TianHong CSI Electronic

159997
🏛️ china →
1.70
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 1.37 1.37 1.36 1.37 34.7M
2021-12-30 1.35 1.38 1.34 1.37 42.2M
2021-12-29 1.36 1.36 1.34 1.34 28.3M
2021-12-28 1.37 1.37 1.35 1.36 25.2M
2021-12-27 1.36 1.37 1.35 1.36 27.5M
2021-12-24 1.37 1.38 1.36 1.36 23.9M
2021-12-23 1.36 1.37 1.35 1.37 30.1M
2021-12-22 1.35 1.37 1.34 1.36 30.9M
2021-12-21 1.32 1.34 1.32 1.33 32.5M
2021-12-20 1.34 1.35 1.32 1.32 27.4M
2021-12-17 1.38 1.38 1.35 1.35 28.5M
2021-12-16 1.38 1.39 1.38 1.38 28.0M
2021-12-15 1.40 1.40 1.38 1.38 21.2M
2021-12-14 1.39 1.40 1.39 1.40 36.7M
2021-12-13 1.39 1.40 1.38 1.40 35.3M
2021-12-10 1.39 1.39 1.38 1.38 28.4M
2021-12-09 1.38 1.40 1.37 1.39 35.6M
2021-12-08 1.33 1.37 1.33 1.37 37.0M
2021-12-07 1.35 1.36 1.32 1.33 63.4M
2021-12-06 1.36 1.36 1.34 1.34 29.5M
2021-12-03 1.34 1.36 1.34 1.36 30.4M
2021-12-02 1.35 1.36 1.34 1.34 28.4M
2021-12-01 1.35 1.36 1.34 1.35 23.7M
2021-11-30 1.34 1.35 1.34 1.35 28.4M
2021-11-29 1.32 1.34 1.31 1.34 25.3M
2021-11-26 1.36 1.36 1.33 1.33 31.4M
2021-11-25 1.36 1.37 1.36 1.36 31.5M
2021-11-24 1.36 1.38 1.36 1.37 44.5M
2021-11-23 1.37 1.37 1.36 1.36 53.3M
2021-11-22 1.34 1.38 1.34 1.38 37.9M
2021-11-19 1.32 1.34 1.32 1.34 35.2M
2021-11-18 1.34 1.34 1.32 1.32 30.7M
2021-11-17 1.33 1.34 1.32 1.34 46.4M
2021-11-16 1.35 1.36 1.33 1.33 30.3M
2021-11-15 1.35 1.36 1.35 1.35 28.9M
2021-11-12 1.34 1.35 1.34 1.35 26.5M
2021-11-11 1.32 1.36 1.32 1.35 29.7M
2021-11-10 1.32 1.33 1.31 1.33 31.5M
2021-11-09 1.31 1.32 1.29 1.32 30.7M
2021-11-08 1.32 1.32 1.29 1.31 35.7M
2021-11-05 1.32 1.33 1.32 1.32 33.2M
2021-11-04 1.30 1.32 1.30 1.31 33.8M
2021-11-03 1.29 1.31 1.28 1.29 33.2M
2021-11-02 1.29 1.31 1.29 1.30 39.2M
2021-11-01 1.26 1.29 1.25 1.29 38.4M
2021-10-29 1.24 1.26 1.24 1.26 29.9M
2021-10-28 1.24 1.26 1.23 1.24 31.9M
2021-10-27 1.27 1.27 1.24 1.24 31.7M
2021-10-26 1.25 1.27 1.25 1.27 33.8M
2021-10-25 1.25 1.25 1.24 1.25 30.6M
2021-10-22 1.23 1.26 1.23 1.25 29.9M
2021-10-21 1.24 1.25 1.23 1.23 29.8M
2021-10-20 1.26 1.26 1.24 1.25 30.8M
2021-10-19 1.24 1.26 1.24 1.25 32.5M
2021-10-18 1.26 1.26 1.23 1.24 29.6M
2021-10-15 1.24 1.26 1.24 1.26 31.8M
2021-10-14 1.24 1.25 1.24 1.24 28.0M
2021-10-13 1.22 1.24 1.22 1.24 31.6M
2021-10-12 1.25 1.26 1.22 1.23 33.2M
2021-10-11 1.26 1.27 1.26 1.26 29.5M
2021-10-08 1.26 1.28 1.26 1.26 27.8M
2021-09-30 1.24 1.26 1.23 1.25 28.4M
2021-09-29 1.26 1.26 1.23 1.24 26.9M
2021-09-28 1.27 1.28 1.25 1.26 26.1M
2021-09-27 1.26 1.28 1.26 1.26 29.3M
2021-09-24 1.27 1.28 1.26 1.26 32.3M
2021-09-23 1.25 1.27 1.25 1.27 28.9M
2021-09-22 1.23 1.26 1.23 1.25 35.0M
2021-09-17 1.24 1.26 1.23 1.25 27.8M
2021-09-16 1.28 1.28 1.24 1.24 34.0M
2021-09-15 1.28 1.28 1.26 1.27 24.6M
2021-09-14 1.29 1.30 1.27 1.28 29.2M
2021-09-13 1.32 1.32 1.29 1.29 31.5M
2021-09-10 1.29 1.33 1.28 1.32 36.1M
2021-09-09 1.30 1.30 1.28 1.29 28.8M
2021-09-08 1.30 1.31 1.29 1.31 34.4M
2021-09-07 1.29 1.30 1.28 1.30 30.1M
2021-09-06 1.27 1.29 1.25 1.29 41.4M
2021-09-03 1.27 1.28 1.25 1.27 34.9M
2021-09-02 1.29 1.29 1.26 1.27 43.1M
2021-09-01 1.29 1.31 1.26 1.29 32.9M
2021-08-31 1.32 1.32 1.28 1.29 29.9M
2021-08-30 1.34 1.35 1.31 1.32 27.3M
2021-08-27 1.33 1.34 1.33 1.34 28.2M
2021-08-26 1.36 1.36 1.33 1.34 77.2M
2021-08-25 1.36 1.37 1.35 1.36 28.6M
2021-08-24 1.37 1.38 1.35 1.37 30.6M
2021-08-23 1.33 1.37 1.33 1.37 58.2M
2021-08-20 1.34 1.35 1.32 1.34 27.9M
2021-08-19 1.32 1.34 1.32 1.33 26.9M
2021-08-18 1.31 1.32 1.31 1.32 27.4M
2021-08-17 1.36 1.36 1.31 1.31 44.4M
2021-08-16 1.35 1.37 1.35 1.36 26.1M
2021-08-13 1.40 1.40 1.36 1.36 40.3M
2021-08-12 1.40 1.43 1.39 1.41 28.0M
2021-08-11 1.40 1.40 1.38 1.40 36.1M
2021-08-10 1.40 1.40 1.38 1.40 30.6M
2021-08-09 1.40 1.41 1.38 1.40 29.8M
2021-08-06 1.42 1.43 1.39 1.41 38.7M
2021-08-05 1.42 1.43 1.40 1.42 42.8M
2021-08-04 1.37 1.43 1.37 1.42 48.5M
2021-08-03 1.42 1.42 1.37 1.38 62.7M
2021-08-02 1.42 1.43 1.40 1.43 48.1M
2021-07-30 1.41 1.43 1.40 1.43 52.3M
2021-07-29 1.39 1.43 1.38 1.42 45.5M
2021-07-28 1.39 1.39 1.31 1.37 50.8M
2021-07-27 1.43 1.46 1.38 1.39 48.9M
2021-07-26 1.41 1.42 1.37 1.41 52.3M
2021-07-23 1.42 1.42 1.40 1.40 40.6M
2021-07-22 1.39 1.42 1.39 1.42 49.8M
2021-07-21 1.38 1.42 1.37 1.39 60.5M
2021-07-20 1.34 1.37 1.34 1.37 35.0M
2021-07-19 1.34 1.36 1.34 1.35 40.4M
2021-07-16 1.35 1.37 1.35 1.35 35.2M
2021-07-15 1.35 1.36 1.33 1.35 45.8M
2021-07-14 1.37 1.37 1.35 1.35 54.9M
2021-07-13 1.39 1.39 1.35 1.36 41.9M
2021-07-12 1.38 1.40 1.36 1.39 44.0M
2021-07-09 1.39 1.39 1.35 1.38 45.6M
2021-07-08 1.36 1.40 1.36 1.39 49.1M
2021-07-07 1.33 1.36 1.31 1.36 67.6M
2021-07-06 1.35 1.37 1.32 1.34 61.5M
2021-07-05 1.32 1.35 1.32 1.35 64.8M
2021-07-02 1.34 1.34 1.31 1.31 54.3M
2021-07-01 1.37 1.37 1.34 1.34 50.4M
2021-06-30 1.34 1.37 1.34 1.37 64.2M
2021-06-29 1.36 1.36 1.33 1.34 50.5M
2021-06-28 1.35 1.37 1.34 1.36 49.8M
2021-06-25 1.33 1.35 1.32 1.35 62.0M
2021-06-24 1.34 1.35 1.32 1.34 57.3M
2021-06-23 1.29 1.34 1.29 1.33 69.3M
2021-06-22 1.30 1.30 1.28 1.30 62.0M
2021-06-21 1.28 1.30 1.26 1.29 65.4M
2021-06-18 1.27 1.29 1.27 1.28 77.0M
2021-06-17 1.21 1.27 1.21 1.27 89.3M
2021-06-16 1.24 1.25 1.21 1.21 58.4M
2021-06-15 1.23 1.25 1.23 1.24 58.2M
2021-06-11 1.25 1.25 1.23 1.23 61.9M
2021-06-10 1.23 1.25 1.23 1.25 62.7M
2021-06-09 1.23 1.25 1.23 1.24 62.4M
2021-06-08 1.25 1.25 1.23 1.23 66.8M
2021-06-07 1.23 1.25 1.23 1.24 71.3M
2021-06-04 1.21 1.23 1.20 1.22 66.1M
2021-06-03 1.22 1.23 1.21 1.21 56.6M
2021-06-02 1.24 1.24 1.22 1.22 58.9M
2021-06-01 1.24 1.25 1.23 1.24 58.4M
2021-05-31 1.23 1.24 1.22 1.24 59.8M
2021-05-28 1.24 1.24 1.22 1.22 63.5M
2021-05-27 1.21 1.24 1.21 1.23 104.6M
2021-05-26 1.22 1.22 1.20 1.21 56.6M
2021-05-25 1.19 1.22 1.19 1.22 71.1M
2021-05-24 1.17 1.19 1.16 1.19 73.9M
2021-05-21 1.18 1.19 1.17 1.17 61.6M
2021-05-20 1.18 1.19 1.17 1.18 57.9M
2021-05-19 1.17 1.19 1.16 1.18 61.4M
2021-05-18 1.17 1.17 1.16 1.17 80.1M
2021-05-17 1.16 1.18 1.16 1.17 62.7M
2021-05-14 1.14 1.16 1.13 1.16 67.8M
2021-05-13 1.13 1.15 1.13 1.14 60.8M
2021-05-12 1.14 1.15 1.12 1.14 62.4M
2021-05-11 1.12 1.14 1.11 1.14 60.6M
2021-05-10 1.14 1.15 1.13 1.13 70.3M
2021-05-07 1.19 1.20 1.14 1.14 67.6M
2021-05-06 1.20 1.21 1.19 1.19 56.9M
2021-04-30 1.21 1.21 1.20 1.21 61.4M
2021-04-29 1.21 1.22 1.21 1.21 55.7M
2021-04-28 1.21 1.21 1.19 1.21 61.4M
2021-04-27 1.20 1.21 1.19 1.20 72.3M
2021-04-26 1.21 1.24 1.21 1.21 85.1M
2021-04-23 1.21 1.22 1.21 1.21 60.8M
2021-04-22 1.21 1.22 1.20 1.21 81.4M
2021-04-21 1.19 1.20 1.18 1.20 75.3M
2021-04-20 1.20 1.20 1.19 1.19 68.4M
2021-04-19 1.16 1.21 1.16 1.20 80.5M
2021-04-16 1.16 1.17 1.15 1.16 56.2M
2021-04-15 1.16 1.16 1.14 1.16 69.2M
2021-04-14 1.15 1.17 1.15 1.16 73.9M
2021-04-13 1.14 1.16 1.14 1.15 68.1M
2021-04-12 1.17 1.18 1.14 1.14 72.7M
2021-04-09 1.18 1.19 1.17 1.17 63.1M
2021-04-08 1.18 1.19 1.17 1.18 61.8M
2021-04-07 1.19 1.19 1.17 1.18 70.0M
2021-04-06 1.19 1.19 1.17 1.18 64.6M
2021-04-02 1.15 1.18 1.15 1.18 73.9M
2021-04-01 1.13 1.15 1.13 1.15 78.9M
2021-03-31 1.13 1.13 1.12 1.13 71.2M
2021-03-30 1.12 1.14 1.12 1.13 67.9M
2021-03-29 1.13 1.14 1.12 1.12 58.4M
2021-03-26 1.10 1.13 1.10 1.13 70.3M
2021-03-25 1.09 1.10 1.08 1.10 50.7M
2021-03-24 1.12 1.12 1.09 1.09 64.9M
2021-03-23 1.13 1.14 1.11 1.12 71.8M
2021-03-22 1.11 1.13 1.10 1.13 77.0M
2021-03-19 1.12 1.13 1.10 1.11 69.7M
2021-03-18 1.13 1.14 1.12 1.13 72.5M
2021-03-17 1.11 1.13 1.10 1.13 86.2M
2021-03-16 1.12 1.13 1.10 1.12 69.1M
2021-03-15 1.14 1.14 1.11 1.12 77.3M
2021-03-12 1.17 1.17 1.14 1.15 81.4M
2021-03-11 1.15 1.17 1.13 1.17 77.3M
2021-03-10 1.17 1.18 1.14 1.15 102.5M
2021-03-09 1.20 1.20 1.15 1.15 79.9M
2021-03-08 1.25 1.26 1.20 1.20 80.5M
2021-03-05 1.22 1.25 1.21 1.24 63.4M
2021-03-04 1.26 1.26 1.23 1.23 63.3M
2021-03-03 1.26 1.27 1.24 1.27 73.8M
2021-03-02 1.26 1.27 1.24 1.26 70.7M
2021-03-01 1.22 1.25 1.22 1.25 71.7M
2021-02-26 1.21 1.23 1.21 1.21 62.7M
2021-02-25 1.25 1.25 1.23 1.24 61.9M
2021-02-24 1.25 1.27 1.23 1.24 69.1M
2021-02-23 1.25 1.27 1.24 1.25 68.4M
2021-02-22 1.29 1.29 1.26 1.26 65.7M
2021-02-19 1.27 1.29 1.26 1.29 47.4M
2021-02-18 1.30 1.30 1.27 1.27 40.8M
2021-02-10 1.26 1.28 1.25 1.28 47.4M
2021-02-09 1.22 1.26 1.22 1.26 50.3M
2021-02-08 1.21 1.24 1.20 1.22 70.7M
2021-02-05 1.24 1.24 1.21 1.21 58.3M
2021-02-04 1.24 1.25 1.21 1.24 58.0M
2021-02-03 1.30 1.30 1.25 1.25 46.3M
2021-02-02 1.28 1.30 1.27 1.30 41.0M
2021-02-01 1.27 1.28 1.26 1.28 51.1M
2021-01-29 1.28 1.30 1.25 1.27 51.5M
2021-01-28 1.32 1.33 1.27 1.28 48.6M
2021-01-27 1.33 1.34 1.31 1.34 40.3M
2021-01-26 1.36 1.37 1.32 1.33 38.9M
2021-01-25 1.37 1.38 1.34 1.36 49.9M
2021-01-22 1.39 1.39 1.35 1.37 56.1M
2021-01-21 1.37 1.39 1.37 1.38 65.0M
2021-01-20 1.35 1.37 1.35 1.36 51.4M
2021-01-19 1.40 1.40 1.35 1.36 61.1M
2021-01-18 1.34 1.40 1.34 1.39 73.3M
2021-01-15 1.36 1.38 1.32 1.34 71.3M
2021-01-14 1.38 1.40 1.35 1.37 98.6M
2021-01-13 1.37 1.39 1.36 1.38 128.0M
2021-01-12 1.32 1.36 1.31 1.36 77.1M
2021-01-11 1.32 1.35 1.31 1.32 59.1M
2021-01-08 1.30 1.32 1.30 1.31 43.5M
2021-01-07 1.29 1.30 1.28 1.30 76.8M
2021-01-06 1.31 1.31 1.28 1.29 77.2M
2021-01-05 1.25 1.30 1.25 1.30 86.1M
2021-01-04 1.25 1.26 1.23 1.25 69.2M