Penghua CSI Medium

159805
🏛️ china →
1.47
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 1.14 1.16 1.13 1.16 18.5M
2021-12-30 1.08 1.14 1.08 1.13 20.8M
2021-12-29 1.10 1.10 1.08 1.08 13.4M
2021-12-28 1.09 1.11 1.09 1.10 8.9M
2021-12-27 1.11 1.12 1.09 1.10 8.1M
2021-12-24 1.12 1.13 1.11 1.12 16.1M
2021-12-23 1.12 1.13 1.11 1.12 20.1M
2021-12-22 1.09 1.13 1.09 1.13 21.4M
2021-12-21 1.07 1.10 1.06 1.09 19.1M
2021-12-20 1.09 1.11 1.07 1.07 17.2M
2021-12-17 1.11 1.12 1.10 1.11 16.0M
2021-12-16 1.09 1.12 1.09 1.11 29.1M
2021-12-15 1.09 1.10 1.08 1.09 24.9M
2021-12-14 1.08 1.10 1.07 1.09 34.7M
2021-12-13 1.05 1.08 1.05 1.08 32.8M
2021-12-10 1.03 1.05 1.02 1.05 22.7M
2021-12-09 1.01 1.04 1.01 1.03 32.8M
2021-12-08 1.00 1.02 0.99 1.01 22.8M
2021-12-07 0.99 1.00 0.99 1.00 21.9M
2021-12-06 1.00 1.00 0.99 0.99 22.2M
2021-12-03 0.99 1.00 0.99 1.00 15.6M
2021-12-02 1.01 1.01 0.99 1.00 19.9M
2021-12-01 1.00 1.02 1.00 1.02 16.6M
2021-11-30 1.00 1.01 0.99 1.00 16.2M
2021-11-29 1.00 1.01 1.00 1.00 21.2M
2021-11-26 1.01 1.03 1.01 1.02 17.1M
2021-11-25 1.04 1.05 1.02 1.02 16.3M
2021-11-24 1.03 1.06 1.03 1.05 17.4M
2021-11-23 1.03 1.04 1.02 1.04 18.8M
2021-11-22 1.03 1.05 1.03 1.04 15.5M
2021-11-19 1.04 1.05 1.03 1.04 20.0M
2021-11-18 1.07 1.07 1.03 1.04 28.2M
2021-11-17 1.06 1.08 1.05 1.07 26.6M
2021-11-16 1.05 1.07 1.04 1.06 26.3M
2021-11-15 1.01 1.06 1.01 1.05 20.6M
2021-11-12 1.01 1.02 1.01 1.01 15.5M
2021-11-11 0.99 1.02 0.99 1.02 17.8M
2021-11-10 0.99 1.01 0.99 1.00 15.7M
2021-11-09 1.00 1.00 0.99 0.99 16.3M
2021-11-08 0.99 1.01 0.98 1.00 14.3M
2021-11-05 0.97 1.00 0.96 0.99 24.0M
2021-11-04 0.95 0.97 0.95 0.97 12.1M
2021-11-03 0.94 0.97 0.94 0.96 11.1M
2021-11-02 0.95 0.96 0.93 0.94 10.3M
2021-11-01 0.94 0.96 0.94 0.95 11.0M
2021-10-29 0.91 0.94 0.91 0.94 10.4M
2021-10-28 0.91 0.91 0.90 0.91 7.7M
2021-10-27 0.92 0.92 0.91 0.91 5.1M
2021-10-26 0.92 0.93 0.92 0.92 7.9M
2021-10-25 0.93 0.93 0.92 0.93 6.0M
2021-10-22 0.93 0.94 0.93 0.93 8.4M
2021-10-21 0.93 0.93 0.92 0.92 7.2M
2021-10-20 0.93 0.93 0.93 0.93 6.1M
2021-10-19 0.92 0.93 0.92 0.93 7.6M
2021-10-18 0.94 0.94 0.92 0.92 4.5M
2021-10-15 0.94 0.95 0.94 0.94 13.9M
2021-10-14 0.94 0.95 0.94 0.94 8.1M
2021-10-13 0.93 0.94 0.93 0.94 3.7M
2021-10-12 0.96 0.96 0.93 0.93 10.7M
2021-10-11 0.96 0.97 0.95 0.96 8.8M
2021-10-08 0.95 0.96 0.94 0.96 4.6M
2021-09-30 0.92 0.93 0.92 0.93 3.2M
2021-09-29 0.93 0.93 0.92 0.92 5.8M
2021-09-28 0.95 0.95 0.94 0.94 12.6M
2021-09-27 0.96 0.96 0.94 0.95 7.4M
2021-09-24 0.96 0.98 0.96 0.96 7.5M
2021-09-23 0.95 0.97 0.95 0.96 6.0M
2021-09-22 0.95 0.95 0.94 0.95 6.2M
2021-09-17 0.97 0.97 0.94 0.96 11.3M
2021-09-16 0.98 0.99 0.96 0.97 8.8M
2021-09-15 0.97 0.98 0.97 0.98 7.0M
2021-09-14 0.99 1.00 0.97 0.97 8.2M
2021-09-13 0.98 1.00 0.97 0.99 10.0M
2021-09-10 0.98 0.99 0.97 0.98 8.1M
2021-09-09 1.00 1.00 0.98 0.99 15.1M
2021-09-08 0.97 1.01 0.97 1.01 25.6M
2021-09-07 0.95 0.97 0.95 0.97 12.0M
2021-09-06 0.94 0.95 0.94 0.95 11.2M
2021-09-03 0.94 0.94 0.93 0.94 8.0M
2021-09-02 0.94 0.95 0.93 0.94 10.9M
2021-09-01 0.91 0.94 0.91 0.94 16.3M
2021-08-31 0.89 0.91 0.89 0.91 14.6M
2021-08-30 0.90 0.91 0.89 0.90 7.8M
2021-08-27 0.92 0.92 0.90 0.91 8.2M
2021-08-26 0.93 0.93 0.92 0.92 8.4M
2021-08-25 0.91 0.93 0.91 0.93 8.8M
2021-08-24 0.91 0.91 0.90 0.91 6.4M
2021-08-23 0.90 0.92 0.90 0.91 7.2M
2021-08-20 0.91 0.91 0.89 0.90 7.3M
2021-08-19 0.90 0.91 0.90 0.91 7.3M
2021-08-18 0.90 0.90 0.89 0.90 4.1M
2021-08-17 0.92 0.92 0.90 0.90 6.8M
2021-08-16 0.91 0.92 0.91 0.92 8.7M
2021-08-13 0.91 0.91 0.91 0.91 4.2M
2021-08-12 0.92 0.93 0.91 0.91 4.0M
2021-08-11 0.92 0.93 0.91 0.92 7.2M
2021-08-10 0.90 0.92 0.90 0.91 11.5M
2021-08-09 0.88 0.90 0.88 0.90 10.2M
2021-08-06 0.89 0.89 0.88 0.88 5.9M
2021-08-05 0.90 0.90 0.89 0.89 11.7M
2021-08-04 0.92 0.92 0.90 0.91 12.1M
2021-08-03 0.92 0.93 0.92 0.92 11.0M
2021-08-02 0.92 0.93 0.91 0.93 8.0M
2021-07-30 0.92 0.92 0.91 0.92 8.2M
2021-07-29 0.92 0.99 0.91 0.92 8.4M
2021-07-28 0.92 0.92 0.90 0.91 7.4M
2021-07-27 0.94 0.95 0.92 0.92 12.2M
2021-07-26 0.98 0.98 0.94 0.94 21.4M
2021-07-23 1.01 1.01 0.98 0.99 11.3M
2021-07-22 1.00 1.01 1.00 1.01 4.5M
2021-07-21 1.00 1.01 1.00 1.00 3.6M
2021-07-20 1.00 1.00 0.99 1.00 3.6M
2021-07-19 1.01 1.01 1.00 1.00 4.5M
2021-07-16 1.01 1.01 1.00 1.01 2.9M
2021-07-15 1.01 1.01 1.00 1.01 12.8M
2021-07-14 1.03 1.03 1.01 1.01 4.5M
2021-07-13 1.01 1.03 1.01 1.03 8.7M
2021-07-12 1.00 1.01 1.00 1.01 5.1M
2021-07-09 1.00 1.00 1.00 1.00 4.2M
2021-07-08 1.02 1.02 1.00 1.00 6.6M
2021-07-07 1.02 1.02 1.01 1.02 3.4M
2021-07-06 1.02 1.02 1.01 1.02 3.5M
2021-07-05 1.03 1.03 1.01 1.02 3.6M
2021-07-02 1.04 1.05 1.03 1.03 3.2M
2021-07-01 1.05 1.06 1.04 1.05 2.6M
2021-06-30 1.05 1.05 1.05 1.05 3.6M
2021-06-29 1.06 1.06 1.05 1.05 3.9M
2021-06-28 1.05 1.06 1.05 1.06 3.8M
2021-06-25 1.05 1.05 1.05 1.05 4.9M
2021-06-24 1.07 1.07 1.05 1.05 4.5M
2021-06-23 1.06 1.07 1.06 1.07 4.8M
2021-06-22 1.07 1.07 1.06 1.06 6.4M
2021-06-21 1.06 1.07 1.05 1.07 3.3M
2021-06-18 1.05 1.06 1.05 1.06 7.5M
2021-06-17 1.06 1.06 1.05 1.05 2.9M
2021-06-16 1.07 1.07 1.06 1.06 2.8M
2021-06-15 1.08 1.08 1.07 1.08 9.5M
2021-06-11 1.09 1.10 1.07 1.08 5.3M
2021-06-10 1.08 1.10 1.08 1.09 3.2M
2021-06-09 1.09 1.09 1.08 1.08 4.4M
2021-06-08 1.08 1.09 1.08 1.09 5.3M
2021-06-07 1.07 1.08 1.07 1.08 6.0M
2021-06-04 1.06 1.07 1.06 1.07 6.5M
2021-06-03 1.06 1.08 1.06 1.06 4.4M
2021-06-02 1.08 1.08 1.06 1.06 6.5M
2021-06-01 1.08 1.08 1.07 1.08 4.1M
2021-05-31 1.07 1.08 1.07 1.08 12.2M
2021-05-28 1.09 1.09 1.07 1.08 11.7M
2021-05-27 1.07 1.09 1.07 1.09 4.9M
2021-05-26 1.09 1.09 1.08 1.08 6.6M
2021-05-25 1.07 1.09 1.07 1.09 7.7M
2021-05-24 1.06 1.07 1.06 1.07 3.1M
2021-05-21 1.07 1.08 1.06 1.06 4.5M
2021-05-20 1.05 1.07 1.05 1.07 10.4M
2021-05-19 1.05 1.06 1.05 1.05 5.0M
2021-05-18 1.05 1.06 1.05 1.06 4.8M
2021-05-17 1.04 1.06 1.04 1.05 14.9M
2021-05-14 1.03 1.04 1.03 1.04 4.9M
2021-05-13 1.03 1.04 1.03 1.03 3.8M
2021-05-12 1.01 1.04 1.01 1.03 4.2M
2021-05-11 1.01 1.02 1.00 1.01 3.8M
2021-05-10 1.00 1.02 1.00 1.02 3.3M
2021-05-07 1.03 1.03 1.02 1.02 2.7M
2021-05-06 1.04 1.04 1.02 1.03 3.1M
2021-04-30 1.05 1.05 1.03 1.04 4.3M
2021-04-29 1.05 1.05 1.04 1.05 2.2M
2021-04-28 1.04 1.05 1.04 1.05 1.6M
2021-04-27 1.04 1.05 1.04 1.04 4.4M
2021-04-26 1.05 1.06 1.04 1.04 8.9M
2021-04-23 1.05 1.06 1.04 1.04 9.2M
2021-04-22 1.04 1.05 1.04 1.05 5.8M
2021-04-21 1.04 1.04 1.04 1.04 3.6M
2021-04-20 1.04 1.06 1.03 1.04 7.7M
2021-04-19 1.03 1.04 1.02 1.04 6.3M
2021-04-16 1.01 1.03 1.01 1.03 5.1M
2021-04-15 1.02 1.02 1.01 1.01 3.5M
2021-04-14 1.00 1.02 1.00 1.02 5.2M
2021-04-13 1.01 1.01 1.00 1.00 6.7M
2021-04-12 1.03 1.03 1.01 1.01 5.4M
2021-04-09 1.02 1.03 1.02 1.03 4.6M
2021-04-08 1.03 1.03 1.02 1.02 3.8M
2021-04-07 1.03 1.03 1.02 1.03 5.2M
2021-04-06 1.02 1.03 1.02 1.03 6.2M
2021-04-02 1.02 1.03 1.01 1.02 7.2M
2021-04-01 1.01 1.02 1.00 1.02 6.2M
2021-03-31 1.01 1.01 1.00 1.01 4.9M
2021-03-30 1.01 1.01 1.00 1.01 4.7M
2021-03-29 1.02 1.02 1.01 1.01 8.1M
2021-03-26 1.02 1.03 1.02 1.03 5.8M
2021-03-25 1.02 1.03 1.01 1.02 3.2M
2021-03-24 1.02 1.03 1.01 1.02 4.7M
2021-03-23 1.02 1.02 1.01 1.02 2.2M
2021-03-22 1.01 1.02 1.00 1.02 3.3M
2021-03-19 1.02 1.02 1.00 1.01 4.5M
2021-03-18 1.03 1.03 1.02 1.03 3.9M
2021-03-17 1.02 1.03 1.02 1.03 3.2M
2021-03-16 1.01 1.02 1.01 1.02 4.1M
2021-03-15 1.03 1.03 1.01 1.02 11.9M
2021-03-12 1.05 1.05 1.03 1.04 4.1M
2021-03-11 1.04 1.05 1.03 1.05 7.8M
2021-03-10 1.06 1.07 1.04 1.04 5.3M
2021-03-09 1.07 1.08 1.04 1.05 10.1M
2021-03-08 1.09 1.11 1.07 1.07 9.3M
2021-03-05 1.06 1.09 1.06 1.09 7.6M
2021-03-04 1.08 1.08 1.07 1.07 5.1M
2021-03-03 1.06 1.09 1.06 1.09 7.2M
2021-03-02 1.09 1.09 1.06 1.07 9.8M
2021-03-01 1.06 1.09 1.06 1.09 8.2M
2021-02-26 1.06 1.07 1.05 1.06 6.8M
2021-02-25 1.09 1.09 1.07 1.07 7.5M
2021-02-24 1.08 1.09 1.07 1.08 12.3M
2021-02-23 1.09 1.09 1.07 1.07 10.5M
2021-02-22 1.12 1.12 1.09 1.09 16.9M
2021-02-19 1.09 1.12 1.09 1.12 18.5M
2021-02-18 1.11 1.12 1.08 1.09 23.2M
2021-02-10 1.07 1.08 1.06 1.08 12.0M
2021-02-09 1.06 1.07 1.05 1.07 11.1M
2021-02-08 1.05 1.05 1.03 1.05 11.5M
2021-02-05 1.06 1.08 1.05 1.05 7.8M
2021-02-04 1.09 1.10 1.05 1.06 18.3M
2021-02-03 1.11 1.11 1.09 1.09 13.3M
2021-02-02 1.11 1.12 1.10 1.11 12.1M
2021-02-01 1.10 1.11 1.10 1.11 13.5M
2021-01-29 1.12 1.12 1.09 1.10 17.0M
2021-01-28 1.13 1.15 1.11 1.12 31.0M
2021-01-27 1.09 1.14 1.09 1.13 33.9M
2021-01-26 1.09 1.10 1.08 1.08 12.3M
2021-01-25 1.10 1.11 1.09 1.09 14.9M
2021-01-22 1.12 1.12 1.10 1.11 15.4M
2021-01-21 1.10 1.13 1.10 1.12 19.5M
2021-01-20 1.10 1.11 1.09 1.10 10.2M
2021-01-19 1.10 1.11 1.09 1.10 13.8M
2021-01-18 1.09 1.11 1.08 1.10 15.8M
2021-01-15 1.09 1.09 1.08 1.09 11.9M
2021-01-14 1.09 1.11 1.08 1.09 24.8M
2021-01-13 1.09 1.10 1.09 1.09 11.0M
2021-01-12 1.10 1.10 1.08 1.10 16.8M
2021-01-11 1.09 1.11 1.09 1.10 24.0M
2021-01-08 1.05 1.10 1.05 1.09 22.3M
2021-01-07 1.08 1.08 1.05 1.05 14.6M
2021-01-06 1.09 1.09 1.07 1.08 9.9M
2021-01-05 1.09 1.10 1.08 1.09 17.7M
2021-01-04 1.09 1.10 1.08 1.09 15.0M