Southern CSI Security Age

512900
🏛️ china →
1.21
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 1.17 1.17 1.16 1.17 63.8M
2021-12-30 1.15 1.17 1.14 1.17 72.9M
2021-12-29 1.16 1.16 1.15 1.15 114.8M
2021-12-28 1.15 1.16 1.15 1.16 86.8M
2021-12-27 1.15 1.16 1.15 1.15 52.2M
2021-12-24 1.16 1.17 1.15 1.15 66.1M
2021-12-23 1.16 1.17 1.15 1.16 64.7M
2021-12-22 1.17 1.17 1.16 1.16 58.7M
2021-12-21 1.15 1.17 1.15 1.17 68.5M
2021-12-20 1.17 1.18 1.15 1.15 77.0M
2021-12-17 1.19 1.19 1.17 1.17 69.7M
2021-12-16 1.18 1.19 1.17 1.19 68.8M
2021-12-15 1.17 1.19 1.17 1.18 62.7M
2021-12-14 1.17 1.18 1.17 1.17 64.8M
2021-12-13 1.19 1.21 1.17 1.18 95.6M
2021-12-10 1.18 1.18 1.17 1.17 75.5M
2021-12-09 1.16 1.21 1.16 1.19 123.4M
2021-12-08 1.15 1.17 1.14 1.16 85.8M
2021-12-07 1.16 1.16 1.14 1.15 82.3M
2021-12-06 1.13 1.18 1.13 1.15 153.8M
2021-12-03 1.12 1.13 1.12 1.13 83.9M
2021-12-02 1.11 1.13 1.11 1.13 161.5M
2021-12-01 1.10 1.12 1.10 1.12 79.6M
2021-11-30 1.10 1.11 1.10 1.10 135.6M
2021-11-29 1.10 1.11 1.10 1.10 96.9M
2021-11-26 1.12 1.12 1.11 1.11 143.1M
2021-11-25 1.12 1.13 1.12 1.12 142.4M
2021-11-24 1.12 1.13 1.12 1.13 72.4M
2021-11-23 1.12 1.14 1.12 1.13 91.0M
2021-11-22 1.12 1.13 1.11 1.13 87.9M
2021-11-19 1.10 1.12 1.09 1.12 123.5M
2021-11-18 1.11 1.11 1.09 1.10 137.7M
2021-11-17 1.11 1.11 1.10 1.11 216.5M
2021-11-16 1.12 1.13 1.11 1.11 138.4M
2021-11-15 1.13 1.14 1.12 1.12 193.8M
2021-11-12 1.13 1.14 1.12 1.13 115.1M
2021-11-11 1.10 1.14 1.10 1.13 120.6M
2021-11-10 1.10 1.11 1.09 1.10 103.0M
2021-11-09 1.10 1.11 1.09 1.10 95.6M
2021-11-08 1.09 1.10 1.08 1.10 60.7M
2021-11-05 1.09 1.10 1.08 1.09 134.0M
2021-11-04 1.09 1.10 1.09 1.09 100.0M
2021-11-03 1.09 1.10 1.08 1.09 107.4M
2021-11-02 1.11 1.11 1.08 1.09 91.3M
2021-11-01 1.10 1.12 1.10 1.11 82.7M
2021-10-29 1.09 1.11 1.08 1.10 181.8M
2021-10-28 1.10 1.11 1.09 1.09 176.7M
2021-10-27 1.13 1.13 1.10 1.10 184.8M
2021-10-26 1.14 1.15 1.13 1.13 69.4M
2021-10-25 1.13 1.15 1.12 1.14 166.1M
2021-10-22 1.13 1.14 1.12 1.13 117.4M
2021-10-21 1.12 1.14 1.12 1.13 76.9M
2021-10-20 1.13 1.14 1.12 1.12 118.6M
2021-10-19 1.13 1.14 1.12 1.13 69.0M
2021-10-18 1.13 1.13 1.12 1.13 107.4M
2021-10-15 1.12 1.13 1.11 1.12 76.8M
2021-10-14 1.12 1.13 1.11 1.12 110.1M
2021-10-13 1.12 1.13 1.11 1.12 346.7M
2021-10-12 1.15 1.15 1.11 1.12 361.4M
2021-10-11 1.16 1.17 1.15 1.15 161.1M
2021-10-08 1.16 1.17 1.15 1.16 48.7M
2021-09-30 1.15 1.16 1.14 1.15 238.0M
2021-09-29 1.16 1.16 1.14 1.15 347.1M
2021-09-28 1.15 1.18 1.15 1.17 79.9M
2021-09-27 1.18 1.19 1.14 1.15 147.0M
2021-09-24 1.20 1.21 1.18 1.18 186.1M
2021-09-23 1.19 1.21 1.18 1.20 115.5M
2021-09-22 1.18 1.19 1.17 1.18 217.3M
2021-09-17 1.18 1.20 1.17 1.19 92.0M
2021-09-16 1.20 1.21 1.18 1.18 106.9M
2021-09-15 1.21 1.22 1.19 1.20 99.4M
2021-09-14 1.25 1.25 1.20 1.21 113.4M
2021-09-13 1.24 1.27 1.24 1.24 96.4M
2021-09-10 1.23 1.28 1.23 1.24 138.6M
2021-09-09 1.22 1.23 1.21 1.23 112.7M
2021-09-08 1.23 1.27 1.23 1.24 116.3M
2021-09-07 1.20 1.24 1.19 1.23 113.6M
2021-09-06 1.17 1.22 1.17 1.20 119.3M
2021-09-03 1.23 1.24 1.17 1.17 143.6M
2021-09-02 1.16 1.19 1.16 1.18 140.4M
2021-09-01 1.12 1.19 1.11 1.16 251.7M
2021-08-31 1.10 1.13 1.09 1.12 134.9M
2021-08-30 1.12 1.13 1.09 1.10 177.7M
2021-08-27 1.12 1.13 1.11 1.12 91.4M
2021-08-26 1.14 1.14 1.12 1.12 92.1M
2021-08-25 1.15 1.15 1.13 1.14 95.1M
2021-08-24 1.13 1.17 1.12 1.16 187.4M
2021-08-23 1.13 1.15 1.12 1.13 111.3M
2021-08-20 1.12 1.14 1.11 1.13 119.2M
2021-08-19 1.15 1.17 1.13 1.13 142.8M
2021-08-18 1.07 1.15 1.07 1.15 269.8M
2021-08-17 1.08 1.12 1.07 1.07 146.0M
2021-08-16 1.08 1.10 1.07 1.08 102.1M
2021-08-13 1.07 1.08 1.07 1.07 95.7M
2021-08-12 1.08 1.08 1.07 1.07 73.2M
2021-08-11 1.09 1.10 1.08 1.08 70.6M
2021-08-10 1.07 1.09 1.06 1.09 111.7M
2021-08-09 1.05 1.08 1.05 1.07 98.7M
2021-08-06 1.05 1.06 1.04 1.05 69.5M
2021-08-05 1.06 1.07 1.04 1.05 93.0M
2021-08-04 1.06 1.07 1.06 1.07 75.1M
2021-08-03 1.05 1.09 1.05 1.06 100.2M
2021-08-02 1.02 1.07 1.01 1.06 132.4M
2021-07-30 1.04 1.04 1.02 1.02 259.7M
2021-07-29 1.04 1.05 1.04 1.04 105.6M
2021-07-28 1.04 1.05 1.03 1.03 142.4M
2021-07-27 1.07 1.08 1.04 1.04 83.5M
2021-07-26 1.10 1.11 1.07 1.07 99.5M
2021-07-23 1.10 1.13 1.09 1.10 153.2M
2021-07-22 1.08 1.10 1.08 1.10 97.1M
2021-07-21 1.07 1.09 1.07 1.08 89.2M
2021-07-20 1.06 1.07 1.06 1.06 87.6M
2021-07-19 1.07 1.07 1.06 1.07 69.2M
2021-07-16 1.08 1.09 1.07 1.07 81.3M
2021-07-15 1.06 1.07 1.05 1.07 71.1M
2021-07-14 1.07 1.07 1.06 1.06 64.8M
2021-07-13 1.07 1.08 1.06 1.07 83.0M
2021-07-12 1.06 1.08 1.06 1.07 96.6M
2021-07-09 1.04 1.05 1.04 1.05 64.2M
2021-07-08 1.05 1.06 1.05 1.05 115.8M
2021-07-07 1.04 1.05 1.04 1.05 100.5M
2021-07-06 1.04 1.05 1.04 1.05 150.8M
2021-07-05 1.04 1.05 1.03 1.04 174.3M
2021-07-02 1.06 1.07 1.04 1.04 273.9M
2021-07-01 1.11 1.12 1.07 1.07 287.1M
2021-06-30 1.09 1.10 1.09 1.10 246.4M
2021-06-29 1.10 1.11 1.09 1.09 270.0M
2021-06-28 1.12 1.12 1.10 1.11 113.7M
2021-06-25 1.08 1.13 1.08 1.12 189.9M
2021-06-24 1.08 1.09 1.08 1.08 105.0M
2021-06-23 1.07 1.08 1.06 1.08 125.6M
2021-06-22 1.08 1.08 1.07 1.07 140.8M
2021-06-21 1.08 1.09 1.07 1.08 260.5M
2021-06-18 1.06 1.08 1.06 1.08 101.4M
2021-06-17 1.06 1.07 1.06 1.07 104.5M
2021-06-16 1.07 1.07 1.06 1.06 162.7M
2021-06-15 1.09 1.09 1.07 1.07 153.1M
2021-06-11 1.11 1.11 1.09 1.09 165.3M
2021-06-10 1.10 1.12 1.10 1.11 99.6M
2021-06-09 1.11 1.12 1.10 1.10 85.1M
2021-06-08 1.11 1.13 1.11 1.11 115.1M
2021-06-07 1.10 1.12 1.10 1.11 180.3M
2021-06-04 1.10 1.13 1.09 1.10 206.5M
2021-06-03 1.10 1.12 1.09 1.10 140.1M
2021-06-02 1.12 1.12 1.09 1.10 223.1M
2021-06-01 1.13 1.13 1.11 1.12 170.0M
2021-05-31 1.14 1.14 1.12 1.14 460.4M
2021-05-28 1.12 1.15 1.11 1.14 218.0M
2021-05-27 1.12 1.13 1.11 1.12 118.6M
2021-05-26 1.13 1.14 1.12 1.12 132.2M
2021-05-25 1.07 1.12 1.07 1.12 120.2M
2021-05-24 1.05 1.08 1.05 1.08 70.4M
2021-05-21 1.07 1.08 1.05 1.05 78.2M
2021-05-20 1.06 1.08 1.05 1.07 70.3M
2021-05-19 1.06 1.07 1.05 1.06 35.5M
2021-05-18 1.06 1.08 1.05 1.06 30.1M
2021-05-17 1.06 1.07 1.05 1.06 34.3M
2021-05-14 1.00 1.08 1.00 1.07 94.7M
2021-05-13 1.00 1.01 1.00 1.00 25.1M
2021-05-12 1.00 1.01 1.00 1.00 20.6M
2021-05-11 0.99 1.01 0.98 1.00 45.2M
2021-05-10 1.00 1.00 0.98 0.99 109.8M
2021-05-07 1.01 1.02 1.00 1.00 63.9M
2021-05-06 1.03 1.04 1.01 1.01 64.1M
2021-04-30 1.03 1.04 1.02 1.02 139.6M
2021-04-29 1.01 1.04 1.01 1.03 28.8M
2021-04-28 1.00 1.01 1.00 1.01 16.3M
2021-04-27 1.01 1.02 1.00 1.01 21.3M
2021-04-26 1.03 1.04 1.01 1.01 22.8M
2021-04-23 1.03 1.04 1.03 1.03 14.2M
2021-04-22 1.03 1.04 1.03 1.03 11.4M
2021-04-21 1.03 1.03 1.02 1.03 11.3M
2021-04-20 1.04 1.05 1.03 1.03 19.9M
2021-04-19 1.01 1.04 1.01 1.04 32.4M
2021-04-16 1.01 1.02 1.01 1.01 12.8M
2021-04-15 1.02 1.02 1.00 1.01 61.9M
2021-04-14 1.01 1.02 1.01 1.02 11.7M
2021-04-13 1.01 1.01 1.00 1.01 57.8M
2021-04-12 1.03 1.03 1.01 1.01 61.4M
2021-04-09 1.04 1.04 1.03 1.03 55.7M
2021-04-08 1.04 1.05 1.03 1.04 20.7M
2021-04-07 1.04 1.04 1.03 1.04 96.9M
2021-04-06 1.04 1.05 1.04 1.04 11.3M
2021-04-02 1.04 1.04 1.04 1.04 12.7M
2021-04-01 1.03 1.04 1.03 1.04 13.2M
2021-03-31 1.04 1.04 1.03 1.03 27.3M
2021-03-30 1.04 1.05 1.04 1.04 15.5M
2021-03-29 1.05 1.06 1.04 1.05 28.1M
2021-03-26 1.04 1.05 1.04 1.05 18.7M
2021-03-25 1.05 1.05 1.04 1.04 14.6M
2021-03-24 1.04 1.08 1.04 1.05 30.4M
2021-03-23 1.04 1.06 1.03 1.05 17.7M
2021-03-22 1.02 1.05 1.02 1.04 23.5M
2021-03-19 1.02 1.03 1.02 1.02 16.6M
2021-03-18 1.03 1.04 1.03 1.03 18.4M
2021-03-17 1.03 1.04 1.02 1.03 19.0M
2021-03-16 1.03 1.03 1.02 1.03 14.8M
2021-03-15 1.04 1.04 1.02 1.03 26.6M
2021-03-12 1.05 1.06 1.03 1.05 26.9M
2021-03-11 1.03 1.05 1.03 1.05 17.5M
2021-03-10 1.05 1.05 1.03 1.03 23.2M
2021-03-09 1.07 1.07 1.03 1.04 37.0M
2021-03-08 1.09 1.10 1.06 1.07 35.9M
2021-03-05 1.06 1.09 1.06 1.08 37.7M
2021-03-04 1.08 1.08 1.06 1.06 53.3M
2021-03-03 1.07 1.09 1.07 1.08 21.4M
2021-03-02 1.09 1.09 1.06 1.07 147.8M
2021-03-01 1.09 1.09 1.07 1.08 81.0M
2021-02-26 1.09 1.10 1.08 1.09 102.9M
2021-02-25 1.11 1.12 1.10 1.11 26.0M
2021-02-24 1.11 1.12 1.10 1.11 70.6M
2021-02-23 1.11 1.13 1.11 1.11 57.7M
2021-02-22 1.15 1.16 1.12 1.12 73.5M
2021-02-19 1.12 1.15 1.12 1.15 38.0M
2021-02-18 1.14 1.15 1.13 1.13 65.5M
2021-02-10 1.13 1.13 1.11 1.12 131.5M
2021-02-09 1.09 1.13 1.08 1.12 61.7M
2021-02-08 1.10 1.10 1.08 1.09 57.9M
2021-02-05 1.10 1.11 1.09 1.09 208.2M
2021-02-04 1.12 1.12 1.09 1.10 196.3M
2021-02-03 1.14 1.14 1.13 1.13 241.6M
2021-02-02 1.15 1.15 1.13 1.14 201.4M
2021-02-01 1.15 1.16 1.14 1.14 136.6M
2021-01-29 1.16 1.17 1.13 1.15 141.3M
2021-01-28 1.15 1.17 1.15 1.16 94.5M
2021-01-27 1.16 1.17 1.16 1.16 173.7M
2021-01-26 1.20 1.20 1.16 1.16 151.8M
2021-01-25 1.21 1.23 1.20 1.21 93.9M
2021-01-22 1.24 1.24 1.21 1.21 37.9M
2021-01-21 1.22 1.26 1.22 1.24 49.3M
2021-01-20 1.22 1.24 1.22 1.22 25.6M
2021-01-19 1.22 1.24 1.21 1.22 38.0M
2021-01-18 1.21 1.24 1.20 1.22 41.5M
2021-01-15 1.21 1.23 1.20 1.21 23.5M
2021-01-14 1.24 1.24 1.21 1.21 36.2M
2021-01-13 1.27 1.28 1.23 1.24 46.1M
2021-01-12 1.19 1.28 1.18 1.27 70.2M
2021-01-11 1.22 1.23 1.19 1.20 56.0M
2021-01-08 1.23 1.24 1.21 1.22 27.6M
2021-01-07 1.22 1.23 1.19 1.23 36.6M
2021-01-06 1.22 1.24 1.21 1.22 37.0M
2021-01-05 1.21 1.23 1.20 1.22 37.7M
2021-01-04 1.22 1.23 1.20 1.22 45.0M