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
2023-12-29 0.94 0.95 0.94 0.94 31.2M
2023-12-28 0.92 0.95 0.92 0.94 47.9M
2023-12-27 0.92 0.93 0.91 0.92 35.0M
2023-12-26 0.93 0.93 0.92 0.92 33.1M
2023-12-25 0.94 0.94 0.93 0.93 22.5M
2023-12-22 0.94 0.94 0.93 0.94 43.9M
2023-12-21 0.93 0.94 0.93 0.94 46.5M
2023-12-20 0.95 0.96 0.93 0.93 38.4M
2023-12-19 0.96 0.96 0.95 0.96 52.1M
2023-12-18 0.96 0.97 0.96 0.96 31.3M
2023-12-15 0.97 0.97 0.96 0.96 30.6M
2023-12-14 0.97 0.97 0.96 0.96 23.9M
2023-12-13 0.98 0.98 0.97 0.97 38.8M
2023-12-12 0.98 0.98 0.98 0.98 29.0M
2023-12-11 0.97 0.99 0.95 0.98 56.5M
2023-12-08 0.97 0.98 0.97 0.97 30.6M
2023-12-07 0.97 0.97 0.96 0.97 32.1M
2023-12-06 0.97 0.98 0.97 0.97 40.8M
2023-12-05 0.99 0.99 0.97 0.97 41.6M
2023-12-04 0.99 0.99 0.99 0.99 30.9M
2023-12-01 0.98 0.99 0.98 0.99 35.1M
2023-11-30 0.98 0.99 0.98 0.99 38.5M
2023-11-29 0.99 0.99 0.98 0.98 36.2M
2023-11-28 0.99 1.00 0.99 0.99 34.6M
2023-11-27 1.00 1.00 0.99 0.99 34.3M
2023-11-24 1.01 1.01 1.00 1.00 31.8M
2023-11-23 1.01 1.01 1.00 1.01 46.4M
2023-11-22 1.02 1.02 1.01 1.01 42.9M
2023-11-21 1.02 1.04 1.02 1.02 53.1M
2023-11-20 1.02 1.02 1.01 1.02 42.2M
2023-11-17 1.02 1.02 1.02 1.02 39.7M
2023-11-16 1.03 1.03 1.02 1.02 58.5M
2023-11-15 1.04 1.04 1.03 1.03 57.3M
2023-11-14 1.02 1.04 1.02 1.03 66.3M
2023-11-13 1.02 1.03 1.01 1.02 40.6M
2023-11-10 1.02 1.03 1.02 1.02 64.9M
2023-11-09 1.03 1.03 1.02 1.02 45.8M
2023-11-08 1.04 1.04 1.02 1.03 65.8M
2023-11-07 1.03 1.04 1.03 1.04 60.4M
2023-11-06 1.03 1.04 1.02 1.03 92.6M
2023-11-03 0.99 1.01 0.99 1.00 41.0M
2023-11-02 1.00 1.00 0.99 0.99 37.2M
2023-11-01 1.00 1.01 1.00 1.00 36.5M
2023-10-31 1.00 1.00 0.99 1.00 46.1M
2023-10-30 0.99 1.00 0.99 1.00 69.0M
2023-10-27 0.99 1.00 0.98 1.00 52.7M
2023-10-26 0.99 0.99 0.98 0.99 58.4M
2023-10-25 1.00 1.00 0.99 0.99 37.2M
2023-10-24 0.97 1.00 0.97 0.99 55.7M
2023-10-23 0.98 0.99 0.96 0.97 40.4M
2023-10-20 0.99 0.99 0.98 0.99 41.7M
2023-10-19 0.99 1.00 0.99 0.99 42.3M
2023-10-18 1.00 1.00 0.99 1.00 41.5M
2023-10-17 0.99 1.01 0.98 1.00 48.0M
2023-10-16 0.99 0.99 0.98 0.99 34.1M
2023-10-13 1.00 1.00 0.99 0.99 32.3M
2023-10-12 1.00 1.01 1.00 1.00 34.8M
2023-10-11 1.00 1.00 0.99 0.99 36.7M
2023-10-10 1.00 1.00 0.99 1.00 33.0M
2023-10-09 1.00 1.00 0.99 1.00 31.4M
2023-09-28 1.02 1.02 1.00 1.01 33.9M
2023-09-27 1.01 1.01 1.01 1.01 43.2M
2023-09-26 1.01 1.02 1.01 1.01 24.0M
2023-09-25 1.03 1.03 1.01 1.01 32.3M
2023-09-22 1.00 1.03 1.00 1.03 50.2M
2023-09-21 1.01 1.02 1.00 1.00 33.3M
2023-09-20 1.01 1.02 1.01 1.01 29.3M
2023-09-19 1.01 1.02 1.01 1.01 31.3M
2023-09-18 1.01 1.02 1.00 1.01 35.2M
2023-09-15 1.02 1.03 1.01 1.02 43.7M
2023-09-14 1.02 1.02 1.01 1.02 73.8M
2023-09-13 1.03 1.03 1.01 1.02 77.1M
2023-09-12 1.03 1.04 1.03 1.03 34.1M
2023-09-11 1.02 1.04 1.02 1.04 54.8M
2023-09-08 1.01 1.03 1.01 1.02 58.3M
2023-09-07 1.03 1.03 1.01 1.02 55.5M
2023-09-06 1.02 1.03 1.02 1.02 39.9M
2023-09-05 1.04 1.04 1.03 1.03 41.1M
2023-09-04 1.03 1.04 1.03 1.04 47.2M
2023-09-01 1.03 1.04 1.03 1.03 40.8M
2023-08-31 1.04 1.05 1.02 1.02 59.8M
2023-08-30 1.07 1.07 1.04 1.05 67.7M
2023-08-29 1.06 1.08 1.04 1.07 99.4M
2023-08-28 1.16 1.16 1.07 1.08 171.6M
2023-08-25 1.05 1.06 1.04 1.06 46.1M
2023-08-24 1.04 1.06 1.04 1.05 46.9M
2023-08-23 1.05 1.05 1.03 1.04 46.5M
2023-08-22 1.04 1.06 1.04 1.06 54.7M
2023-08-21 1.07 1.07 1.04 1.04 75.8M
2023-08-18 1.09 1.11 1.08 1.08 55.2M
2023-08-17 1.09 1.10 1.07 1.09 88.3M
2023-08-16 1.09 1.12 1.07 1.10 68.9M
2023-08-15 1.07 1.10 1.07 1.09 84.1M
2023-08-14 1.06 1.09 1.06 1.08 46.8M
2023-08-11 1.13 1.13 1.08 1.09 75.3M
2023-08-10 1.11 1.13 1.11 1.13 59.8M
2023-08-09 1.11 1.13 1.11 1.11 42.5M
2023-08-08 1.10 1.14 1.08 1.12 79.0M
2023-08-07 1.10 1.12 1.09 1.12 73.6M
2023-08-04 1.13 1.17 1.12 1.12 163.6M
2023-08-03 1.08 1.11 1.07 1.11 97.3M
2023-08-02 1.07 1.10 1.06 1.07 68.5M
2023-08-01 1.06 1.09 1.06 1.07 75.2M
2023-07-31 1.08 1.11 1.08 1.08 146.7M
2023-07-28 1.00 1.08 1.00 1.08 167.1M
2023-07-27 1.01 1.02 1.00 1.00 54.7M
2023-07-26 1.01 1.01 1.00 1.01 54.3M
2023-07-25 0.99 1.02 0.99 1.01 133.4M
2023-07-24 0.97 0.97 0.96 0.96 30.7M
2023-07-21 0.96 0.97 0.96 0.97 33.7M
2023-07-20 0.97 0.98 0.96 0.96 40.0M
2023-07-19 0.97 0.97 0.97 0.97 40.9M
2023-07-18 0.97 0.97 0.96 0.97 24.7M
2023-07-17 0.97 0.97 0.96 0.97 26.8M
2023-07-14 0.97 0.97 0.97 0.97 28.1M
2023-07-13 0.96 0.97 0.96 0.97 50.2M
2023-07-12 0.97 0.97 0.95 0.96 47.5M
2023-07-11 0.96 0.97 0.96 0.97 61.2M
2023-07-10 0.96 0.97 0.96 0.96 32.2M
2023-07-07 0.95 0.97 0.95 0.96 29.9M
2023-07-06 0.95 0.96 0.95 0.95 21.5M
2023-07-05 0.96 0.96 0.95 0.96 26.2M
2023-07-04 0.96 0.97 0.96 0.96 32.7M
2023-07-03 0.95 0.97 0.95 0.96 39.8M
2023-06-30 0.93 0.95 0.93 0.95 32.9M
2023-06-29 0.93 0.94 0.93 0.93 20.4M
2023-06-28 0.94 0.94 0.93 0.93 19.0M
2023-06-27 0.93 0.94 0.93 0.94 23.8M
2023-06-26 0.94 0.94 0.93 0.93 42.4M
2023-06-21 0.96 0.97 0.95 0.95 54.0M
2023-06-20 0.97 0.97 0.97 0.97 40.9M
2023-06-19 0.98 0.98 0.97 0.97 59.1M
2023-06-16 0.97 0.98 0.97 0.98 61.3M
2023-06-15 0.96 0.97 0.96 0.97 59.4M
2023-06-14 0.96 0.97 0.96 0.96 47.0M
2023-06-13 0.95 0.96 0.95 0.96 30.7M
2023-06-12 0.96 0.96 0.95 0.95 45.8M
2023-06-09 0.97 0.97 0.96 0.96 44.8M
2023-06-08 0.95 0.97 0.94 0.96 54.7M
2023-06-07 0.95 0.96 0.95 0.95 37.9M
2023-06-06 0.96 0.97 0.95 0.95 51.8M
2023-06-05 0.97 0.97 0.96 0.96 39.3M
2023-06-02 0.97 0.97 0.96 0.97 61.8M
2023-06-01 0.96 0.97 0.95 0.96 56.9M
2023-05-31 0.96 0.96 0.95 0.96 54.9M
2023-05-30 0.96 0.97 0.95 0.96 63.3M
2023-05-29 0.97 0.98 0.96 0.96 52.7M
2023-05-26 0.97 0.97 0.96 0.97 40.6M
2023-05-25 0.96 0.97 0.96 0.97 55.8M
2023-05-24 0.98 0.98 0.97 0.97 63.0M
2023-05-23 1.00 1.00 0.98 0.98 51.2M
2023-05-22 1.00 1.00 0.99 1.00 32.9M
2023-05-19 1.01 1.01 1.00 1.00 48.4M
2023-05-18 1.02 1.03 1.01 1.01 28.4M
2023-05-17 1.02 1.03 1.01 1.02 35.4M
2023-05-16 1.03 1.04 1.02 1.02 37.6M
2023-05-15 1.01 1.03 0.99 1.03 60.9M
2023-05-12 1.03 1.03 1.01 1.01 36.0M
2023-05-11 1.03 1.04 1.02 1.03 43.2M
2023-05-10 1.05 1.06 1.02 1.03 77.1M
2023-05-09 1.05 1.11 1.05 1.06 190.6M
2023-05-08 1.03 1.06 1.02 1.05 96.8M
2023-05-05 1.01 1.05 1.01 1.03 122.6M
2023-05-04 0.99 1.01 0.99 1.01 75.5M
2023-04-28 0.98 1.01 0.98 1.00 68.3M
2023-04-27 0.98 0.99 0.97 0.98 44.2M
2023-04-26 0.98 0.98 0.97 0.98 34.8M
2023-04-25 0.98 0.99 0.97 0.98 46.2M
2023-04-24 1.00 1.00 0.97 0.98 65.7M
2023-04-21 1.03 1.03 0.99 0.99 71.5M
2023-04-20 1.03 1.03 1.02 1.03 64.6M
2023-04-19 1.04 1.04 1.03 1.03 63.9M
2023-04-18 1.05 1.06 1.04 1.04 66.2M
2023-04-17 1.02 1.05 1.02 1.05 112.4M
2023-04-14 1.02 1.03 1.01 1.02 45.5M
2023-04-13 1.02 1.03 1.01 1.02 53.5M
2023-04-12 1.03 1.04 1.02 1.03 54.6M
2023-04-11 1.03 1.05 1.02 1.03 80.4M
2023-04-10 1.03 1.04 1.02 1.02 83.2M
2023-04-07 1.01 1.03 1.01 1.03 49.9M
2023-04-06 1.02 1.02 1.01 1.01 44.7M
2023-04-04 1.01 1.03 1.01 1.02 77.6M
2023-04-03 0.97 1.02 0.97 1.01 142.2M
2023-03-31 0.97 0.97 0.96 0.97 29.6M
2023-03-30 0.96 0.97 0.95 0.97 47.0M
2023-03-29 0.97 0.97 0.96 0.96 41.1M
2023-03-28 0.98 0.98 0.97 0.97 34.3M
2023-03-27 0.98 0.98 0.97 0.98 37.2M
2023-03-24 0.97 0.98 0.97 0.98 45.6M
2023-03-23 0.96 0.97 0.95 0.97 46.0M
2023-03-22 0.97 0.97 0.96 0.96 41.6M
2023-03-21 0.96 0.97 0.96 0.97 37.6M
2023-03-20 0.97 0.98 0.96 0.96 40.8M
2023-03-17 0.96 0.98 0.96 0.97 61.5M
2023-03-16 0.96 0.96 0.95 0.95 36.7M
2023-03-15 0.96 0.97 0.96 0.96 50.8M
2023-03-14 0.97 0.97 0.95 0.96 42.3M
2023-03-13 0.96 0.97 0.96 0.97 32.6M
2023-03-10 0.97 0.97 0.96 0.96 46.6M
2023-03-09 0.98 0.98 0.97 0.97 31.0M
2023-03-08 0.98 0.98 0.97 0.98 36.9M
2023-03-07 1.00 1.01 0.98 0.98 63.3M
2023-03-06 1.01 1.02 1.00 1.00 50.1M
2023-03-03 1.01 1.02 1.00 1.01 52.8M
2023-03-02 1.01 1.01 1.00 1.01 36.2M
2023-03-01 0.99 1.01 0.99 1.01 51.0M
2023-02-28 0.99 1.00 0.98 0.99 37.4M
2023-02-27 0.99 0.99 0.98 0.98 42.0M
2023-02-24 1.02 1.02 0.99 0.99 59.6M
2023-02-23 1.01 1.02 1.01 1.01 54.4M
2023-02-22 1.01 1.02 1.00 1.01 45.2M
2023-02-21 1.01 1.02 1.01 1.02 63.9M
2023-02-20 0.99 1.02 0.98 1.01 76.4M
2023-02-17 0.99 0.99 0.98 0.98 51.9M
2023-02-16 1.00 1.02 0.98 0.99 70.2M
2023-02-15 1.01 1.01 1.00 1.00 39.0M
2023-02-14 1.01 1.01 1.00 1.01 33.7M
2023-02-13 1.01 1.01 1.00 1.01 35.4M
2023-02-10 1.02 1.02 1.00 1.01 34.9M
2023-02-09 1.00 1.02 0.99 1.02 50.7M
2023-02-08 1.01 1.01 1.00 1.00 42.8M
2023-02-07 1.01 1.01 1.00 1.01 44.0M
2023-02-06 1.02 1.02 1.00 1.01 67.7M
2023-02-03 1.03 1.03 1.02 1.03 78.5M
2023-02-02 1.08 1.08 1.03 1.04 123.6M
2023-02-01 1.03 1.06 1.03 1.06 67.1M
2023-01-31 1.04 1.05 1.03 1.03 51.9M
2023-01-30 1.07 1.07 1.04 1.04 76.0M
2023-01-20 1.05 1.05 1.04 1.05 57.4M
2023-01-19 1.03 1.05 1.03 1.05 63.5M
2023-01-18 1.04 1.04 1.03 1.03 46.0M
2023-01-17 1.02 1.04 1.02 1.04 46.7M
2023-01-16 1.00 1.05 1.00 1.03 152.3M
2023-01-13 0.98 0.99 0.97 0.99 50.7M
2023-01-12 0.97 0.98 0.96 0.98 38.2M
2023-01-11 0.97 0.98 0.96 0.97 28.7M
2023-01-10 0.97 0.99 0.97 0.97 47.2M
2023-01-09 0.95 0.98 0.95 0.97 59.3M
2023-01-06 0.95 0.96 0.94 0.95 29.0M
2023-01-05 0.93 0.95 0.93 0.95 42.4M
2023-01-04 0.92 0.94 0.92 0.93 26.6M
2023-01-03 0.93 0.93 0.90 0.93 41.0M