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
2022-12-30 0.86 0.87 0.86 0.86 27.4M
2022-12-29 0.86 0.87 0.86 0.86 28.7M
2022-12-28 0.87 0.87 0.86 0.86 28.8M
2022-12-27 0.87 0.88 0.86 0.87 29.8M
2022-12-26 0.85 0.87 0.85 0.87 35.4M
2022-12-23 0.85 0.86 0.84 0.85 29.0M
2022-12-22 0.86 0.87 0.85 0.86 33.8M
2022-12-21 0.87 0.88 0.86 0.86 30.4M
2022-12-20 0.87 0.88 0.87 0.87 36.5M
2022-12-19 0.89 0.90 0.87 0.87 32.3M
2022-12-16 0.90 0.90 0.89 0.90 32.4M
2022-12-15 0.89 0.91 0.89 0.91 31.9M
2022-12-14 0.91 0.92 0.90 0.90 27.2M
2022-12-13 0.91 0.91 0.90 0.90 28.8M
2022-12-12 0.90 0.92 0.89 0.91 41.4M
2022-12-09 0.89 0.90 0.89 0.90 34.2M
2022-12-08 0.90 0.90 0.89 0.89 27.9M
2022-12-07 0.91 0.91 0.90 0.90 28.5M
2022-12-06 0.90 0.92 0.89 0.91 35.9M
2022-12-05 0.89 0.90 0.89 0.90 35.2M
2022-12-02 0.90 0.90 0.89 0.89 28.1M
2022-12-01 0.90 0.91 0.89 0.90 42.7M
2022-11-30 0.89 0.89 0.88 0.89 21.1M
2022-11-29 0.87 0.89 0.87 0.89 29.9M
2022-11-28 0.87 0.88 0.87 0.87 28.4M
2022-11-25 0.89 0.90 0.88 0.89 30.6M
2022-11-24 0.90 0.91 0.89 0.89 33.5M
2022-11-23 0.91 0.91 0.89 0.90 50.1M
2022-11-22 0.92 0.92 0.90 0.91 27.9M
2022-11-21 0.91 0.92 0.90 0.92 29.5M
2022-11-18 0.94 0.94 0.92 0.92 48.3M
2022-11-17 0.92 0.94 0.91 0.94 39.2M
2022-11-16 0.94 0.94 0.92 0.93 34.5M
2022-11-15 0.89 0.94 0.88 0.94 47.5M
2022-11-14 0.88 0.90 0.88 0.89 37.8M
2022-11-11 0.89 0.89 0.88 0.88 35.0M
2022-11-10 0.88 0.89 0.86 0.87 48.5M
2022-11-09 0.90 0.90 0.89 0.89 32.0M
2022-11-08 0.91 0.91 0.89 0.90 28.8M
2022-11-07 0.91 0.92 0.91 0.91 32.3M
2022-11-04 0.90 0.92 0.89 0.91 43.7M
2022-11-03 0.88 0.90 0.88 0.90 73.8M
2022-11-02 0.88 0.89 0.88 0.89 33.6M
2022-11-01 0.86 0.88 0.86 0.88 30.5M
2022-10-31 0.84 0.87 0.84 0.86 33.1M
2022-10-28 0.87 0.87 0.84 0.85 37.5M
2022-10-27 0.87 0.88 0.86 0.87 30.9M
2022-10-26 0.85 0.87 0.84 0.87 35.0M
2022-10-25 0.85 0.86 0.84 0.85 29.3M
2022-10-24 0.86 0.88 0.85 0.85 35.8M
2022-10-21 0.87 0.87 0.85 0.86 32.4M
2022-10-20 0.84 0.88 0.84 0.87 41.8M
2022-10-19 0.86 0.86 0.85 0.85 36.8M
2022-10-18 0.86 0.87 0.85 0.86 34.7M
2022-10-17 0.84 0.86 0.84 0.86 31.3M
2022-10-14 0.83 0.85 0.82 0.85 35.3M
2022-10-13 0.82 0.83 0.82 0.82 33.8M
2022-10-12 0.79 0.82 0.79 0.82 36.2M
2022-10-11 0.79 0.80 0.79 0.79 37.9M
2022-10-10 0.84 0.84 0.79 0.80 39.1M
2022-09-30 0.85 0.86 0.84 0.84 38.8M
2022-09-29 0.86 0.87 0.85 0.85 30.9M
2022-09-28 0.88 0.88 0.85 0.85 31.5M
2022-09-27 0.86 0.88 0.86 0.88 30.7M
2022-09-26 0.86 0.87 0.86 0.86 33.3M
2022-09-23 0.89 0.89 0.86 0.87 39.8M
2022-09-22 0.89 0.90 0.88 0.89 31.1M
2022-09-21 0.90 0.90 0.89 0.89 36.1M
2022-09-20 0.91 0.91 0.90 0.90 36.7M
2022-09-19 0.91 0.93 0.90 0.91 30.8M
2022-09-16 0.93 0.94 0.92 0.92 31.7M
2022-09-15 0.95 0.96 0.92 0.93 35.9M
2022-09-14 0.95 0.96 0.94 0.95 38.3M
2022-09-13 0.96 0.98 0.96 0.96 26.5M
2022-09-09 0.96 0.96 0.95 0.96 34.5M
2022-09-08 0.97 0.97 0.96 0.96 41.0M
2022-09-07 0.96 0.98 0.96 0.97 39.6M
2022-09-06 0.95 0.96 0.95 0.96 35.8M
2022-09-05 0.95 0.96 0.94 0.95 41.7M
2022-09-02 0.95 0.96 0.95 0.96 39.5M
2022-09-01 0.96 0.97 0.94 0.95 44.6M
2022-08-31 0.97 0.97 0.95 0.96 43.6M
2022-08-30 0.97 0.98 0.96 0.97 37.8M
2022-08-29 0.97 0.98 0.96 0.98 48.2M
2022-08-26 0.99 1.00 0.98 0.98 35.5M
2022-08-25 0.99 0.99 0.97 0.99 38.3M
2022-08-24 1.03 1.03 0.99 0.99 42.2M
2022-08-23 1.03 1.04 1.02 1.03 37.7M
2022-08-22 1.03 1.05 1.02 1.04 34.1M
2022-08-19 1.06 1.07 1.03 1.03 42.7M
2022-08-18 1.05 1.06 1.04 1.06 36.3M
2022-08-17 1.03 1.05 1.03 1.05 39.2M
2022-08-16 1.04 1.05 1.03 1.03 40.2M
2022-08-15 1.04 1.05 1.04 1.04 37.4M
2022-08-12 1.07 1.07 1.05 1.05 42.2M
2022-08-11 1.04 1.07 1.04 1.07 46.0M
2022-08-10 1.04 1.06 1.04 1.04 45.5M
2022-08-09 1.05 1.05 1.03 1.05 37.3M
2022-08-08 1.06 1.06 1.04 1.05 39.7M
2022-08-05 1.01 1.05 1.00 1.05 55.6M
2022-08-04 0.99 1.01 0.99 1.00 49.9M
2022-08-03 0.98 1.01 0.98 0.99 51.0M
2022-08-02 0.98 0.99 0.96 0.98 52.5M
2022-08-01 0.97 0.99 0.96 0.99 40.4M
2022-07-29 0.99 0.99 0.97 0.97 47.9M
2022-07-28 0.97 1.00 0.97 0.99 52.8M
2022-07-27 0.97 0.97 0.96 0.96 35.7M
2022-07-26 0.96 0.97 0.95 0.97 34.7M
2022-07-25 0.97 0.98 0.96 0.96 34.2M
2022-07-22 0.99 0.99 0.97 0.97 39.3M
2022-07-21 0.98 1.00 0.97 0.99 43.3M
2022-07-20 0.97 0.98 0.97 0.98 35.7M
2022-07-19 0.96 0.97 0.95 0.97 37.5M
2022-07-18 0.96 0.97 0.95 0.96 41.0M
2022-07-15 0.97 0.98 0.96 0.96 43.8M
2022-07-14 0.96 0.98 0.95 0.97 46.0M
2022-07-13 0.97 0.97 0.95 0.96 56.8M
2022-07-12 0.99 0.99 0.97 0.97 48.4M
2022-07-11 1.01 1.01 0.98 0.99 68.7M
2022-07-08 1.01 1.03 1.01 1.01 60.2M
2022-07-07 1.01 1.01 0.99 1.01 58.3M
2022-07-06 1.00 1.02 1.00 1.01 44.9M
2022-07-05 1.01 1.02 0.99 1.00 43.6M
2022-07-04 1.03 1.03 1.00 1.01 47.1M
2022-07-01 1.04 1.05 1.03 1.03 57.5M
2022-06-30 1.02 1.04 1.02 1.03 39.3M
2022-06-29 1.04 1.05 1.02 1.02 40.7M
2022-06-28 1.01 1.04 0.99 1.04 42.5M
2022-06-27 1.00 1.01 1.00 1.01 41.5M
2022-06-24 0.98 1.00 0.98 1.00 38.8M
2022-06-23 0.96 0.98 0.96 0.98 54.4M
2022-06-22 1.00 1.00 0.96 0.96 45.3M
2022-06-21 1.00 1.01 0.99 1.00 45.1M
2022-06-20 0.99 1.01 0.99 1.00 56.8M
2022-06-17 0.98 0.99 0.97 0.99 48.9M
2022-06-16 0.99 1.00 0.98 0.99 46.1M
2022-06-15 0.96 1.00 0.96 0.99 63.6M
2022-06-14 0.97 0.97 0.94 0.96 42.0M
2022-06-13 0.98 0.99 0.97 0.98 41.9M
2022-06-10 0.97 0.99 0.96 0.99 57.0M
2022-06-09 1.00 1.01 0.97 0.97 63.9M
2022-06-08 1.00 1.02 0.99 1.00 46.5M
2022-06-07 1.02 1.02 1.00 1.00 33.4M
2022-06-06 0.99 1.02 0.99 1.02 45.7M
2022-06-02 0.96 0.99 0.96 0.99 47.6M
2022-06-01 0.96 0.97 0.96 0.97 40.1M
2022-05-31 0.94 0.97 0.92 0.97 48.6M
2022-05-30 0.93 0.94 0.92 0.93 36.5M
2022-05-27 0.93 0.94 0.92 0.93 47.4M
2022-05-26 0.92 0.94 0.90 0.93 44.8M
2022-05-25 0.91 0.93 0.91 0.92 39.2M
2022-05-24 0.96 0.97 0.92 0.92 35.4M
2022-05-23 0.96 0.96 0.95 0.96 33.8M
2022-05-20 0.95 0.96 0.94 0.96 32.1M
2022-05-19 0.93 0.95 0.92 0.95 51.6M
2022-05-18 0.94 0.95 0.93 0.94 32.3M
2022-05-17 0.91 0.94 0.91 0.94 37.4M
2022-05-16 0.92 0.94 0.91 0.92 37.7M
2022-05-13 0.93 0.93 0.91 0.92 35.8M
2022-05-12 0.92 0.94 0.92 0.93 29.5M
2022-05-11 0.90 0.95 0.90 0.93 41.2M
2022-05-10 0.87 0.91 0.86 0.90 42.5M
2022-05-09 0.87 0.89 0.87 0.87 48.4M
2022-05-06 0.90 0.90 0.87 0.88 39.0M
2022-05-05 0.91 0.92 0.90 0.91 40.2M
2022-04-29 0.88 0.92 0.88 0.92 38.7M
2022-04-28 0.88 0.89 0.86 0.87 39.7M
2022-04-27 0.81 0.88 0.81 0.88 42.6M
2022-04-26 0.85 0.86 0.82 0.83 45.5M
2022-04-25 0.90 0.90 0.85 0.86 41.1M
2022-04-22 0.93 0.93 0.91 0.91 36.9M
2022-04-21 0.95 0.96 0.93 0.93 35.6M
2022-04-20 0.95 0.96 0.95 0.95 36.8M
2022-04-19 0.97 0.98 0.95 0.96 34.1M
2022-04-18 0.95 0.97 0.94 0.97 40.1M
2022-04-15 0.94 0.95 0.93 0.95 43.9M
2022-04-14 0.93 0.95 0.92 0.94 43.4M
2022-04-13 0.94 0.94 0.93 0.93 33.0M
2022-04-12 0.93 0.95 0.92 0.95 40.4M
2022-04-11 0.98 0.98 0.93 0.93 40.5M
2022-04-08 0.99 0.99 0.97 0.98 34.0M
2022-04-07 1.00 1.01 0.99 0.99 44.9M
2022-04-06 1.03 1.03 1.00 1.01 53.9M
2022-04-01 1.02 1.04 1.02 1.03 35.2M
2022-03-31 1.05 1.05 1.03 1.03 33.1M
2022-03-30 1.03 1.05 1.03 1.05 22.6M
2022-03-29 1.05 1.06 1.02 1.02 31.6M
2022-03-28 1.05 1.06 1.04 1.05 27.3M
2022-03-25 1.08 1.09 1.06 1.06 30.5M
2022-03-24 1.09 1.09 1.07 1.07 32.9M
2022-03-23 1.09 1.10 1.09 1.10 26.2M
2022-03-22 1.10 1.10 1.09 1.09 24.1M
2022-03-21 1.10 1.11 1.09 1.10 29.7M
2022-03-18 1.10 1.10 1.09 1.10 25.6M
2022-03-17 1.10 1.12 1.09 1.10 25.7M
2022-03-16 1.06 1.08 1.02 1.08 39.7M
2022-03-15 1.08 1.09 1.04 1.04 22.6M
2022-03-14 1.11 1.11 1.08 1.08 25.8M
2022-03-11 1.11 1.12 1.08 1.12 27.4M
2022-03-10 1.14 1.14 1.12 1.12 26.9M
2022-03-09 1.11 1.13 1.06 1.11 42.7M
2022-03-08 1.12 1.13 1.09 1.10 29.4M
2022-03-07 1.16 1.16 1.11 1.12 33.3M
2022-03-04 1.16 1.18 1.16 1.17 24.1M
2022-03-03 1.20 1.20 1.17 1.17 28.4M
2022-03-02 1.21 1.21 1.19 1.20 23.8M
2022-03-01 1.21 1.22 1.20 1.21 25.6M
2022-02-28 1.22 1.22 1.20 1.21 21.7M
2022-02-25 1.22 1.23 1.21 1.22 23.7M
2022-02-24 1.22 1.23 1.19 1.21 38.8M
2022-02-23 1.17 1.23 1.17 1.23 40.9M
2022-02-22 1.18 1.18 1.16 1.17 23.8M
2022-02-21 1.18 1.19 1.18 1.19 24.0M
2022-02-18 1.18 1.18 1.18 1.18 23.6M
2022-02-17 1.18 1.20 1.17 1.19 29.7M
2022-02-16 1.19 1.20 1.18 1.18 24.6M
2022-02-15 1.15 1.19 1.15 1.19 28.3M
2022-02-14 1.15 1.17 1.14 1.15 32.2M
2022-02-11 1.18 1.18 1.16 1.16 28.4M
2022-02-10 1.19 1.20 1.18 1.18 27.0M
2022-02-09 1.17 1.19 1.16 1.19 28.3M
2022-02-08 1.19 1.19 1.15 1.17 22.8M
2022-02-07 1.22 1.23 1.19 1.20 28.8M
2022-01-28 1.21 1.22 1.19 1.20 25.5M
2022-01-27 1.25 1.25 1.21 1.21 30.0M
2022-01-26 1.24 1.25 1.23 1.25 27.9M
2022-01-25 1.27 1.28 1.24 1.24 30.0M
2022-01-24 1.26 1.28 1.26 1.27 30.0M
2022-01-21 1.28 1.28 1.26 1.26 22.9M
2022-01-20 1.29 1.30 1.28 1.28 33.2M
2022-01-19 1.31 1.31 1.28 1.29 56.6M
2022-01-18 1.30 1.33 1.29 1.31 30.7M
2022-01-17 1.27 1.30 1.27 1.30 22.4M
2022-01-14 1.26 1.28 1.25 1.27 18.6M
2022-01-13 1.28 1.29 1.26 1.26 23.0M
2022-01-12 1.27 1.28 1.27 1.28 27.7M
2022-01-11 1.30 1.30 1.27 1.27 27.2M
2022-01-10 1.29 1.31 1.27 1.30 23.2M
2022-01-07 1.31 1.32 1.29 1.30 25.0M
2022-01-06 1.31 1.32 1.29 1.31 30.4M
2022-01-05 1.36 1.36 1.31 1.32 53.5M
2022-01-04 1.38 1.38 1.35 1.37 22.9M