Penghua CSI Bank

512730
🏛️ china →
1.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1.61 1.61 1.60 1.60 206.3K
09:35 1.60 1.60 1.60 1.60 327.3K
09:40 1.60 1.60 1.60 1.60 474.6K
09:45 1.60 1.60 1.60 1.60 103.6K
09:50 1.60 1.60 1.59 1.60 354.1K
09:55 1.60 1.60 1.60 1.60 193.0K
10:00 1.60 1.60 1.60 1.60 65.0K
10:05 1.60 1.60 1.60 1.60 368.2K
10:10 1.60 1.60 1.60 1.60 61.4K
10:15 1.60 1.60 1.60 1.60 163.2K
10:20 1.60 1.60 1.60 1.60 113.9K
10:25 1.60 1.60 1.60 1.60 53.3K
10:30 1.60 1.60 1.60 1.60 96.9K
10:35 1.60 1.60 1.60 1.60 334.6K
10:40 1.60 1.60 1.60 1.60 16.8K
10:45 1.60 1.60 1.60 1.60 10.1K
10:50 1.60 1.60 1.60 1.60 34.2K
10:55 1.60 1.60 1.60 1.60 26.5K
11:00 1.60 1.60 1.60 1.60 5.8K
11:05 1.60 1.60 1.59 1.59 116.0K
11:10 1.59 1.59 1.59 1.59 14.1K
11:15 1.59 1.59 1.59 1.59 33.7K
11:20 1.60 1.60 1.59 1.59 40.5K
11:25 1.59 1.60 1.59 1.60 5.8K
13:00 1.60 1.60 1.59 1.60 97.5K
13:05 1.59 1.59 1.59 1.59 8.1K
13:10 1.60 1.60 1.59 1.60 72.2K
13:15 1.60 1.60 1.60 1.60 0.9K
13:20 1.60 1.60 1.60 1.60 49.3K
13:25 1.60 1.60 1.60 1.60 67.9K
13:30 1.60 1.60 1.60 1.60 102.4K
13:35 1.60 1.60 1.60 1.60 5.4K
13:40 1.60 1.60 1.60 1.60 169.1K
13:45 1.60 1.60 1.60 1.60 17.8K
13:50 1.60 1.60 1.60 1.60 36.4K
13:55 1.60 1.60 1.60 1.60 70.9K
14:00 1.60 1.60 1.60 1.60 17.1K
14:05 1.60 1.60 1.59 1.60 72.8K
14:10 1.59 1.60 1.59 1.60 13.4K
14:15 1.59 1.60 1.59 1.60 9.5K
14:20 1.60 1.60 1.59 1.60 482.7K
14:25 1.59 1.59 1.59 1.59 78.5K
14:30 1.59 1.59 1.59 1.59 90.7K
14:35 1.59 1.59 1.59 1.59 75.3K
14:40 1.59 1.59 1.59 1.59 112.9K
14:45 1.59 1.59 1.59 1.59 127.6K
14:50 1.59 1.60 1.59 1.60 347.8K
14:55 1.60 1.60 1.59 1.60 38.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 1.60 1.61 1.59 1.60 5.4M
2025-09-29 1.62 1.62 1.60 1.61 7.2M
2025-09-26 1.61 1.62 1.60 1.62 7.3M
2025-09-25 1.62 1.62 1.60 1.62 8.6M
2025-09-24 1.63 1.64 1.62 1.63 12.8M
2025-09-23 1.61 1.63 1.59 1.63 14.2M
2025-09-22 1.62 1.62 1.60 1.61 12.5M
2025-09-19 1.62 1.63 1.60 1.62 12.1M
2025-09-18 1.65 1.65 1.62 1.62 8.9M
2025-09-17 1.66 1.66 1.65 1.65 5.2M
2025-09-16 1.67 1.68 1.65 1.66 6.9M
2025-09-15 1.69 1.69 1.67 1.67 7.7M
2025-09-12 1.72 1.72 1.69 1.69 11.2M
2025-09-11 1.71 1.71 1.69 1.71 6.6M
2025-09-10 1.70 1.71 1.69 1.71 6.6M
2025-09-09 1.69 1.70 1.68 1.70 5.6M
2025-09-08 1.70 1.70 1.68 1.69 5.6M
2025-09-05 1.71 1.71 1.69 1.70 6.0M
2025-09-04 1.69 1.72 1.67 1.71 8.8M
2025-09-03 1.72 1.72 1.69 1.70 7.1M
2025-09-02 1.69 1.72 1.69 1.72 9.2M
2025-09-01 1.71 1.72 1.69 1.69 6.4M
2025-08-29 1.72 1.74 1.71 1.71 7.1M
2025-08-28 1.72 1.73 1.70 1.72 8.6M
2025-08-27 1.75 1.75 1.72 1.72 11.1M
2025-08-26 1.76 1.76 1.74 1.75 6.8M
2025-08-25 1.74 1.76 1.73 1.76 10.0M
2025-08-22 1.75 1.75 1.73 1.74 8.1M
2025-08-21 1.74 1.75 1.73 1.75 8.3M
2025-08-20 1.73 1.75 1.72 1.74 8.3M
2025-08-19 1.73 1.74 1.72 1.73 8.6M
2025-08-18 1.72 1.73 1.71 1.73 8.8M
2025-08-15 1.75 1.75 1.71 1.73 11.9M
2025-08-14 1.75 1.76 1.75 1.75 8.1M
2025-08-13 1.78 1.78 1.75 1.75 9.7M
2025-08-12 1.76 1.78 1.76 1.77 6.3M
2025-08-11 1.78 1.78 1.76 1.76 6.7M
2025-08-08 1.78 1.80 1.78 1.78 6.0M
2025-08-07 1.78 1.79 1.77 1.78 7.8M
2025-08-06 1.78 1.79 1.77 1.78 9.1M
2025-08-05 1.76 1.78 1.75 1.78 9.2M
2025-08-04 1.73 1.77 1.73 1.76 8.1M
2025-08-01 1.73 1.75 1.72 1.74 7.4M
2025-07-31 1.74 1.75 1.72 1.74 7.4M
2025-07-30 1.74 1.76 1.73 1.75 8.1M
2025-07-29 1.76 1.77 1.74 1.74 9.8M
2025-07-28 1.75 1.77 1.75 1.76 7.1M
2025-07-25 1.76 1.77 1.75 1.76 7.2M
2025-07-24 1.78 1.78 1.75 1.77 12.5M
2025-07-23 1.77 1.80 1.77 1.79 8.0M
2025-07-22 1.79 1.79 1.76 1.78 9.4M
2025-07-21 1.80 1.81 1.79 1.79 6.5M
2025-07-18 1.80 1.81 1.79 1.81 6.9M
2025-07-17 1.80 1.81 1.79 1.80 7.8M
2025-07-16 1.81 1.81 1.78 1.80 12.2M
2025-07-15 1.84 1.84 1.80 1.81 9.6M
2025-07-14 1.82 1.84 1.82 1.83 9.9M
2025-07-11 1.85 1.86 1.82 1.82 11.0M
2025-07-10 1.83 1.86 1.83 1.85 8.9M
2025-07-09 1.82 1.84 1.81 1.83 5.4M
2025-07-08 1.83 1.83 1.81 1.82 5.5M
2025-07-07 1.82 1.83 1.81 1.83 7.4M
2025-07-04 1.78 1.83 1.78 1.81 7.7M
2025-07-03 1.78 1.79 1.77 1.78 4.9M
2025-07-02 1.78 1.79 1.77 1.79 5.5M
2025-07-01 1.75 1.78 1.75 1.77 6.4M
2025-06-30 1.76 1.76 1.73 1.75 6.7M
2025-06-27 1.80 1.81 1.75 1.76 12.0M
2025-06-26 1.78 1.81 1.77 1.80 5.4M
2025-06-25 1.76 1.79 1.75 1.78 5.3M
2025-06-24 1.76 1.77 1.75 1.76 5.6M
2025-06-23 1.74 1.77 1.72 1.76 4.6M
2025-06-20 1.72 1.74 1.72 1.74 2.8M
2025-06-19 1.72 1.72 1.71 1.72 3.0M
2025-06-18 1.70 1.72 1.70 1.72 1.5M
2025-06-17 1.71 1.72 1.70 1.70 2.7M
2025-06-16 1.68 1.71 1.68 1.71 3.1M
2025-06-13 1.70 1.71 1.68 1.68 3.2M
2025-06-12 1.69 1.70 1.69 1.70 1.9M
2025-06-11 1.69 1.70 1.68 1.69 2.1M
2025-06-10 1.68 1.70 1.68 1.69 2.7M
2025-06-09 1.68 1.68 1.66 1.68 3.0M
2025-06-06 1.67 1.68 1.67 1.67 1.7M
2025-06-05 1.69 1.69 1.67 1.67 2.4M
2025-06-04 1.68 1.69 1.67 1.68 3.5M
2025-06-03 1.65 1.69 1.65 1.68 3.9M
2025-05-30 1.64 1.65 1.64 1.65 4.0M
2025-05-29 1.64 1.65 1.63 1.64 1.9M
2025-05-28 1.64 1.65 1.63 1.64 2.1M
2025-05-27 1.64 1.65 1.64 1.64 2.8M
2025-05-26 1.64 1.65 1.63 1.64 5.0M
2025-05-23 1.66 1.67 1.65 1.65 3.0M
2025-05-22 1.65 1.67 1.64 1.66 2.6M
2025-05-21 1.65 1.66 1.64 1.65 2.4M
2025-05-20 1.63 1.65 1.63 1.64 1.7M
2025-05-19 1.64 1.65 1.63 1.63 4.2M
2025-05-16 1.65 1.66 1.63 1.64 2.8M
2025-05-15 1.66 1.67 1.64 1.66 5.1M
2025-05-14 1.64 1.66 1.63 1.66 4.2M
2025-05-13 1.62 1.64 1.61 1.64 4.0M
2025-05-12 1.61 1.63 1.60 1.62 2.7M
2025-05-09 1.59 1.62 1.59 1.61 3.9M
2025-05-08 1.58 1.60 1.58 1.59 3.8M
2025-05-07 1.56 1.60 1.56 1.58 3.5M
2025-05-06 1.56 1.56 1.54 1.56 3.0M
2025-04-30 1.58 1.58 1.55 1.56 5.2M
2025-04-29 1.59 1.60 1.59 1.59 2.4M
2025-04-28 1.57 1.60 1.57 1.59 4.5M
2025-04-25 1.58 1.59 1.57 1.58 2.0M
2025-04-24 1.57 1.59 1.57 1.58 2.3M
2025-04-23 1.57 1.58 1.57 1.57 2.8M
2025-04-22 1.56 1.58 1.56 1.57 2.9M
2025-04-21 1.60 1.60 1.53 1.56 4.7M
2025-04-18 1.57 1.59 1.57 1.58 3.3M
2025-04-17 1.57 1.57 1.55 1.57 3.6M
2025-04-16 1.55 1.57 1.54 1.57 5.7M
2025-04-15 1.52 1.58 1.52 1.55 6.3M
2025-04-14 1.52 1.54 1.52 1.53 2.5M
2025-04-11 1.52 1.52 1.51 1.52 4.2M
2025-04-10 1.51 1.52 1.51 1.52 4.1M
2025-04-09 1.52 1.52 1.49 1.51 2.6M
2025-04-08 1.50 1.52 1.49 1.52 5.4M
2025-04-07 1.56 1.56 1.46 1.50 9.5M
2025-04-03 1.56 1.57 1.55 1.57 3.6M
2025-04-02 1.54 1.57 1.54 1.56 2.9M
2025-04-01 1.56 1.56 1.54 1.55 4.1M
2025-03-31 1.56 1.71 1.54 1.56 5.6M
2025-03-28 1.56 1.56 1.55 1.55 2.3M
2025-03-27 1.56 1.57 1.56 1.56 2.0M
2025-03-26 1.58 1.58 1.55 1.55 4.4M
2025-03-25 1.57 1.58 1.57 1.58 3.7M
2025-03-24 1.56 1.57 1.56 1.57 3.8M
2025-03-21 1.57 1.57 1.55 1.56 2.9M
2025-03-20 1.60 1.60 1.57 1.57 4.3M
2025-03-19 1.56 1.58 1.56 1.58 3.1M
2025-03-18 1.56 1.57 1.56 1.56 2.5M
2025-03-17 1.56 1.57 1.55 1.56 1.6M
2025-03-14 1.54 1.56 1.54 1.56 5.6M
2025-03-13 1.54 1.55 1.53 1.54 3.7M
2025-03-12 1.53 1.54 1.52 1.53 1.5M
2025-03-11 1.52 1.53 1.52 1.53 2.1M
2025-03-10 1.54 1.54 1.52 1.52 4.6M
2025-03-07 1.53 1.54 1.53 1.54 5.4M
2025-03-06 1.54 1.54 1.53 1.54 5.8M
2025-03-05 1.53 1.54 1.52 1.54 8.9M
2025-03-04 1.52 1.53 1.52 1.52 2.5M
2025-03-03 1.52 1.53 1.51 1.52 5.2M
2025-02-28 1.53 1.54 1.52 1.53 5.4M
2025-02-27 1.52 1.53 1.50 1.53 10.0M
2025-02-26 1.51 1.52 1.51 1.52 7.9M
2025-02-25 1.52 1.52 1.50 1.51 9.2M
2025-02-24 1.53 1.54 1.52 1.52 11.5M
2025-02-21 1.55 1.55 1.52 1.54 16.5M
2025-02-20 1.55 1.56 1.54 1.55 7.7M
2025-02-19 1.55 1.56 1.55 1.55 6.4M
2025-02-18 1.54 1.56 1.54 1.56 8.9M
2025-02-17 1.54 1.54 1.53 1.54 9.5M
2025-02-14 1.54 1.54 1.53 1.54 3.3M
2025-02-13 1.54 1.54 1.53 1.54 4.5M
2025-02-12 1.52 1.54 1.52 1.54 2.4M
2025-02-11 1.52 1.53 1.52 1.53 3.4M
2025-02-10 1.50 1.52 1.50 1.51 5.7M
2025-02-07 1.52 1.52 1.50 1.51 8.1M
2025-02-06 1.51 1.52 1.50 1.52 6.7M
2025-02-05 1.55 1.55 1.51 1.52 9.5M
2025-01-27 1.52 1.54 1.52 1.54 9.4M
2025-01-24 1.51 1.52 1.49 1.52 8.8M
2025-01-23 1.49 1.52 1.49 1.51 8.0M
2025-01-22 1.50 1.50 1.48 1.48 9.0M
2025-01-21 1.51 1.51 1.50 1.51 6.3M
2025-01-20 1.51 1.52 1.50 1.51 6.7M
2025-01-17 1.52 1.52 1.50 1.51 7.4M
2025-01-16 1.51 1.52 1.50 1.52 6.6M
2025-01-15 1.49 1.52 1.49 1.51 7.0M
2025-01-14 1.47 1.50 1.47 1.49 6.4M
2025-01-13 1.49 1.49 1.46 1.47 4.6M
2025-01-10 1.50 1.50 1.48 1.49 4.9M
2025-01-09 1.51 1.51 1.49 1.50 7.4M
2025-01-08 1.50 1.52 1.50 1.51 8.5M
2025-01-07 1.48 1.50 1.48 1.50 6.0M
2025-01-06 1.48 1.49 1.45 1.49 5.6M
2025-01-03 1.48 1.50 1.47 1.48 6.3M
2025-01-02 1.52 1.53 1.48 1.49 7.9M