7M
2025-08-27 0.63 0.63 0.61 0.61 4,014.6M
2025-08-26 0.63 0.64 0.62 0.63 2,998.4M
2025-08-25 0.61 0.63 0.61 0.63 3,836.4M
2025-08-22 0.60 0.61 0.60 0.61 2,085.5M
2025-08-21 0.61 0.61 0.60 0.60 2,182.9M
2025-08-20 0.59 0.61 0.59 0.61 3,595.9M
2025-08-19 0.59 0.60 0.58 0.59 3,658.8M
2025-08-18 0.58 0.59 0.58 0.59 2,567.6M
2025-08-15 0.58 0.58 0.58 0.58 1,701.5M
2025-08-14 0.58 0.59 0.58 0.58 1,923.3M
2025-08-13 0.58 0.58 0.58 0.58 2,252.1M
2025-08-12 0.58 0.59 0.58 0.58 2,095.6M
2025-08-11 0.57 0.59 0.57 0.58 1,878.8M
2025-08-08 0.58 0.58 0.57 0.57 875.0M
2025-08-07 0.57 0.58 0.57 0.58 949.4M
2025-08-06 0.58 0.58 0.57 0.58 781.1M
2025-08-05 0.57 0.58 0.57 0.57 1,155.4M
2025-08-04 0.57 0.57 0.56 0.57 692.4M
2025-08-01 0.57 0.57 0.56 0.57 1,143.4M
2025-07-31 0.58 0.58 0.57 0.57 2,508.1M
2025-07-30 0.58 0.59 0.58 0.58 2,086.0M
2025-07-29 0.58 0.58 0.57 0.58 1,658.8M
2025-07-28 0.58 0.58 0.57 0.58 1,459.6M
2025-07-25 0.59 0.59 0.58 0.58 1,921.6M
2025-07-24 0.59 0.59 0.59 0.59 1,531.4M
2025-07-23 0.59 0.60 0.59 0.59 1,781.5M
2025-07-22 0.57 0.59 0.57 0.59 2,964.7M
2025-07-21 0.58 0.58 0.57 0.58 1,121.8M
2025-07-18 0.57 0.58 0.57 0.58 1,920.5M
2025-07-17 0.57 0.57 0.56 0.57 805.4M
2025-07-16 0.56 0.57 0.56 0.57 1,378.5M
2025-07-15 0.57 0.57 0.56 0.56 1,639.9M
2025-07-14 0.57 0.57 0.56 0.57 1,724.2M
2025-07-11 0.56 0.57 0.56 0.57 2,039.4M
2025-07-10 0.56 0.57 0.56 0.57 1,763.0M
2025-07-09 0.56 0.57 0.56 0.56 1,892.4M
2025-07-08 0.55 0.56 0.55 0.56 1,169.3M
2025-07-07 0.56 0.56 0.55 0.55 550.9M
2025-07-04 0.56 0.56 0.55 0.56 898.3M
2025-07-03 0.55 0.56 0.55 0.56 816.4M
2025-07-02 0.55 0.56 0.55 0.55 1,199.6M
2025-07-01 0.55 0.56 0.55 0.55 707.2M
2025-06-30 0.55 0.56 0.55 0.56 1,319.9M
2025-06-27 0.56 0.56 0.55 0.55 926.7M
2025-06-26 0.56 0.56 0.55 0.56 1,035.9M
2025-06-25 0.56 0.56 0.55 0.56 1,818.8M
2025-06-24 0.55 0.56 0.55 0.56 1,236.4M
2025-06-23 0.55 0.55 0.55 0.55 1,178.4M
2025-06-20 0.55 0.56 0.55 0.56 2,186.3M
2025-06-19 0.55 0.55 0.55 0.55 834.8M
2025-06-18 0.55 0.56 0.55 0.55 1,576.2M
2025-06-17 0.55 0.55 0.54 0.55 985.4M
2025-06-16 0.54 0.55 0.54 0.55 1,764.5M
2025-06-13 0.56 0.56 0.54 0.55 2,045.1M
2025-06-12 0.57 0.57 0.56 0.56 1,557.7M
2025-06-11 0.57 0.57 0.57 0.57 893.4M
2025-06-10 0.57 0.58 0.57 0.57 1,249.4M
2025-06-09 0.58 0.58 0.57 0.57 1,012.8M
2025-06-06 0.58 0.58 0.58 0.58 793.3M
2025-06-05 0.58 0.58 0.58 0.58 908.3M
2025-06-04 0.58 0.58 0.58 0.58 592.4M
2025-06-03 0.58 0.58 0.57 0.58 700.0M
2025-05-30 0.59 0.59 0.58 0.58 906.5M
2025-05-29 0.59 0.59 0.58 0.59 648.2M
2025-05-28 0.59 0.59 0.58 0.59 516.9M
2025-05-27 0.58 0.59 0.58 0.58 478.6M
2025-05-26 0.59 0.59 0.58 0.58 755.3M
2025-05-23 0.59 0.60 0.59 0.59 591.2M
2025-05-22 0.59 0.59 0.59 0.59 457.1M
2025-05-21 0.59 0.60 0.59 0.59 644.2M
2025-05-20 0.59 0.60 0.59 0.59 813.3M
2025-05-19 0.59 0.59 0.59 0.59 985.1M
2025-05-16 0.61 0.61 0.60 0.60 568.7M
2025-05-15 0.61 0.62 0.61 0.61 812.0M
2025-05-14 0.60 0.62 0.60 0.61 1,753.3M
2025-05-13 0.61 0.61 0.60 0.60 694.4M
2025-05-12 0.60 0.61 0.60 0.61 972.0M
2025-05-09 0.60 0.61 0.60 0.60 810.3M
2025-05-08 0.60 0.61 0.60 0.60 1,077.1M
2025-05-07 0.60 0.61 0.60 0.60 880.4M
2025-05-06 0.60 0.60 0.59 0.60 1,054.8M
2025-04-30 0.60 0.60 0.59 0.60 539.1M
2025-04-29 0.60 0.60 0.59 0.60 870.8M
2025-04-28 0.60 0.61 0.60 0.60 741.3M
2025-04-25 0.60 0.61 0.60 0.60 564.3M
2025-04-24 0.60 0.61 0.60 0.60 1,249.7M
2025-04-23 0.61 0.61 0.60 0.61 1,344.1M
2025-04-22 0.61 0.61 0.61 0.61 1,124.7M
2025-04-21 0.61 0.61 0.61 0.61 1,098.0M
2025-04-18 0.62 0.62 0.61 0.61 606.4M
2025-04-17 0.61 0.62 0.61 0.62 1,016.6M
2025-04-16 0.61 0.62 0.61 0.61 828.6M
2025-04-15 0.61 0.62 0.61 0.61 659.3M
2025-04-14 0.62 0.62 0.61 0.61 887.1M
2025-04-11 0.62 0.63 0.61 0.62 1,078.5M
2025-04-10 0.62 0.63 0.61 0.63 1,256.6M
2025-04-09 0.61 0.63 0.60 0.62 1,112.5M
2025-04-08 0.60 0.62 0.60 0.61 1,241.2M
2025-04-07 0.60 0.61 0.58 0.59 2,141.6M
2025-04-03 0.61 0.63 0.61 0.62 1,159.8M
2025-04-02 0.62 0.62 0.61 0.62 584.9M
2025-04-01 0.62 0.62 0.61 0.62 822.6M
2025-03-31 0.62 0.62 0.61 0.62 762.2M
2025-03-28 0.63 0.63 0.62 0.62 1,124.0M
2025-03-27 0.62 0.63 0.62 0.63 931.1M
2025-03-26 0.62 0.63 0.62 0.62 627.5M
2025-03-25 0.62 0.63 0.62 0.62 763.2M
2025-03-24 0.62 0.63 0.62 0.62 1,043.2M
2025-03-21 0.63 0.64 0.62 0.62 1,187.4M
2025-03-20 0.64 0.64 0.63 0.63 1,600.2M
2025-03-19 0.65 0.65 0.64 0.64 1,172.5M
2025-03-18 0.65 0.65 0.64 0.65 1,671.1M
2025-03-17 0.66 0.66 0.65 0.65 1,708.0M
2025-03-14 0.62 0.66 0.62 0.65 3,412.8M
2025-03-13 0.62 0.63 0.62 0.62 1,039.7M
2025-03-12 0.63 0.63 0.62 0.62 1,099.8M
2025-03-11 0.61 0.63 0.61 0.63 1,781.4M
2025-03-10 0.61 0.61 0.61 0.61 973.1M
2025-03-07 0.60 0.62 0.60 0.61 1,731.2M
2025-03-06 0.59 0.60 0.59 0.60 1,392.0M
2025-03-05 0.59 0.59 0.59 0.59 855.6M
2025-03-04 0.60 0.60 0.59 0.59 1,166.7M
2025-03-03 0.60 0.62 0.59 0.60 1,697.7M
2025-02-28 0.60 0.62 0.60 0.60 2,249.9M
2025-02-27 0.59 0.61 0.59 0.61 2,035.0M
2025-02-26 0.58 0.59 0.58 0.59 1,170.3M
2025-02-25 0.59 0.59 0.58 0.58 1,402.7M
2025-02-24 0.59 0.60 0.59 0.60 1,829.7M
2025-02-21 0.59 0.60 0.58 0.59 2,125.1M
2025-02-20 0.59 0.59 0.58 0.59 935.6M
2025-02-19 0.58 0.59 0.58 0.59 1,284.3M
2025-02-18 0.59 0.59 0.58 0.58 1,450.9M
2025-02-17 0.59 0.60 0.59 0.59 1,359.1M
2025-02-14 0.59 0.59 0.58 0.59 1,534.5M
2025-02-13 0.57 0.60 0.57 0.59 2,923.6M
2025-02-12 0.57 0.57 0.56 0.57 1,073.5M
2025-02-11 0.57 0.57 0.56 0.57 849.1M
2025-02-10 0.57 0.57 0.57 0.57 1,154.6M
2025-02-07 0.56 0.58 0.56 0.57 1,642.5M
2025-02-06 0.56 0.57 0.56 0.56 1,020.9M
2025-02-05 0.57 0.57 0.56 0.56 962.3M
2025-01-27 0.58 0.58 0.57 0.57 699.8M
2025-01-24 0.57 0.58 0.57 0.58 973.3M
2025-01-23 0.58 0.58 0.57 0.58 872.5M
2025-01-22 0.58 0.58 0.57 0.57 830.4M
2025-01-21 0.59 0.60 0.58 0.59 689.0M
2025-01-20 0.59 0.60 0.59 0.59 851.0M
2025-01-17 0.58 0.59 0.58 0.59 616.5M
2025-01-16 0.59 0.59 0.58 0.58 673.7M
2025-01-15 0.59 0.59 0.58 0.59 501.4M
2025-01-14 0.57 0.59 0.57 0.59 1,101.2M
2025-01-13 0.56 0.57 0.56 0.57 720.9M
2025-01-10 0.58 0.58 0.57 0.57 684.0M
2025-01-09 0.58 0.59 0.57 0.58 852.9M
2025-01-08 0.58 0.58 0.57 0.58 1,078.1M
2025-01-07 0.58 0.58 0.57 0.58 795.1M
2025-01-06 0.58 0.59 0.57 0.58 1,163.5M
2025-01-03 0.60 0.60 0.59 0.59 882.1M
2025-01-02 0.61 0.62 0.60 0.60 1,334.0M