Penghua CNI Security Leader

159993
🏛️ china →
1.30
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
2021-12-31 1.25 1.26 1.25 1.26 41.1M
2021-12-30 1.23 1.26 1.23 1.25 61.3M
2021-12-29 1.24 1.25 1.23 1.23 53.5M
2021-12-28 1.24 1.25 1.23 1.25 31.4M
2021-12-27 1.24 1.24 1.23 1.24 31.5M
2021-12-24 1.24 1.25 1.23 1.23 40.2M
2021-12-23 1.24 1.25 1.23 1.24 34.0M
2021-12-22 1.25 1.25 1.24 1.24 40.5M
2021-12-21 1.24 1.25 1.23 1.25 66.0M
2021-12-20 1.25 1.26 1.24 1.24 46.7M
2021-12-17 1.27 1.28 1.26 1.26 42.6M
2021-12-16 1.26 1.27 1.26 1.27 36.7M
2021-12-15 1.25 1.27 1.25 1.26 36.1M
2021-12-14 1.26 1.27 1.25 1.26 45.9M
2021-12-13 1.27 1.30 1.26 1.26 84.4M
2021-12-10 1.26 1.27 1.25 1.25 62.2M
2021-12-09 1.25 1.29 1.24 1.27 91.3M
2021-12-08 1.24 1.25 1.23 1.25 52.5M
2021-12-07 1.25 1.25 1.22 1.24 67.3M
2021-12-06 1.21 1.26 1.21 1.23 160.4M
2021-12-03 1.20 1.21 1.19 1.21 52.7M
2021-12-02 1.19 1.21 1.19 1.20 60.8M
2021-12-01 1.18 1.19 1.18 1.19 44.1M
2021-11-30 1.18 1.19 1.17 1.18 31.9M
2021-11-29 1.18 1.18 1.17 1.18 48.9M
2021-11-26 1.19 1.20 1.19 1.19 39.1M
2021-11-25 1.20 1.20 1.19 1.20 35.8M
2021-11-24 1.20 1.21 1.20 1.20 32.2M
2021-11-23 1.20 1.22 1.20 1.20 74.8M
2021-11-22 1.19 1.21 1.19 1.20 51.3M
2021-11-19 1.17 1.20 1.17 1.19 61.6M
2021-11-18 1.18 1.18 1.17 1.17 53.7M
2021-11-17 1.18 1.19 1.18 1.18 35.0M
2021-11-16 1.20 1.20 1.18 1.19 53.0M
2021-11-15 1.21 1.21 1.20 1.20 39.8M
2021-11-12 1.21 1.21 1.20 1.21 39.3M
2021-11-11 1.18 1.22 1.18 1.21 90.4M
2021-11-10 1.18 1.18 1.17 1.18 40.1M
2021-11-09 1.17 1.18 1.17 1.18 41.1M
2021-11-08 1.16 1.18 1.16 1.17 35.0M
2021-11-05 1.16 1.17 1.16 1.16 35.8M
2021-11-04 1.17 1.18 1.16 1.17 37.1M
2021-11-03 1.16 1.17 1.16 1.16 36.7M
2021-11-02 1.19 1.19 1.15 1.16 66.0M
2021-11-01 1.18 1.20 1.17 1.19 42.1M
2021-10-29 1.18 1.19 1.15 1.18 53.9M
2021-10-28 1.18 1.19 1.17 1.17 43.2M
2021-10-27 1.21 1.21 1.18 1.18 65.3M
2021-10-26 1.23 1.23 1.21 1.22 47.0M
2021-10-25 1.21 1.24 1.20 1.23 59.1M
2021-10-22 1.21 1.22 1.20 1.21 38.0M
2021-10-21 1.20 1.22 1.20 1.21 49.1M
2021-10-20 1.21 1.21 1.20 1.20 36.0M
2021-10-19 1.20 1.22 1.20 1.21 35.4M
2021-10-18 1.20 1.21 1.19 1.20 33.2M
2021-10-15 1.19 1.21 1.19 1.20 37.2M
2021-10-14 1.20 1.21 1.19 1.20 30.6M
2021-10-13 1.20 1.21 1.19 1.20 56.6M
2021-10-12 1.23 1.23 1.18 1.20 77.0M
2021-10-11 1.24 1.25 1.23 1.24 32.4M
2021-10-08 1.24 1.25 1.23 1.24 37.9M
2021-09-30 1.24 1.24 1.22 1.23 34.3M
2021-09-29 1.24 1.25 1.22 1.23 54.6M
2021-09-28 1.24 1.26 1.24 1.25 44.6M
2021-09-27 1.27 1.27 1.22 1.23 64.7M
2021-09-24 1.29 1.29 1.26 1.26 52.5M
2021-09-23 1.27 1.30 1.27 1.28 57.0M
2021-09-22 1.26 1.27 1.26 1.27 52.5M
2021-09-17 1.27 1.28 1.26 1.28 53.8M
2021-09-16 1.29 1.29 1.26 1.26 60.6M
2021-09-15 1.29 1.30 1.28 1.29 56.3M
2021-09-14 1.33 1.33 1.29 1.29 82.2M
2021-09-13 1.32 1.35 1.32 1.33 65.3M
2021-09-10 1.31 1.37 1.31 1.33 100.0M
2021-09-09 1.31 1.31 1.29 1.31 67.7M
2021-09-08 1.32 1.36 1.31 1.32 88.7M
2021-09-07 1.28 1.33 1.27 1.32 101.6M
2021-09-06 1.25 1.30 1.25 1.29 102.9M
2021-09-03 1.33 1.33 1.25 1.25 133.2M
2021-09-02 1.25 1.27 1.24 1.27 116.1M
2021-09-01 1.20 1.27 1.19 1.25 155.6M
2021-08-31 1.17 1.21 1.16 1.20 86.3M
2021-08-30 1.21 1.21 1.17 1.17 81.4M
2021-08-27 1.20 1.21 1.19 1.19 51.4M
2021-08-26 1.21 1.22 1.20 1.20 65.9M
2021-08-25 1.23 1.23 1.21 1.21 76.5M
2021-08-24 1.21 1.25 1.20 1.23 94.3M
2021-08-23 1.21 1.22 1.20 1.21 56.8M
2021-08-20 1.20 1.21 1.18 1.20 73.6M
2021-08-19 1.22 1.24 1.19 1.20 100.5M
2021-08-18 1.14 1.22 1.14 1.22 189.1M
2021-08-17 1.15 1.18 1.14 1.14 85.6M
2021-08-16 1.14 1.17 1.14 1.15 57.5M
2021-08-13 1.14 1.15 1.13 1.14 30.1M
2021-08-12 1.14 1.15 1.13 1.14 30.3M
2021-08-11 1.15 1.16 1.14 1.14 51.1M
2021-08-10 1.13 1.16 1.13 1.15 64.0M
2021-08-09 1.11 1.15 1.11 1.14 66.4M
2021-08-06 1.11 1.12 1.11 1.11 51.2M
2021-08-05 1.12 1.13 1.11 1.11 47.9M
2021-08-04 1.13 1.13 1.12 1.13 44.5M
2021-08-03 1.12 1.15 1.11 1.13 63.0M
2021-08-02 1.08 1.14 1.06 1.12 83.5M
2021-07-30 1.10 1.10 1.08 1.08 46.5M
2021-07-29 1.10 1.11 1.09 1.10 51.3M
2021-07-28 1.10 1.11 1.08 1.09 49.3M
2021-07-27 1.13 1.14 1.09 1.10 61.0M
2021-07-26 1.17 1.17 1.13 1.13 73.9M
2021-07-23 1.16 1.20 1.15 1.17 101.4M
2021-07-22 1.14 1.16 1.13 1.16 67.7M
2021-07-21 1.12 1.15 1.12 1.14 65.6M
2021-07-20 1.12 1.13 1.12 1.12 34.8M
2021-07-19 1.13 1.13 1.12 1.13 40.3M
2021-07-16 1.13 1.15 1.13 1.13 50.8M
2021-07-15 1.11 1.13 1.11 1.13 38.4M
2021-07-14 1.13 1.13 1.11 1.12 39.7M
2021-07-13 1.13 1.14 1.12 1.13 33.6M
2021-07-12 1.12 1.14 1.12 1.13 94.3M
2021-07-09 1.10 1.11 1.10 1.11 28.6M
2021-07-08 1.11 1.12 1.10 1.11 45.7M
2021-07-07 1.10 1.11 1.10 1.11 38.4M
2021-07-06 1.10 1.11 1.09 1.11 32.9M
2021-07-05 1.10 1.10 1.08 1.10 42.3M
2021-07-02 1.13 1.13 1.10 1.10 61.6M
2021-07-01 1.17 1.19 1.13 1.13 92.1M
2021-06-30 1.15 1.16 1.14 1.16 55.5M
2021-06-29 1.16 1.17 1.15 1.15 45.0M
2021-06-28 1.17 1.18 1.16 1.16 57.6M
2021-06-25 1.14 1.18 1.14 1.17 119.4M
2021-06-24 1.14 1.15 1.13 1.14 75.0M
2021-06-23 1.13 1.14 1.12 1.14 53.9M
2021-06-22 1.13 1.14 1.13 1.13 45.0M
2021-06-21 1.14 1.14 1.13 1.13 45.6M
2021-06-18 1.12 1.14 1.12 1.13 53.0M
2021-06-17 1.12 1.13 1.12 1.12 40.4M
2021-06-16 1.13 1.13 1.11 1.12 41.0M
2021-06-15 1.15 1.15 1.13 1.13 48.5M
2021-06-11 1.17 1.17 1.14 1.15 60.6M
2021-06-10 1.16 1.18 1.16 1.17 62.4M
2021-06-09 1.17 1.18 1.15 1.16 58.5M
2021-06-08 1.17 1.19 1.16 1.17 59.2M
2021-06-07 1.16 1.18 1.15 1.17 53.3M
2021-06-04 1.15 1.20 1.14 1.16 80.2M
2021-06-03 1.15 1.17 1.15 1.15 56.9M
2021-06-02 1.17 1.18 1.15 1.15 53.0M
2021-06-01 1.19 1.19 1.16 1.17 56.7M
2021-05-31 1.19 1.19 1.18 1.19 54.2M
2021-05-28 1.17 1.21 1.16 1.19 85.8M
2021-05-27 1.17 1.18 1.16 1.17 51.3M
2021-05-26 1.17 1.19 1.17 1.17 94.5M
2021-05-25 1.12 1.18 1.12 1.17 151.2M
2021-05-24 1.10 1.13 1.10 1.12 88.9M
2021-05-21 1.12 1.12 1.10 1.10 58.7M
2021-05-20 1.11 1.13 1.11 1.12 86.7M
2021-05-19 1.10 1.12 1.10 1.11 66.5M
2021-05-18 1.11 1.12 1.10 1.11 57.3M
2021-05-17 1.11 1.12 1.10 1.11 86.8M
2021-05-14 1.05 1.13 1.05 1.12 204.8M
2021-05-13 1.05 1.06 1.04 1.05 36.6M
2021-05-12 1.05 1.06 1.04 1.05 35.7M
2021-05-11 1.04 1.06 1.03 1.06 54.3M
2021-05-10 1.05 1.05 1.00 1.04 49.0M
2021-05-07 1.07 1.07 1.05 1.05 56.1M
2021-05-06 1.08 1.09 1.06 1.07 51.5M
2021-04-30 1.08 1.09 1.07 1.07 62.8M
2021-04-29 1.05 1.09 1.05 1.08 103.7M
2021-04-28 1.05 1.06 1.05 1.06 45.7M
2021-04-27 1.06 1.06 1.04 1.05 48.8M
2021-04-26 1.08 1.09 1.06 1.06 70.4M
2021-04-23 1.08 1.08 1.07 1.08 51.5M
2021-04-22 1.07 1.09 1.07 1.08 58.0M
2021-04-21 1.07 1.08 1.07 1.07 44.7M
2021-04-20 1.08 1.09 1.07 1.08 58.0M
2021-04-19 1.05 1.09 1.05 1.08 89.6M
2021-04-16 1.05 1.06 1.05 1.06 48.2M
2021-04-15 1.06 1.06 1.04 1.05 37.7M
2021-04-14 1.04 1.06 1.04 1.06 48.3M
2021-04-13 1.04 1.05 1.04 1.05 57.7M
2021-04-12 1.07 1.07 1.04 1.05 64.1M
2021-04-09 1.08 1.08 1.06 1.07 61.4M
2021-04-08 1.08 1.09 1.07 1.08 59.3M
2021-04-07 1.08 1.08 1.07 1.08 44.2M
2021-04-06 1.09 1.09 1.08 1.08 39.9M
2021-04-02 1.08 1.09 1.08 1.08 52.6M
2021-04-01 1.07 1.08 1.07 1.08 41.9M
2021-03-31 1.09 1.09 1.07 1.07 46.6M
2021-03-30 1.09 1.09 1.08 1.09 29.2M
2021-03-29 1.09 1.10 1.09 1.09 38.0M
2021-03-26 1.09 1.09 1.08 1.09 39.3M
2021-03-25 1.09 1.10 1.08 1.08 32.8M
2021-03-24 1.09 1.12 1.08 1.09 75.8M
2021-03-23 1.08 1.10 1.07 1.09 50.1M
2021-03-22 1.07 1.09 1.07 1.08 46.1M
2021-03-19 1.07 1.07 1.06 1.07 40.9M
2021-03-18 1.07 1.09 1.07 1.08 42.7M
2021-03-17 1.07 1.08 1.07 1.07 36.8M
2021-03-16 1.07 1.07 1.06 1.07 41.9M
2021-03-15 1.08 1.08 1.06 1.07 50.4M
2021-03-12 1.09 1.10 1.07 1.09 67.8M
2021-03-11 1.08 1.09 1.07 1.09 50.0M
2021-03-10 1.09 1.09 1.07 1.07 45.0M
2021-03-09 1.11 1.11 1.07 1.08 75.6M
2021-03-08 1.14 1.14 1.10 1.11 78.4M
2021-03-05 1.10 1.14 1.10 1.13 90.3M
2021-03-04 1.12 1.13 1.10 1.11 65.4M
2021-03-03 1.11 1.13 1.11 1.13 60.7M
2021-03-02 1.13 1.13 1.11 1.11 76.5M
2021-03-01 1.13 1.13 1.11 1.13 74.0M
2021-02-26 1.14 1.15 1.13 1.13 80.8M
2021-02-25 1.16 1.17 1.15 1.15 67.3M
2021-02-24 1.17 1.17 1.14 1.16 89.1M
2021-02-23 1.16 1.18 1.16 1.16 61.6M
2021-02-22 1.21 1.21 1.17 1.17 107.6M
2021-02-19 1.18 1.21 1.18 1.21 81.8M
2021-02-18 1.21 1.21 1.19 1.19 112.3M
2021-02-10 1.19 1.19 1.17 1.19 93.1M
2021-02-09 1.15 1.19 1.14 1.19 122.4M
2021-02-08 1.15 1.16 1.13 1.15 76.3M
2021-02-05 1.16 1.17 1.15 1.15 69.1M
2021-02-04 1.18 1.18 1.14 1.16 112.8M
2021-02-03 1.20 1.20 1.18 1.18 66.7M
2021-02-02 1.20 1.20 1.18 1.20 76.1M
2021-02-01 1.20 1.21 1.19 1.19 64.1M
2021-01-29 1.21 1.22 1.17 1.20 119.6M
2021-01-28 1.20 1.22 1.20 1.21 96.9M
2021-01-27 1.21 1.23 1.21 1.22 77.2M
2021-01-26 1.26 1.26 1.21 1.21 154.7M
2021-01-25 1.27 1.28 1.25 1.26 108.3M
2021-01-22 1.29 1.29 1.26 1.27 128.1M
2021-01-21 1.28 1.31 1.27 1.29 174.6M
2021-01-20 1.27 1.29 1.26 1.27 93.0M
2021-01-19 1.27 1.29 1.26 1.26 117.8M
2021-01-18 1.25 1.29 1.24 1.27 129.7M
2021-01-15 1.26 1.28 1.24 1.25 112.2M
2021-01-14 1.28 1.29 1.25 1.26 149.0M
2021-01-13 1.32 1.32 1.28 1.29 199.5M
2021-01-12 1.22 1.33 1.22 1.32 194.6M
2021-01-11 1.25 1.27 1.23 1.23 105.2M
2021-01-08 1.26 1.27 1.25 1.25 79.2M
2021-01-07 1.25 1.26 1.23 1.26 103.9M
2021-01-06 1.25 1.27 1.23 1.25 98.3M
2021-01-05 1.24 1.26 1.22 1.25 93.1M
2021-01-04 1.24 1.25 1.22 1.24 113.0M