PengYang CSI Tech Inno Entrepre 50

588350
🏛️ china →
1.41
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1.43 1.45 1.43 1.45 526.9K
09:35 1.45 1.45 1.45 1.45 184.8K
09:40 1.45 1.45 1.44 1.44 195.6K
09:45 1.44 1.44 1.44 1.44 84.3K
09:50 1.44 1.44 1.44 1.44 95.9K
09:55 1.44 1.44 1.43 1.43 176.3K
10:00 1.43 1.43 1.43 1.43 283.5K
10:05 1.43 1.43 1.43 1.43 122.2K
10:10 1.43 1.43 1.43 1.43 149.1K
10:15 1.43 1.43 1.43 1.43 307.4K
10:20 1.43 1.43 1.42 1.42 86.0K
10:25 1.43 1.43 1.42 1.42 11.7K
10:30 1.43 1.43 1.43 1.43 42.3K
10:35 1.43 1.43 1.42 1.42 164.9K
10:40 1.43 1.43 1.42 1.42 148.6K
10:45 1.43 1.43 1.43 1.43 1.0K
10:50 1.43 1.43 1.43 1.43 48.7K
10:55 1.43 1.43 1.43 1.43 92.6K
11:00 1.44 1.44 1.44 1.44 49.9K
11:10 1.43 1.43 1.43 1.43 46.7K
11:15 1.43 1.43 1.43 1.43 24.1K
11:20 1.43 1.43 1.42 1.42 21.5K
11:25 1.42 1.42 1.42 1.42 1.3K
13:00 1.42 1.43 1.42 1.42 63.2K
13:05 1.42 1.42 1.42 1.42 407.2K
13:10 1.42 1.43 1.42 1.42 16.6K
13:15 1.43 1.43 1.43 1.43 5.4K
13:20 1.43 1.43 1.43 1.43 1.9K
13:25 1.43 1.43 1.42 1.43 31.5K
13:30 1.43 1.43 1.42 1.42 253.0K
13:35 1.42 1.42 1.42 1.42 13.3K
13:40 1.42 1.42 1.42 1.42 15.6K
13:45 1.43 1.43 1.43 1.43 12.7K
13:50 1.43 1.43 1.42 1.42 51.4K
13:55 1.42 1.42 1.42 1.42 42.0K
14:00 1.42 1.42 1.42 1.42 210.7K
14:05 1.42 1.42 1.42 1.42 113.3K
14:10 1.42 1.42 1.41 1.41 593.8K
14:15 1.41 1.42 1.41 1.42 87.1K
14:20 1.42 1.42 1.42 1.42 101.4K
14:25 1.41 1.41 1.41 1.41 144.5K
14:30 1.41 1.41 1.41 1.41 268.2K
14:35 1.41 1.41 1.40 1.41 166.5K
14:40 1.41 1.41 1.41 1.41 17.1K
14:45 1.41 1.42 1.41 1.41 186.3K
14:50 1.41 1.41 1.41 1.41 194.4K
14:55 1.41 1.42 1.41 1.42 198.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.43 1.45 1.40 1.41 6.1M
2025-09-25 1.41 1.45 1.40 1.44 8.4M
2025-09-24 1.37 1.43 1.36 1.41 6.2M
2025-09-23 1.38 1.40 1.34 1.38 6.2M
2025-09-22 1.35 1.38 1.32 1.37 5.2M
2025-09-19 1.36 1.38 1.34 1.35 7.9M
2025-09-18 1.36 1.39 1.33 1.35 8.8M
2025-09-17 1.34 1.36 1.33 1.36 6.8M
2025-09-16 1.33 1.35 1.32 1.34 5.8M
2025-09-15 1.32 1.35 1.32 1.33 6.8M
2025-09-12 1.36 1.36 1.30 1.33 18.0M
2025-09-11 1.25 1.36 1.25 1.35 9.3M
2025-09-10 1.25 1.27 1.23 1.25 3.3M
2025-09-09 1.25 1.26 1.22 1.23 3.9M
2025-09-08 1.28 1.28 1.24 1.26 4.6M
2025-09-05 1.21 1.28 1.20 1.28 5.6M
2025-09-04 1.28 1.30 1.19 1.21 18.3M
2025-09-03 1.25 1.30 1.25 1.28 13.5M
2025-09-02 1.31 1.32 1.25 1.27 12.8M
2025-09-01 1.27 1.31 1.26 1.31 6.1M
2025-08-29 1.27 1.28 1.23 1.27 10.5M
2025-08-28 1.18 1.28 1.17 1.27 6.9M
2025-08-27 1.18 1.23 1.18 1.19 5.8M
2025-08-26 1.19 1.19 1.16 1.18 4.4M
2025-08-25 1.16 1.20 1.15 1.19 9.4M
2025-08-22 1.07 1.14 1.07 1.14 5.4M
2025-08-21 1.07 1.09 1.07 1.07 2.6M
2025-08-20 1.04 1.07 1.03 1.07 3.8M
2025-08-19 1.06 1.07 1.05 1.05 4.0M
2025-08-18 1.03 1.07 1.03 1.06 8.8M
2025-08-15 1.02 1.03 1.01 1.03 4.7M
2025-08-14 1.01 1.04 1.01 1.02 6.6M
2025-08-13 0.99 1.02 0.99 1.02 6.3M
2025-08-12 0.96 0.99 0.96 0.98 4.5M
2025-08-11 0.95 0.96 0.95 0.96 2.5M
2025-08-08 0.95 0.96 0.95 0.95 1.1M
2025-08-07 0.96 0.96 0.95 0.95 4.7M
2025-08-06 0.95 0.96 0.95 0.96 1.4M
2025-08-05 0.95 0.95 0.94 0.95 1.5M
2025-08-04 0.93 0.95 0.93 0.95 2.0M
2025-08-01 0.94 0.96 0.92 0.94 2.1M
2025-07-31 0.96 0.98 0.95 0.95 7.8M
2025-07-30 0.98 0.99 0.96 0.96 3.3M
2025-07-29 0.95 0.98 0.95 0.98 3.4M
2025-07-28 0.95 0.95 0.94 0.95 7.1M
2025-07-25 0.94 0.95 0.94 0.95 2.8M
2025-07-24 0.93 0.94 0.93 0.94 5.3M
2025-07-23 0.92 0.93 0.92 0.93 3.6M
2025-07-22 0.92 0.93 0.92 0.92 1.1M
2025-07-21 0.92 0.92 0.91 0.92 2.2M
2025-07-18 0.91 0.92 0.91 0.92 3.5M
2025-07-17 0.90 0.91 0.90 0.91 3.9M
2025-07-16 0.90 0.91 0.90 0.90 1.8M
2025-07-15 0.88 0.90 0.88 0.89 4.4M
2025-07-14 0.88 0.88 0.87 0.88 1.6M
2025-07-11 0.87 0.88 0.87 0.88 1.9M
2025-07-10 0.87 0.87 0.87 0.87 1.1M
2025-07-09 0.87 0.88 0.87 0.87 3.4M
2025-07-08 0.86 0.87 0.85 0.87 2.4M
2025-07-07 0.86 0.86 0.85 0.85 0.3M
2025-07-04 0.87 0.87 0.86 0.86 1.4M
2025-07-03 0.86 0.87 0.86 0.86 1.2M
2025-07-02 0.87 0.87 0.85 0.86 3.5M
2025-07-01 0.87 0.87 0.86 0.87 1.0M
2025-06-30 0.86 0.87 0.86 0.87 1.7M
2025-06-27 0.85 0.86 0.85 0.86 1.6M
2025-06-26 0.86 0.87 0.85 0.85 2.1M
2025-06-25 0.84 0.85 0.84 0.85 1.4M
2025-06-24 0.82 0.84 0.82 0.84 1.1M
2025-06-23 0.83 0.83 0.82 0.82 0.3M
2025-06-20 0.83 0.83 0.82 0.82 2.5M
2025-06-19 0.83 0.84 0.83 0.83 5.9M
2025-06-18 0.83 0.84 0.82 0.83 3.3M
2025-06-17 0.83 0.83 0.82 0.83 1.2M
2025-06-16 0.83 0.83 0.83 0.83 3.8M
2025-06-13 0.83 0.84 0.83 0.83 1.7M
2025-06-12 0.83 0.84 0.83 0.83 0.9M
2025-06-11 0.83 0.84 0.83 0.83 0.3M
2025-06-10 0.84 0.84 0.83 0.83 0.6M
2025-06-09 0.84 0.84 0.84 0.84 4.3M
2025-06-06 0.83 0.84 0.83 0.83 1.4M
2025-06-05 0.82 0.84 0.82 0.83 4.2M
2025-06-04 0.82 0.83 0.82 0.82 1.8M
2025-06-03 0.82 0.82 0.82 0.82 0.7M
2025-05-30 0.82 0.82 0.81 0.81 1.3M
2025-05-29 0.81 0.82 0.81 0.82 1.8M
2025-05-28 0.81 0.81 0.81 0.81 5.5M
2025-05-27 0.82 0.82 0.81 0.81 2.5M
2025-05-26 0.82 0.82 0.82 0.82 4.8M
2025-05-23 0.83 0.84 0.82 0.82 1.9M
2025-05-22 0.83 0.84 0.83 0.83 1.7M
2025-05-21 0.83 0.84 0.83 0.84 1.4M
2025-05-20 0.83 0.84 0.83 0.83 0.3M
2025-05-19 0.83 0.83 0.82 0.83 1.7M
2025-05-16 0.83 0.83 0.83 0.83 1.0M
2025-05-15 0.84 0.84 0.83 0.83 2.0M
2025-05-14 0.85 0.85 0.84 0.85 1.8M
2025-05-13 0.85 0.85 0.84 0.84 1.8M
2025-05-12 0.83 0.84 0.83 0.84 1.1M
2025-05-09 0.83 0.83 0.83 0.83 1.6M
2025-05-08 0.83 0.84 0.83 0.84 1.1M
2025-05-07 0.83 0.84 0.83 0.83 2.9M
2025-05-06 0.82 0.83 0.82 0.83 1.6M
2025-04-30 0.81 0.82 0.81 0.82 1.5M
2025-04-29 0.81 0.81 0.80 0.81 0.2M
2025-04-28 0.81 0.81 0.81 0.81 1.4M
2025-04-25 0.81 0.81 0.81 0.81 5.6M
2025-04-24 0.82 0.82 0.81 0.81 3.3M
2025-04-23 0.81 0.82 0.81 0.82 2.3M
2025-04-22 0.81 0.81 0.81 0.81 1.5M
2025-04-21 0.80 0.81 0.80 0.81 4.6M
2025-04-18 0.80 0.80 0.80 0.80 0.4M
2025-04-17 0.80 0.81 0.80 0.80 1.4M
2025-04-16 0.80 0.80 0.79 0.80 3.5M
2025-04-15 0.81 0.81 0.80 0.80 2.6M
2025-04-14 0.81 0.81 0.81 0.81 5.6M
2025-04-11 0.76 0.81 0.76 0.80 2.5M
2025-04-10 0.78 0.82 0.78 0.79 5.8M
2025-04-09 0.74 0.78 0.74 0.77 4.5M
2025-04-08 0.79 0.79 0.75 0.76 2.9M
2025-04-07 0.84 0.84 0.71 0.75 3.9M
2025-04-03 0.85 0.85 0.84 0.84 3.6M
2025-04-02 0.85 0.86 0.85 0.85 0.2M
2025-04-01 0.85 0.86 0.85 0.85 1.3M
2025-03-31 0.86 0.86 0.85 0.85 4.6M
2025-03-28 0.87 0.87 0.86 0.86 2.7M
2025-03-27 0.86 0.88 0.86 0.87 2.8M
2025-03-26 0.87 0.87 0.87 0.87 2.7M
2025-03-25 0.88 0.88 0.87 0.87 2.9M
2025-03-24 0.87 0.87 0.86 0.87 4.0M
2025-03-21 0.89 0.89 0.87 0.87 3.4M
2025-03-20 0.90 0.90 0.89 0.89 1.4M
2025-03-19 0.91 0.91 0.90 0.90 1.8M
2025-03-18 0.91 0.91 0.90 0.91 1.2M
2025-03-17 0.91 0.91 0.90 0.90 2.8M
2025-03-14 0.90 0.91 0.89 0.91 3.5M
2025-03-13 0.91 0.91 0.89 0.89 6.1M
2025-03-12 0.92 0.92 0.91 0.91 3.2M
2025-03-11 0.92 0.92 0.90 0.92 2.7M
2025-03-10 0.92 0.92 0.91 0.92 7.6M
2025-03-07 0.93 0.93 0.92 0.92 4.8M
2025-03-06 0.92 0.94 0.92 0.93 3.6M
2025-03-05 0.91 0.91 0.90 0.91 3.6M
2025-03-04 0.91 0.91 0.89 0.91 5.9M
2025-03-03 0.90 0.92 0.90 0.90 4.5M
2025-02-28 0.94 0.94 0.91 0.91 9.3M
2025-02-27 0.95 0.96 0.93 0.95 5.4M
2025-02-26 0.94 0.95 0.93 0.95 9.4M
2025-02-25 0.94 0.95 0.92 0.94 9.5M
2025-02-24 0.94 0.95 0.93 0.94 23.7M
2025-02-21 0.91 0.95 0.91 0.95 29.8M
2025-02-20 0.90 0.91 0.90 0.91 4.6M
2025-02-19 0.89 0.91 0.89 0.91 7.9M
2025-02-18 0.91 0.91 0.89 0.89 8.4M
2025-02-17 0.89 0.91 0.89 0.91 12.0M
2025-02-14 0.88 0.90 0.88 0.89 7.9M
2025-02-13 0.90 0.90 0.88 0.88 4.7M
2025-02-12 0.89 0.90 0.88 0.90 9.4M
2025-02-11 0.90 0.90 0.89 0.89 8.3M
2025-02-10 0.89 0.90 0.88 0.90 7.5M
2025-02-07 0.88 0.90 0.88 0.89 7.1M
2025-02-06 0.85 0.88 0.85 0.87 8.1M
2025-02-05 0.86 0.89 0.85 0.85 6.3M
2025-01-27 0.87 0.87 0.85 0.85 8.2M
2025-01-24 0.87 0.88 0.87 0.87 9.2M
2025-01-23 0.87 0.89 0.86 0.86 2.5M
2025-01-22 0.87 0.87 0.86 0.87 8.4M
2025-01-21 0.87 0.87 0.87 0.87 1.2M
2025-01-20 0.87 0.87 0.86 0.87 1.1M
2025-01-17 0.85 0.86 0.84 0.86 4.9M
2025-01-16 0.86 0.87 0.84 0.85 3.6M
2025-01-15 0.86 0.86 0.85 0.85 5.7M
2025-01-14 0.83 0.86 0.83 0.86 4.3M
2025-01-13 0.82 0.84 0.82 0.83 8.5M
2025-01-10 0.84 0.85 0.83 0.83 8.5M
2025-01-09 0.85 0.85 0.84 0.84 4.5M
2025-01-08 0.85 0.86 0.83 0.85 8.6M
2025-01-07 0.83 0.85 0.83 0.85 9.1M
2025-01-06 0.84 0.85 0.83 0.84 7.3M
2025-01-03 0.85 0.85 0.84 0.84 8.7M
2025-01-02 0.88 0.88 0.84 0.85 10.1M