Tai Kang CNI Public Health

159760
🏛️ china →
0.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.69 0.69 0.68 0.69 195.9K
09:35 0.69 0.69 0.69 0.69 200.0K
09:40 0.69 0.69 0.69 0.69 541.4K
09:45 0.69 0.69 0.68 0.69 375.9K
09:55 0.69 0.69 0.69 0.69 15.0K
10:00 0.68 0.69 0.68 0.69 2,057.0K
10:05 0.68 0.69 0.68 0.69 23.2K
10:10 0.69 0.69 0.68 0.68 23.9K
10:15 0.68 0.68 0.68 0.68 6.9K
10:35 0.69 0.69 0.68 0.68 144.1K
10:40 0.68 0.68 0.68 0.68 25.8K
10:45 0.68 0.68 0.68 0.68 23.9K
10:50 0.68 0.68 0.68 0.68 23.3K
10:55 0.68 0.68 0.68 0.68 25.4K
11:00 0.68 0.69 0.68 0.69 20.2K
11:05 0.69 0.69 0.69 0.69 21.9K
11:10 0.69 0.69 0.69 0.69 20.6K
11:15 0.69 0.69 0.69 0.69 20.4K
11:20 0.69 0.69 0.69 0.69 22.5K
11:25 0.69 0.69 0.69 0.69 23.1K
13:00 0.69 0.69 0.69 0.69 415.0K
13:05 0.69 0.69 0.69 0.69 20.8K
13:10 0.69 0.69 0.69 0.69 20.0K
13:15 0.69 0.69 0.69 0.69 20.5K
13:20 0.69 0.69 0.69 0.69 22.4K
13:25 0.69 0.69 0.69 0.69 20.4K
13:30 0.69 0.69 0.69 0.69 20.6K
13:35 0.69 0.69 0.69 0.69 26.3K
13:40 0.69 0.69 0.69 0.69 20.6K
13:45 0.69 0.69 0.69 0.69 21.9K
13:50 0.69 0.69 0.68 0.69 20.5K
13:55 0.69 0.69 0.68 0.68 20.7K
14:00 0.68 0.68 0.68 0.68 22.6K
14:05 0.68 0.69 0.68 0.68 29.0K
14:10 0.68 0.68 0.68 0.68 32.0K
14:15 0.68 0.69 0.68 0.68 262.4K
14:20 0.68 0.68 0.68 0.68 20.3K
14:25 0.68 0.68 0.68 0.68 22.6K
14:30 0.68 0.68 0.68 0.68 26.6K
14:35 0.68 0.68 0.68 0.68 20.7K
14:40 0.68 0.68 0.68 0.68 39.7K
14:45 0.68 0.68 0.68 0.68 595.4K
14:50 0.68 0.68 0.68 0.68 328.3K
14:55 0.68 0.68 0.68 0.68 9.3K
15:00 0.68 0.68 0.68 0.68 64.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.69 0.69 0.68 0.68 5.9M
2025-09-25 0.69 0.70 0.69 0.70 5.7M
2025-09-24 0.68 0.69 0.68 0.69 3.9M
2025-09-23 0.69 0.69 0.67 0.68 6.1M
2025-09-22 0.69 0.70 0.68 0.69 2.4M
2025-09-19 0.70 0.70 0.68 0.69 5.0M
2025-09-18 0.70 0.71 0.69 0.70 5.1M
2025-09-17 0.70 0.70 0.69 0.70 7.5M
2025-09-16 0.71 0.71 0.69 0.69 4.6M
2025-09-15 0.70 0.70 0.70 0.70 2.5M
2025-09-12 0.70 0.70 0.69 0.70 2.9M
2025-09-11 0.70 0.70 0.67 0.70 3.7M
2025-09-10 0.71 0.71 0.70 0.70 2.2M
2025-09-09 0.72 0.73 0.70 0.71 9.8M
2025-09-08 0.70 0.72 0.69 0.72 3.0M
2025-09-05 0.70 0.70 0.67 0.70 6.0M
2025-09-04 0.70 0.71 0.67 0.68 8.3M
2025-09-03 0.71 0.72 0.70 0.70 4.6M
2025-09-02 0.70 0.73 0.69 0.71 9.6M
2025-09-01 0.69 0.71 0.68 0.71 5.5M
2025-08-29 0.66 0.68 0.66 0.68 5.5M
2025-08-28 0.66 0.67 0.65 0.66 5.7M
2025-08-27 0.68 0.68 0.66 0.67 7.3M
2025-08-26 0.68 0.68 0.67 0.68 2.6M
2025-08-25 0.67 0.68 0.67 0.68 7.5M
2025-08-22 0.66 0.67 0.66 0.67 2.8M
2025-08-21 0.66 0.67 0.66 0.66 5.3M
2025-08-20 0.65 0.65 0.65 0.65 3.6M
2025-08-19 0.66 0.67 0.65 0.65 6.0M
2025-08-18 0.66 0.67 0.66 0.66 2.9M
2025-08-15 0.65 0.66 0.65 0.66 4.0M
2025-08-14 0.66 0.66 0.65 0.65 3.8M
2025-08-13 0.65 0.66 0.65 0.66 2.7M
2025-08-12 0.64 0.65 0.64 0.64 3.4M
2025-08-11 0.64 0.65 0.64 0.64 3.0M
2025-08-08 0.64 0.64 0.64 0.64 1.1M
2025-08-07 0.65 0.65 0.64 0.64 1.8M
2025-08-06 0.65 0.65 0.65 0.65 1.7M
2025-08-05 0.65 0.65 0.64 0.65 1.5M
2025-08-04 0.65 0.65 0.63 0.65 3.9M
2025-08-01 0.66 0.66 0.65 0.65 2.5M
2025-07-31 0.67 0.67 0.65 0.66 4.5M
2025-07-30 0.66 0.68 0.66 0.67 9.7M
2025-07-29 0.65 0.67 0.65 0.66 7.8M
2025-07-28 0.64 0.65 0.64 0.65 4.1M
2025-07-25 0.63 0.65 0.63 0.64 1.5M
2025-07-24 0.63 0.64 0.63 0.64 1.8M
2025-07-23 0.62 0.63 0.62 0.63 1.9M
2025-07-22 0.63 0.63 0.62 0.63 2.4M
2025-07-21 0.63 0.63 0.62 0.62 1.6M
2025-07-18 0.62 0.63 0.62 0.63 4.6M
2025-07-17 0.61 0.62 0.61 0.62 3.8M
2025-07-16 0.61 0.61 0.61 0.61 1.1M
2025-07-15 0.60 0.61 0.60 0.61 1.7M
2025-07-14 0.61 0.61 0.60 0.61 1.2M
2025-07-11 0.60 0.61 0.60 0.60 3.1M
2025-07-10 0.59 0.60 0.59 0.60 1.3M
2025-07-09 0.59 0.60 0.59 0.59 2.6M
2025-07-08 0.60 0.60 0.59 0.59 6.3M
2025-07-07 0.60 0.60 0.59 0.60 1.2M
2025-07-04 0.59 0.60 0.59 0.60 1.2M
2025-07-03 0.59 0.60 0.59 0.59 0.8M
2025-07-02 0.60 0.60 0.59 0.59 2.6M
2025-07-01 0.59 0.60 0.59 0.60 3.6M
2025-06-30 0.58 0.59 0.58 0.59 1.0M
2025-06-27 0.58 0.59 0.58 0.58 0.5M
2025-06-26 0.59 0.59 0.58 0.58 0.6M
2025-06-25 0.59 0.59 0.58 0.59 1.8M
2025-06-24 0.58 0.60 0.58 0.58 3.4M
2025-06-23 0.58 0.59 0.57 0.58 3.1M
2025-06-20 0.58 0.58 0.58 0.58 0.4M
2025-06-19 0.58 0.59 0.58 0.58 3.8M
2025-06-18 0.58 0.59 0.58 0.58 3.1M
2025-06-17 0.60 0.60 0.59 0.59 11.5M
2025-06-16 0.62 0.62 0.60 0.60 2.1M
2025-06-13 0.61 0.62 0.60 0.61 2.3M
2025-06-12 0.59 0.61 0.59 0.61 0.5M
2025-06-11 0.61 0.61 0.61 0.61 0.9M
2025-06-10 0.60 0.61 0.59 0.61 5.5M
2025-06-09 0.60 0.61 0.60 0.60 1.1M
2025-06-06 0.60 0.60 0.59 0.60 0.2M
2025-06-05 0.60 0.60 0.60 0.60 0.4M
2025-06-04 0.59 0.61 0.56 0.60 0.7M
2025-06-03 0.59 0.60 0.59 0.60 1.1M
2025-05-30 0.60 0.60 0.59 0.59 0.8M
2025-05-29 0.58 0.59 0.58 0.59 0.8M
2025-05-28 0.58 0.59 0.58 0.58 4.0M
2025-05-27 0.58 0.59 0.58 0.58 1.7M
2025-05-26 0.59 0.59 0.58 0.58 0.7M
2025-05-23 0.59 0.60 0.59 0.59 2.3M
2025-05-22 0.59 0.59 0.58 0.59 1.1M
2025-05-21 0.58 0.59 0.58 0.59 6.7M
2025-05-20 0.58 0.58 0.58 0.58 3.9M
2025-05-19 0.58 0.58 0.57 0.57 4.9M
2025-05-16 0.57 0.57 0.57 0.57 0.8M
2025-05-15 0.57 0.57 0.57 0.57 1.3M
2025-05-14 0.57 0.58 0.57 0.57 1.9M
2025-05-13 0.57 0.57 0.57 0.57 2.2M
2025-05-12 0.57 0.57 0.56 0.57 1.5M
2025-05-09 0.57 0.57 0.56 0.57 0.6M
2025-05-08 0.56 0.57 0.56 0.57 1.9M
2025-05-07 0.57 0.57 0.56 0.56 1.1M
2025-05-06 0.56 0.57 0.56 0.57 1.6M
2025-04-30 0.56 0.56 0.56 0.56 1.3M
2025-04-29 0.56 0.56 0.56 0.56 0.9M
2025-04-28 0.56 0.56 0.55 0.56 1.3M
2025-04-25 0.56 0.56 0.56 0.56 2.8M
2025-04-24 0.56 0.56 0.56 0.56 3.5M
2025-04-23 0.56 0.56 0.56 0.56 1.9M
2025-04-22 0.56 0.56 0.55 0.56 3.5M
2025-04-21 0.55 0.56 0.55 0.56 0.7M
2025-04-18 0.55 0.57 0.55 0.55 3.8M
2025-04-17 0.55 0.56 0.55 0.55 0.5M
2025-04-16 0.55 0.55 0.55 0.55 0.8M
2025-04-15 0.56 0.56 0.55 0.56 0.6M
2025-04-14 0.56 0.56 0.56 0.56 0.7M
2025-04-11 0.56 0.56 0.55 0.56 1.2M
2025-04-10 0.56 0.56 0.55 0.56 2.1M
2025-04-09 0.54 0.55 0.53 0.55 2.3M
2025-04-08 0.55 0.56 0.54 0.55 4.9M
2025-04-07 0.57 0.57 0.54 0.55 6.2M
2025-04-03 0.60 0.60 0.58 0.59 3.0M
2025-04-02 0.60 0.60 0.59 0.60 1.8M
2025-04-01 0.59 0.60 0.59 0.60 3.6M
2025-03-31 0.58 0.59 0.58 0.58 4.0M
2025-03-28 0.58 0.59 0.58 0.58 5.8M
2025-03-27 0.56 0.59 0.56 0.59 3.4M
2025-03-26 0.58 0.58 0.57 0.57 1.3M
2025-03-25 0.57 0.58 0.57 0.57 3.6M
2025-03-24 0.57 0.58 0.57 0.57 3.4M
2025-03-21 0.58 0.58 0.57 0.57 4.4M
2025-03-20 0.59 0.59 0.58 0.58 7.3M
2025-03-19 0.59 0.59 0.59 0.59 5.9M
2025-03-18 0.59 0.60 0.59 0.59 6.1M
2025-03-17 0.58 0.59 0.58 0.58 2.1M
2025-03-14 0.57 0.58 0.57 0.58 6.0M
2025-03-13 0.57 0.57 0.57 0.57 3.8M
2025-03-12 0.58 0.58 0.57 0.57 2.5M
2025-03-11 0.59 0.59 0.57 0.58 2.2M
2025-03-10 0.58 0.58 0.57 0.58 2.6M
2025-03-07 0.57 0.58 0.57 0.57 1.3M
2025-03-06 0.57 0.58 0.57 0.58 3.6M
2025-03-05 0.58 0.58 0.57 0.57 1.1M
2025-03-04 0.58 0.58 0.57 0.57 4.4M
2025-03-03 0.57 0.58 0.57 0.57 1.0M
2025-02-28 0.58 0.58 0.57 0.57 3.6M
2025-02-27 0.58 0.59 0.58 0.58 2.9M
2025-02-26 0.58 0.58 0.57 0.58 4.6M
2025-02-25 0.58 0.58 0.57 0.58 2.9M
2025-02-24 0.59 0.59 0.58 0.58 3.2M
2025-02-21 0.58 0.59 0.58 0.59 9.2M
2025-02-20 0.57 0.59 0.57 0.58 6.5M
2025-02-19 0.57 0.57 0.57 0.57 5.7M
2025-02-18 0.58 0.58 0.57 0.57 2.3M
2025-02-17 0.58 0.59 0.58 0.58 6.0M
2025-02-14 0.57 0.58 0.57 0.58 6.4M
2025-02-13 0.57 0.57 0.56 0.56 2.9M
2025-02-12 0.56 0.57 0.56 0.57 4.1M
2025-02-11 0.57 0.57 0.56 0.57 0.9M
2025-02-10 0.56 0.57 0.56 0.57 2.3M
2025-02-07 0.56 0.57 0.56 0.57 7.5M
2025-02-06 0.55 0.56 0.55 0.56 3.6M
2025-02-05 0.56 0.56 0.55 0.55 0.9M
2025-01-27 0.55 0.56 0.55 0.56 1.2M
2025-01-24 0.55 0.55 0.55 0.55 9.3M
2025-01-23 0.55 0.56 0.55 0.55 3.3M
2025-01-22 0.56 0.56 0.55 0.55 1.7M
2025-01-21 0.56 0.56 0.55 0.56 3.0M
2025-01-20 0.55 0.56 0.55 0.56 6.9M
2025-01-17 0.55 0.55 0.55 0.55 3.5M
2025-01-16 0.55 0.56 0.55 0.55 2.1M
2025-01-15 0.55 0.55 0.55 0.55 1.9M
2025-01-14 0.54 0.56 0.54 0.55 4.6M
2025-01-13 0.55 0.60 0.54 0.54 4.7M
2025-01-10 0.54 0.55 0.54 0.54 4.3M
2025-01-09 0.55 0.55 0.55 0.55 1.1M
2025-01-08 0.55 0.55 0.54 0.55 1.7M
2025-01-07 0.56 0.56 0.55 0.55 4.9M
2025-01-06 0.56 0.56 0.56 0.56 2.9M
2025-01-03 0.56 0.57 0.56 0.56 4.2M
2025-01-02 0.58 0.58 0.56 0.56 3.6M