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
2023-12-29 0.98 1.00 0.97 1.00 34.8M
2023-12-28 0.95 0.97 0.94 0.97 26.0M
2023-12-27 0.97 0.98 0.95 0.96 22.1M
2023-12-26 0.98 0.99 0.95 0.97 29.1M
2023-12-25 0.98 0.98 0.95 0.98 47.4M
2023-12-22 1.07 1.08 0.97 0.98 51.5M
2023-12-21 1.06 1.09 1.06 1.08 30.3M
2023-12-20 1.11 1.11 1.07 1.07 33.2M
2023-12-19 1.09 1.11 1.08 1.10 35.0M
2023-12-18 1.12 1.12 1.09 1.09 29.2M
2023-12-15 1.11 1.13 1.09 1.12 32.6M
2023-12-14 1.12 1.14 1.11 1.12 27.3M
2023-12-13 1.13 1.14 1.12 1.12 21.6M
2023-12-12 1.13 1.16 1.12 1.13 31.6M
2023-12-11 1.09 1.13 1.09 1.13 30.0M
2023-12-08 1.10 1.11 1.09 1.10 29.6M
2023-12-07 1.09 1.11 1.09 1.11 36.9M
2023-12-06 1.06 1.10 1.04 1.09 31.6M
2023-12-05 1.09 1.09 1.06 1.06 25.0M
2023-12-04 1.09 1.11 1.09 1.09 29.5M
2023-12-01 1.04 1.09 1.04 1.09 29.2M
2023-11-30 1.04 1.05 1.03 1.04 9.3M
2023-11-29 1.05 1.05 1.04 1.04 13.3M
2023-11-28 1.05 1.05 1.04 1.05 14.4M
2023-11-27 1.07 1.07 1.04 1.05 21.5M
2023-11-24 1.08 1.10 1.07 1.07 19.2M
2023-11-23 1.10 1.10 1.08 1.09 19.6M
2023-11-22 1.10 1.12 1.10 1.11 27.5M
2023-11-21 1.09 1.12 1.09 1.10 30.2M
2023-11-20 1.08 1.10 1.07 1.09 23.6M
2023-11-17 1.08 1.09 1.07 1.08 15.0M
2023-11-16 1.07 1.08 1.06 1.08 20.7M
2023-11-15 1.09 1.09 1.06 1.07 15.6M
2023-11-14 1.07 1.08 1.07 1.08 17.7M
2023-11-13 1.06 1.09 1.06 1.08 22.7M
2023-11-10 1.07 1.08 1.06 1.06 22.1M
2023-11-09 1.10 1.10 1.08 1.08 27.6M
2023-11-08 1.06 1.11 1.05 1.10 50.3M
2023-11-07 1.06 1.08 1.05 1.07 21.2M
2023-11-06 1.02 1.06 1.02 1.06 21.4M
2023-11-03 1.01 1.02 0.99 1.01 12.3M
2023-11-02 0.99 1.03 0.99 1.02 19.7M
2023-11-01 0.99 1.02 0.98 0.99 15.0M
2023-10-31 0.99 1.00 0.98 0.99 12.6M
2023-10-30 0.97 0.99 0.97 0.99 14.7M
2023-10-27 0.96 0.98 0.95 0.97 12.6M
2023-10-26 0.95 0.96 0.94 0.96 12.9M
2023-10-25 0.97 0.97 0.95 0.96 15.8M
2023-10-24 0.94 0.97 0.94 0.96 21.1M
2023-10-23 0.96 0.96 0.93 0.94 15.4M
2023-10-20 0.98 0.99 0.96 0.96 11.9M
2023-10-19 0.99 1.00 0.99 0.99 9.2M
2023-10-18 1.01 1.01 0.99 0.99 17.3M
2023-10-17 1.02 1.02 1.00 1.02 12.5M
2023-10-16 1.02 1.03 1.01 1.01 15.3M
2023-10-13 1.04 1.05 1.02 1.03 13.1M
2023-10-12 1.06 1.07 1.04 1.04 15.1M
2023-10-11 1.05 1.07 1.04 1.06 14.9M
2023-10-10 1.05 1.06 1.04 1.05 9.4M
2023-10-09 1.06 1.06 1.04 1.05 21.4M
2023-09-28 1.07 1.07 1.06 1.06 22.3M
2023-09-27 1.05 1.07 1.05 1.07 13.2M
2023-09-26 1.05 1.07 1.05 1.06 24.3M
2023-09-25 1.05 1.06 1.04 1.05 10.2M
2023-09-22 1.01 1.05 1.01 1.05 27.3M
2023-09-21 1.02 1.02 1.01 1.01 12.7M
2023-09-20 1.02 1.03 1.02 1.02 8.4M
2023-09-19 1.04 1.04 1.02 1.02 18.6M
2023-09-18 1.03 1.05 1.03 1.04 13.1M
2023-09-15 1.04 1.05 1.03 1.03 18.0M
2023-09-14 1.05 1.05 1.03 1.04 18.7M
2023-09-13 1.06 1.06 1.04 1.05 18.7M
2023-09-12 1.07 1.08 1.06 1.06 11.9M
2023-09-11 1.05 1.09 1.05 1.07 28.0M
2023-09-08 1.07 1.08 1.05 1.06 31.7M
2023-09-07 1.09 1.10 1.08 1.08 20.5M
2023-09-06 1.11 1.11 1.09 1.09 18.3M
2023-09-05 1.13 1.13 1.11 1.11 20.1M
2023-09-04 1.13 1.14 1.12 1.14 21.2M
2023-09-01 1.14 1.15 1.12 1.13 16.6M
2023-08-31 1.16 1.16 1.14 1.15 23.0M
2023-08-30 1.14 1.17 1.14 1.16 32.6M
2023-08-29 1.09 1.14 1.09 1.14 33.9M
2023-08-28 1.14 1.14 1.09 1.10 32.5M
2023-08-25 1.10 1.11 1.07 1.08 30.1M
2023-08-24 1.09 1.14 1.09 1.11 40.8M
2023-08-23 1.10 1.11 1.09 1.10 21.9M
2023-08-22 1.08 1.11 1.07 1.11 30.5M
2023-08-21 1.08 1.10 1.07 1.08 15.2M
2023-08-18 1.11 1.12 1.08 1.08 16.1M
2023-08-17 1.10 1.12 1.09 1.12 16.9M
2023-08-16 1.12 1.13 1.10 1.10 25.8M
2023-08-15 1.15 1.15 1.11 1.13 28.5M
2023-08-14 1.11 1.16 1.10 1.16 31.1M
2023-08-11 1.13 1.15 1.12 1.12 20.3M
2023-08-10 1.13 1.15 1.13 1.14 21.5M
2023-08-09 1.16 1.17 1.13 1.13 33.9M
2023-08-08 1.17 1.19 1.16 1.17 33.3M
2023-08-07 1.15 1.18 1.15 1.17 42.2M
2023-08-04 1.12 1.16 1.12 1.15 29.5M
2023-08-03 1.13 1.14 1.12 1.13 19.9M
2023-08-02 1.13 1.14 1.12 1.14 23.4M
2023-08-01 1.14 1.14 1.12 1.14 26.1M
2023-07-31 1.11 1.15 1.10 1.14 35.8M
2023-07-28 1.10 1.11 1.10 1.11 31.4M
2023-07-27 1.12 1.13 1.11 1.11 22.9M
2023-07-26 1.16 1.16 1.12 1.13 27.8M
2023-07-25 1.15 1.17 1.14 1.16 27.7M
2023-07-24 1.14 1.16 1.13 1.14 23.7M
2023-07-21 1.14 1.16 1.13 1.14 19.5M
2023-07-20 1.17 1.17 1.14 1.15 19.1M
2023-07-19 1.16 1.18 1.16 1.18 23.0M
2023-07-18 1.18 1.18 1.16 1.16 21.4M
2023-07-17 1.20 1.20 1.17 1.18 21.4M
2023-07-14 1.19 1.22 1.19 1.20 29.6M
2023-07-13 1.15 1.19 1.14 1.19 32.9M
2023-07-12 1.17 1.18 1.14 1.15 31.9M
2023-07-11 1.18 1.19 1.16 1.17 30.0M
2023-07-10 1.17 1.18 1.16 1.18 34.0M
2023-07-07 1.17 1.18 1.13 1.17 36.5M
2023-07-06 1.17 1.21 1.17 1.18 29.1M
2023-07-05 1.18 1.19 1.17 1.17 23.2M
2023-07-04 1.17 1.19 1.17 1.19 21.1M
2023-07-03 1.23 1.24 1.16 1.18 21.7M
2023-06-30 1.23 1.24 1.21 1.23 21.2M
2023-06-29 1.21 1.24 1.21 1.23 23.2M
2023-06-28 1.22 1.23 1.17 1.21 39.7M
2023-06-27 1.22 1.25 1.21 1.23 22.3M
2023-06-26 1.26 1.29 1.21 1.21 54.3M
2023-06-21 1.37 1.38 1.29 1.29 33.9M
2023-06-20 1.38 1.41 1.37 1.39 53.3M
2023-06-19 1.37 1.39 1.36 1.38 36.7M
2023-06-16 1.34 1.38 1.32 1.38 29.9M
2023-06-15 1.36 1.38 1.34 1.35 26.5M
2023-06-14 1.33 1.38 1.32 1.35 26.8M
2023-06-13 1.30 1.34 1.28 1.34 26.6M
2023-06-12 1.30 1.31 1.29 1.30 22.1M
2023-06-09 1.25 1.31 1.25 1.30 36.7M
2023-06-08 1.27 1.27 1.23 1.25 30.0M
2023-06-07 1.26 1.29 1.25 1.28 21.2M
2023-06-06 1.30 1.32 1.26 1.28 51.4M
2023-06-05 1.27 1.31 1.26 1.30 49.9M
2023-06-02 1.28 1.33 1.27 1.28 26.0M
2023-06-01 1.24 1.30 1.23 1.29 29.2M
2023-05-31 1.23 1.26 1.23 1.25 29.7M
2023-05-30 1.17 1.24 1.15 1.23 43.5M
2023-05-29 1.16 1.20 1.15 1.18 44.6M
2023-05-26 1.13 1.16 1.12 1.16 26.2M
2023-05-25 1.15 1.17 1.11 1.13 28.0M
2023-05-24 1.15 1.17 1.14 1.16 40.2M
2023-05-23 1.17 1.19 1.15 1.16 21.6M
2023-05-22 1.19 1.20 1.16 1.18 20.8M
2023-05-19 1.22 1.24 1.20 1.20 20.1M
2023-05-18 1.19 1.23 1.18 1.23 28.7M
2023-05-17 1.17 1.22 1.17 1.19 23.1M
2023-05-16 1.23 1.25 1.18 1.19 25.7M
2023-05-15 1.26 1.27 1.20 1.24 34.5M
2023-05-12 1.31 1.32 1.25 1.26 26.3M
2023-05-11 1.29 1.35 1.29 1.32 34.0M
2023-05-10 1.30 1.33 1.27 1.30 33.5M
2023-05-09 1.32 1.37 1.31 1.31 30.1M
2023-05-08 1.33 1.37 1.31 1.34 39.4M
2023-05-05 1.38 1.39 1.34 1.35 38.2M
2023-05-04 1.33 1.41 1.31 1.41 49.6M
2023-04-28 1.20 1.33 1.20 1.32 57.4M
2023-04-27 1.25 1.26 1.19 1.21 38.0M
2023-04-26 1.27 1.30 1.21 1.26 41.0M
2023-04-25 1.24 1.28 1.22 1.28 51.3M
2023-04-24 1.19 1.26 1.19 1.24 45.7M
2023-04-21 1.26 1.27 1.20 1.20 28.7M
2023-04-20 1.19 1.26 1.19 1.26 36.3M
2023-04-19 1.18 1.22 1.17 1.20 32.1M
2023-04-18 1.18 1.20 1.15 1.19 34.6M
2023-04-17 1.22 1.23 1.18 1.18 33.7M
2023-04-14 1.24 1.27 1.20 1.23 30.2M
2023-04-13 1.27 1.30 1.25 1.26 46.7M
2023-04-12 1.21 1.28 1.21 1.28 40.4M
2023-04-11 1.15 1.24 1.15 1.21 42.0M
2023-04-10 1.21 1.23 1.15 1.15 24.8M
2023-04-07 1.17 1.22 1.16 1.21 29.6M
2023-04-06 1.18 1.19 1.16 1.17 31.3M
2023-04-04 1.21 1.24 1.20 1.21 35.7M
2023-04-03 1.15 1.22 1.14 1.22 30.7M
2023-03-31 1.09 1.16 1.08 1.16 27.3M
2023-03-30 1.10 1.11 1.08 1.09 15.0M
2023-03-29 1.11 1.13 1.09 1.10 18.4M
2023-03-28 1.12 1.14 1.11 1.11 27.9M
2023-03-27 1.12 1.15 1.10 1.13 30.2M
2023-03-24 1.08 1.12 1.08 1.12 30.4M
2023-03-23 1.07 1.08 1.06 1.08 16.1M
2023-03-22 1.05 1.08 1.04 1.08 28.9M
2023-03-21 1.02 1.06 1.02 1.05 15.3M
2023-03-20 1.02 1.05 1.02 1.03 43.5M
2023-03-17 0.96 1.00 0.96 1.00 19.1M
2023-03-16 0.94 0.97 0.93 0.96 8.1M
2023-03-15 0.95 0.96 0.95 0.96 7.7M
2023-03-14 0.96 0.97 0.95 0.95 9.9M
2023-03-13 0.93 0.96 0.93 0.96 13.8M
2023-03-10 0.94 0.95 0.93 0.94 14.3M
2023-03-09 0.95 0.95 0.94 0.95 6.8M
2023-03-08 0.94 0.95 0.94 0.95 5.9M
2023-03-07 0.96 0.97 0.94 0.94 12.1M
2023-03-06 0.97 0.97 0.96 0.96 7.5M
2023-03-03 0.97 0.98 0.96 0.97 8.8M
2023-03-02 0.96 0.98 0.94 0.97 25.1M
2023-03-01 0.92 0.96 0.92 0.96 13.7M
2023-02-28 0.92 0.92 0.91 0.92 6.3M
2023-02-27 0.92 0.93 0.91 0.91 9.0M
2023-02-24 0.93 0.93 0.92 0.92 6.9M
2023-02-23 0.94 0.95 0.92 0.93 8.3M
2023-02-22 0.95 0.95 0.93 0.94 8.5M
2023-02-21 0.96 0.97 0.95 0.95 11.4M
2023-02-20 0.93 0.97 0.93 0.97 16.8M
2023-02-17 0.96 0.96 0.93 0.93 14.3M
2023-02-16 0.96 0.99 0.95 0.96 13.9M
2023-02-15 0.95 0.96 0.94 0.96 11.9M
2023-02-14 0.95 0.96 0.94 0.95 8.8M
2023-02-13 0.94 0.95 0.94 0.95 12.0M
2023-02-10 0.94 0.96 0.94 0.94 16.6M
2023-02-09 0.92 0.94 0.90 0.94 17.6M
2023-02-08 0.94 0.94 0.92 0.92 13.0M
2023-02-07 0.92 0.95 0.92 0.94 15.8M
2023-02-06 0.91 0.93 0.90 0.92 14.6M
2023-02-03 0.90 0.92 0.90 0.92 11.8M
2023-02-02 0.90 0.92 0.90 0.91 19.1M
2023-02-01 0.88 0.90 0.88 0.90 15.3M
2023-01-31 0.88 0.89 0.87 0.88 12.9M
2023-01-30 0.90 0.90 0.88 0.88 16.4M
2023-01-20 0.88 0.88 0.87 0.88 12.7M
2023-01-19 0.86 0.88 0.86 0.88 13.9M
2023-01-18 0.86 0.87 0.86 0.87 14.9M
2023-01-17 0.87 0.87 0.85 0.86 10.6M
2023-01-16 0.87 0.87 0.86 0.87 11.8M
2023-01-13 0.86 0.87 0.86 0.87 10.7M
2023-01-12 0.85 0.86 0.85 0.86 11.0M
2023-01-11 0.88 0.88 0.85 0.86 11.3M
2023-01-10 0.86 0.87 0.86 0.87 10.5M
2023-01-09 0.85 0.86 0.85 0.86 12.6M
2023-01-06 0.86 0.87 0.84 0.85 17.3M
2023-01-05 0.86 0.88 0.86 0.87 19.2M
2023-01-04 0.85 0.86 0.84 0.85 16.6M
2023-01-03 0.82 0.85 0.82 0.85 16.2M