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
2022-12-30 0.93 0.94 0.93 0.94 25.7M
2022-12-29 0.93 0.93 0.92 0.93 25.0M
2022-12-28 0.94 0.94 0.93 0.93 25.2M
2022-12-27 0.93 0.94 0.93 0.94 30.4M
2022-12-26 0.93 0.93 0.92 0.93 25.0M
2022-12-23 0.92 0.93 0.92 0.93 24.8M
2022-12-22 0.93 0.94 0.92 0.93 29.2M
2022-12-21 0.93 0.93 0.92 0.93 24.4M
2022-12-20 0.93 0.94 0.92 0.93 31.3M
2022-12-19 0.96 0.96 0.93 0.93 38.3M
2022-12-16 0.96 0.96 0.95 0.96 27.8M
2022-12-15 0.97 0.97 0.96 0.96 29.5M
2022-12-14 0.96 0.97 0.96 0.97 30.9M
2022-12-13 0.96 0.97 0.96 0.96 22.2M
2022-12-12 0.97 0.98 0.96 0.96 35.8M
2022-12-09 0.97 0.99 0.97 0.98 37.5M
2022-12-08 0.98 0.98 0.97 0.97 26.1M
2022-12-07 0.98 0.99 0.97 0.97 39.5M
2022-12-06 0.98 1.00 0.98 0.98 44.2M
2022-12-05 0.96 0.99 0.96 0.99 67.5M
2022-12-02 0.96 0.97 0.95 0.95 32.0M
2022-12-01 0.97 0.99 0.96 0.96 55.3M
2022-11-30 0.95 0.96 0.95 0.95 39.0M
2022-11-29 0.92 0.96 0.92 0.95 63.7M
2022-11-28 0.92 0.92 0.91 0.92 39.0M
2022-11-25 0.93 0.94 0.92 0.93 35.3M
2022-11-24 0.94 0.94 0.92 0.92 30.5M
2022-11-23 0.92 0.94 0.92 0.93 30.3M
2022-11-22 0.92 0.94 0.92 0.93 30.4M
2022-11-21 0.93 0.94 0.92 0.92 34.2M
2022-11-18 0.95 0.95 0.94 0.94 33.8M
2022-11-17 0.95 0.95 0.94 0.95 50.9M
2022-11-16 0.96 0.97 0.94 0.95 47.0M
2022-11-15 0.93 0.98 0.92 0.96 92.0M
2022-11-14 0.93 0.95 0.93 0.93 53.7M
2022-11-11 0.92 0.94 0.91 0.92 96.5M
2022-11-10 0.89 0.90 0.89 0.90 32.9M
2022-11-09 0.90 0.90 0.89 0.89 31.6M
2022-11-08 0.90 0.91 0.89 0.90 30.6M
2022-11-07 0.90 0.91 0.89 0.90 31.0M
2022-11-04 0.88 0.91 0.88 0.90 56.7M
2022-11-03 0.88 0.88 0.87 0.88 25.8M
2022-11-02 0.88 0.89 0.87 0.88 35.6M
2022-11-01 0.85 0.88 0.85 0.88 45.3M
2022-10-31 0.85 0.86 0.84 0.85 30.6M
2022-10-28 0.87 0.87 0.85 0.85 38.0M
2022-10-27 0.87 0.88 0.86 0.87 38.3M
2022-10-26 0.86 0.87 0.86 0.86 28.8M
2022-10-25 0.87 0.88 0.85 0.86 45.4M
2022-10-24 0.90 0.91 0.87 0.87 46.0M
2022-10-21 0.91 0.91 0.89 0.89 37.8M
2022-10-20 0.88 0.90 0.88 0.89 29.2M
2022-10-19 0.90 0.90 0.89 0.89 26.8M
2022-10-18 0.90 0.90 0.89 0.90 28.4M
2022-10-17 0.89 0.90 0.89 0.90 28.0M
2022-10-14 0.88 0.90 0.88 0.90 35.4M
2022-10-13 0.88 0.89 0.88 0.88 23.2M
2022-10-12 0.87 0.89 0.86 0.88 39.3M
2022-10-11 0.86 0.88 0.86 0.87 23.9M
2022-10-10 0.87 0.87 0.86 0.86 24.3M
2022-09-30 0.87 0.88 0.87 0.87 24.7M
2022-09-29 0.89 0.89 0.87 0.87 34.1M
2022-09-28 0.90 0.90 0.88 0.88 35.8M
2022-09-27 0.89 0.90 0.89 0.90 30.3M
2022-09-26 0.91 0.91 0.89 0.89 31.3M
2022-09-23 0.91 0.92 0.90 0.91 28.1M
2022-09-22 0.90 0.91 0.90 0.91 26.5M
2022-09-21 0.92 0.92 0.90 0.91 29.6M
2022-09-20 0.92 0.92 0.91 0.91 30.2M
2022-09-19 0.92 0.92 0.91 0.91 32.8M
2022-09-16 0.98 0.98 0.92 0.92 82.6M
2022-09-15 0.99 1.00 0.98 0.98 28.3M
2022-09-14 0.99 0.99 0.98 0.99 35.4M
2022-09-13 1.00 1.01 0.99 1.00 36.9M
2022-09-09 0.98 1.00 0.98 1.00 50.5M
2022-09-08 0.98 0.99 0.98 0.98 23.5M
2022-09-07 0.99 0.99 0.98 0.98 25.2M
2022-09-06 0.98 0.99 0.98 0.99 35.9M
2022-09-05 0.97 0.98 0.96 0.97 38.6M
2022-09-02 0.97 0.98 0.96 0.97 35.7M
2022-09-01 0.98 0.99 0.97 0.97 29.8M
2022-08-31 0.97 0.99 0.97 0.98 39.3M
2022-08-30 0.98 0.98 0.97 0.98 29.6M
2022-08-29 0.97 0.98 0.97 0.98 27.2M
2022-08-26 0.99 0.99 0.98 0.98 40.0M
2022-08-25 0.97 0.99 0.97 0.99 44.4M
2022-08-24 0.99 1.00 0.97 0.97 46.4M
2022-08-23 0.98 1.00 0.98 0.99 34.9M
2022-08-22 0.99 0.99 0.98 0.98 29.5M
2022-08-19 0.99 1.00 0.99 0.99 34.2M
2022-08-18 1.00 1.00 0.99 0.99 35.5M
2022-08-17 0.98 1.00 0.98 1.00 53.3M
2022-08-16 0.99 0.99 0.98 0.98 30.9M
2022-08-15 0.99 1.00 0.98 0.99 34.3M
2022-08-12 0.99 1.00 0.98 1.00 48.3M
2022-08-11 0.96 1.00 0.95 1.00 106.9M
2022-08-10 0.95 0.96 0.95 0.95 32.7M
2022-08-09 0.95 0.96 0.95 0.95 30.3M
2022-08-08 0.95 0.96 0.95 0.96 29.3M
2022-08-05 0.94 0.96 0.93 0.95 48.5M
2022-08-04 0.93 0.94 0.93 0.93 37.0M
2022-08-03 0.93 0.94 0.92 0.92 37.9M
2022-08-02 0.95 0.95 0.92 0.93 53.2M
2022-08-01 0.96 0.97 0.95 0.96 48.9M
2022-07-29 0.97 0.98 0.96 0.97 35.6M
2022-07-28 0.97 0.99 0.97 0.98 43.2M
2022-07-27 0.97 0.97 0.96 0.97 31.2M
2022-07-26 0.97 0.97 0.96 0.97 29.0M
2022-07-25 0.97 0.98 0.96 0.97 32.1M
2022-07-22 0.98 0.99 0.97 0.98 39.1M
2022-07-21 0.98 0.98 0.97 0.98 37.5M
2022-07-20 0.99 0.99 0.98 0.98 33.4M
2022-07-19 0.98 0.99 0.97 0.98 43.7M
2022-07-18 0.96 0.98 0.96 0.98 42.3M
2022-07-15 0.98 0.98 0.96 0.96 55.8M
2022-07-14 0.99 0.99 0.98 0.98 50.1M
2022-07-13 0.99 1.00 0.99 0.99 44.8M
2022-07-12 0.99 1.00 0.99 0.99 54.9M
2022-07-11 1.00 1.00 0.99 0.99 54.4M
2022-07-08 1.01 1.02 1.00 1.00 54.8M
2022-07-07 1.02 1.02 1.01 1.01 47.9M
2022-07-06 1.03 1.03 1.01 1.02 57.0M
2022-07-05 1.04 1.05 1.02 1.03 62.4M
2022-07-04 1.04 1.04 1.02 1.04 56.3M
2022-07-01 1.05 1.05 1.03 1.04 76.3M
2022-06-30 1.04 1.06 1.04 1.05 56.5M
2022-06-29 1.06 1.07 1.04 1.04 65.7M
2022-06-28 1.05 1.07 1.04 1.07 64.9M
2022-06-27 1.06 1.07 1.05 1.06 53.8M
2022-06-24 1.05 1.07 1.04 1.06 86.1M
2022-06-23 1.02 1.06 1.01 1.05 82.1M
2022-06-22 1.04 1.04 1.02 1.02 57.5M
2022-06-21 1.04 1.04 1.03 1.04 54.9M
2022-06-20 1.04 1.05 1.03 1.04 55.9M
2022-06-17 1.03 1.06 1.02 1.04 118.2M
2022-06-16 1.09 1.09 1.05 1.05 103.5M
2022-06-15 1.07 1.13 1.06 1.10 194.2M
2022-06-14 1.00 1.06 0.98 1.05 90.8M
2022-06-13 1.01 1.02 1.00 1.01 50.8M
2022-06-10 0.99 1.02 0.98 1.02 65.1M
2022-06-09 0.99 1.02 0.99 1.00 81.8M
2022-06-08 0.98 1.00 0.97 0.99 60.2M
2022-06-07 0.97 0.99 0.96 0.98 70.5M
2022-06-06 0.95 0.97 0.94 0.97 56.6M
2022-06-02 0.94 0.95 0.94 0.95 36.1M
2022-06-01 0.95 0.95 0.94 0.95 30.0M
2022-05-31 0.94 0.95 0.94 0.95 65.8M
2022-05-30 0.95 0.95 0.94 0.94 27.3M
2022-05-27 0.95 0.95 0.94 0.94 29.5M
2022-05-26 0.93 0.95 0.92 0.95 47.8M
2022-05-25 0.92 0.93 0.92 0.93 23.1M
2022-05-24 0.95 0.96 0.93 0.93 36.8M
2022-05-23 0.95 0.96 0.94 0.96 49.0M
2022-05-20 0.94 0.96 0.93 0.95 65.0M
2022-05-19 0.93 0.93 0.92 0.93 33.8M
2022-05-18 0.93 0.94 0.93 0.94 37.3M
2022-05-17 0.93 0.93 0.92 0.93 27.6M
2022-05-16 0.94 0.95 0.92 0.93 31.8M
2022-05-13 0.93 0.94 0.93 0.93 28.5M
2022-05-12 0.92 0.94 0.92 0.93 39.1M
2022-05-11 0.92 0.95 0.92 0.93 52.3M
2022-05-10 0.90 0.93 0.90 0.92 38.6M
2022-05-09 0.91 0.91 0.90 0.91 26.4M
2022-05-06 0.91 0.92 0.91 0.91 33.9M
2022-05-05 0.93 0.94 0.93 0.93 33.6M
2022-04-29 0.93 0.95 0.91 0.94 74.2M
2022-04-28 0.92 0.92 0.90 0.91 35.2M
2022-04-27 0.90 0.93 0.89 0.92 44.1M
2022-04-26 0.95 0.95 0.90 0.91 53.3M
2022-04-25 0.97 0.98 0.94 0.95 59.6M
2022-04-22 0.97 0.99 0.97 0.98 31.2M
2022-04-21 0.98 1.00 0.97 0.98 40.5M
2022-04-20 1.00 1.00 0.98 0.98 39.2M
2022-04-19 1.00 1.01 0.99 1.00 33.7M
2022-04-18 1.03 1.03 0.99 1.00 48.6M
2022-04-15 1.03 1.04 1.02 1.03 34.8M
2022-04-14 1.03 1.04 1.02 1.03 42.2M
2022-04-13 1.02 1.03 1.01 1.02 34.1M
2022-04-12 0.99 1.04 0.99 1.03 49.1M
2022-04-11 1.02 1.02 0.99 1.00 38.1M
2022-04-08 1.01 1.03 1.01 1.03 27.7M
2022-04-07 1.03 1.04 1.01 1.01 28.3M
2022-04-06 1.03 1.03 1.02 1.03 25.0M
2022-04-01 1.02 1.04 1.01 1.03 36.3M
2022-03-31 1.02 1.02 1.02 1.02 24.0M
2022-03-30 0.99 1.03 0.99 1.03 56.7M
2022-03-29 1.00 1.00 0.99 0.99 25.7M
2022-03-28 0.99 1.00 0.98 1.00 41.5M
2022-03-25 1.01 1.01 0.99 1.00 29.5M
2022-03-24 1.01 1.01 1.00 1.01 23.5M
2022-03-23 1.02 1.02 1.01 1.02 25.3M
2022-03-22 1.01 1.03 1.01 1.02 37.9M
2022-03-21 1.03 1.03 1.01 1.02 39.5M
2022-03-18 1.02 1.03 1.01 1.03 52.7M
2022-03-17 1.03 1.05 1.02 1.02 64.6M
2022-03-16 0.98 1.03 0.96 1.02 72.3M
2022-03-15 1.00 1.01 0.97 0.97 46.6M
2022-03-14 1.00 1.02 1.00 1.00 35.0M
2022-03-11 0.98 1.02 0.97 1.02 51.9M
2022-03-10 1.01 1.02 1.00 1.00 40.5M
2022-03-09 1.03 1.03 0.96 1.00 84.6M
2022-03-08 1.04 1.05 1.02 1.02 54.2M
2022-03-07 1.07 1.07 1.04 1.05 42.4M
2022-03-04 1.08 1.08 1.07 1.08 31.5M
2022-03-03 1.09 1.10 1.09 1.09 24.0M
2022-03-02 1.09 1.09 1.09 1.09 22.0M
2022-03-01 1.09 1.10 1.09 1.09 26.0M
2022-02-28 1.09 1.09 1.07 1.08 46.6M
2022-02-25 1.09 1.10 1.09 1.09 27.5M
2022-02-24 1.11 1.12 1.08 1.09 52.9M
2022-02-23 1.10 1.12 1.10 1.12 36.0M
2022-02-22 1.12 1.12 1.10 1.10 43.4M
2022-02-21 1.13 1.13 1.12 1.13 29.0M
2022-02-18 1.12 1.13 1.12 1.13 31.1M
2022-02-17 1.13 1.14 1.12 1.13 31.6M
2022-02-16 1.14 1.14 1.13 1.14 24.5M
2022-02-15 1.13 1.13 1.12 1.13 38.1M
2022-02-14 1.18 1.18 1.13 1.13 82.2M
2022-02-11 1.18 1.20 1.18 1.19 55.3M
2022-02-10 1.18 1.19 1.18 1.18 24.0M
2022-02-09 1.18 1.19 1.18 1.18 28.4M
2022-02-08 1.17 1.18 1.16 1.18 38.5M
2022-02-07 1.17 1.17 1.15 1.17 29.2M
2022-01-28 1.17 1.18 1.15 1.15 41.6M
2022-01-27 1.18 1.19 1.16 1.16 43.8M
2022-01-26 1.17 1.19 1.17 1.19 44.4M
2022-01-25 1.20 1.20 1.17 1.17 44.8M
2022-01-24 1.20 1.21 1.19 1.20 29.3M
2022-01-21 1.21 1.22 1.20 1.20 39.5M
2022-01-20 1.20 1.22 1.19 1.21 54.7M
2022-01-19 1.19 1.21 1.19 1.20 45.4M
2022-01-18 1.19 1.20 1.18 1.19 42.1M
2022-01-17 1.18 1.19 1.17 1.19 34.6M
2022-01-14 1.20 1.20 1.17 1.17 55.2M
2022-01-13 1.22 1.23 1.21 1.21 44.4M
2022-01-12 1.21 1.22 1.21 1.22 34.9M
2022-01-11 1.21 1.22 1.21 1.21 35.4M
2022-01-10 1.22 1.22 1.21 1.21 36.5M
2022-01-07 1.21 1.22 1.21 1.21 31.5M
2022-01-06 1.23 1.23 1.21 1.21 56.9M
2022-01-05 1.24 1.25 1.23 1.23 44.4M
2022-01-04 1.26 1.26 1.24 1.25 37.5M