TianHong CSI Food Indus

159736
🏛️ china →
0.72
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 0.94 0.95 0.93 0.94 31.5M
2022-12-29 0.93 0.94 0.93 0.94 29.9M
2022-12-28 0.95 0.95 0.94 0.94 54.1M
2022-12-27 0.94 0.96 0.94 0.95 24.1M
2022-12-26 0.95 0.95 0.93 0.93 25.5M
2022-12-23 0.94 0.96 0.93 0.95 37.0M
2022-12-22 0.93 0.95 0.93 0.94 37.8M
2022-12-21 0.91 0.93 0.91 0.92 51.6M
2022-12-20 0.94 0.94 0.90 0.91 49.5M
2022-12-19 0.96 0.96 0.94 0.94 42.2M
2022-12-16 0.95 0.96 0.94 0.95 69.2M
2022-12-15 0.97 0.97 0.95 0.95 39.0M
2022-12-14 0.94 0.97 0.94 0.96 62.6M
2022-12-13 0.93 0.95 0.92 0.94 55.0M
2022-12-12 0.95 0.95 0.93 0.93 33.0M
2022-12-09 0.93 0.95 0.92 0.95 37.1M
2022-12-08 0.93 0.93 0.92 0.92 28.0M
2022-12-07 0.93 0.94 0.91 0.93 69.3M
2022-12-06 0.90 0.94 0.89 0.92 42.9M
2022-12-05 0.89 0.91 0.89 0.90 84.1M
2022-12-02 0.88 0.89 0.88 0.88 37.1M
2022-12-01 0.88 0.90 0.88 0.88 85.5M
2022-11-30 0.85 0.86 0.85 0.85 34.1M
2022-11-29 0.83 0.86 0.83 0.85 51.1M
2022-11-28 0.80 0.82 0.78 0.82 45.8M
2022-11-25 0.83 0.83 0.82 0.82 68.6M
2022-11-24 0.84 0.84 0.82 0.82 77.8M
2022-11-23 0.83 0.84 0.83 0.83 41.3M
2022-11-22 0.84 0.85 0.83 0.83 40.1M
2022-11-21 0.85 0.85 0.83 0.84 41.0M
2022-11-18 0.86 0.86 0.85 0.85 39.9M
2022-11-17 0.86 0.86 0.85 0.85 33.5M
2022-11-16 0.87 0.87 0.85 0.86 38.7M
2022-11-15 0.84 0.86 0.83 0.85 47.7M
2022-11-14 0.84 0.86 0.84 0.84 55.8M
2022-11-11 0.83 0.85 0.83 0.84 54.9M
2022-11-10 0.80 0.82 0.80 0.82 52.7M
2022-11-09 0.83 0.83 0.81 0.81 34.6M
2022-11-08 0.84 0.84 0.82 0.82 34.4M
2022-11-07 0.83 0.84 0.82 0.84 41.4M
2022-11-04 0.80 0.84 0.79 0.83 57.0M
2022-11-03 0.80 0.80 0.78 0.80 47.1M
2022-11-02 0.79 0.82 0.78 0.81 51.8M
2022-11-01 0.74 0.79 0.74 0.79 51.9M
2022-10-31 0.74 0.75 0.73 0.74 65.5M
2022-10-28 0.76 0.77 0.75 0.75 55.5M
2022-10-27 0.80 0.80 0.77 0.77 80.5M
2022-10-26 0.80 0.81 0.79 0.79 31.0M
2022-10-25 0.78 0.80 0.78 0.79 66.3M
2022-10-24 0.84 0.84 0.79 0.79 52.3M
2022-10-21 0.85 0.85 0.83 0.84 85.0M
2022-10-20 0.84 0.86 0.84 0.85 84.8M
2022-10-19 0.87 0.87 0.85 0.85 75.6M
2022-10-18 0.88 0.89 0.87 0.87 64.7M
2022-10-17 0.88 0.88 0.87 0.88 33.2M
2022-10-14 0.87 0.89 0.87 0.89 59.6M
2022-10-13 0.87 0.87 0.86 0.87 29.8M
2022-10-12 0.88 0.88 0.85 0.87 54.4M
2022-10-11 0.87 0.88 0.86 0.88 41.4M
2022-10-10 0.92 0.92 0.87 0.87 47.8M
2022-09-30 0.92 0.93 0.92 0.92 49.8M
2022-09-29 0.93 0.94 0.92 0.92 39.5M
2022-09-28 0.93 0.94 0.92 0.92 35.7M
2022-09-27 0.90 0.93 0.89 0.93 42.3M
2022-09-26 0.88 0.91 0.88 0.90 38.8M
2022-09-23 0.88 0.90 0.88 0.89 50.8M
2022-09-22 0.90 0.90 0.88 0.88 24.2M
2022-09-21 0.91 0.91 0.90 0.90 31.5M
2022-09-20 0.90 0.91 0.90 0.91 41.1M
2022-09-19 0.89 0.91 0.88 0.90 33.6M
2022-09-16 0.91 0.91 0.89 0.89 36.4M
2022-09-15 0.91 0.92 0.91 0.91 25.2M
2022-09-14 0.91 0.91 0.90 0.91 26.5M
2022-09-13 0.91 0.92 0.91 0.92 31.0M
2022-09-09 0.89 0.91 0.89 0.90 36.4M
2022-09-08 0.89 0.90 0.89 0.89 32.0M
2022-09-07 0.90 0.90 0.89 0.89 31.7M
2022-09-06 0.90 0.91 0.90 0.90 29.8M
2022-09-05 0.91 0.91 0.89 0.90 82.6M
2022-09-02 0.93 0.93 0.91 0.92 36.7M
2022-09-01 0.95 0.95 0.93 0.93 44.0M
2022-08-31 0.93 0.95 0.93 0.95 46.3M
2022-08-30 0.94 0.94 0.92 0.93 47.0M
2022-08-29 0.95 0.95 0.93 0.94 31.4M
2022-08-26 0.93 0.96 0.93 0.95 40.4M
2022-08-25 0.92 0.93 0.92 0.93 44.0M
2022-08-24 0.92 0.93 0.92 0.92 42.0M
2022-08-23 0.93 0.93 0.92 0.92 32.3M
2022-08-22 0.93 0.94 0.92 0.94 30.1M
2022-08-19 0.93 0.94 0.93 0.93 31.6M
2022-08-18 0.94 0.94 0.93 0.93 35.4M
2022-08-17 0.94 0.95 0.93 0.95 37.1M
2022-08-16 0.94 0.95 0.94 0.94 54.0M
2022-08-15 0.96 0.96 0.94 0.95 35.3M
2022-08-12 0.95 0.96 0.94 0.96 33.1M
2022-08-11 0.93 0.95 0.93 0.95 32.8M
2022-08-10 0.94 0.95 0.92 0.93 31.9M
2022-08-09 0.95 0.95 0.94 0.95 29.5M
2022-08-08 0.95 0.96 0.95 0.95 35.7M
2022-08-05 0.94 0.95 0.94 0.95 36.1M
2022-08-04 0.94 0.94 0.93 0.94 39.0M
2022-08-03 0.93 0.94 0.93 0.93 37.1M
2022-08-02 0.94 0.94 0.92 0.93 35.3M
2022-08-01 0.94 0.95 0.94 0.95 33.0M
2022-07-29 0.96 0.96 0.93 0.94 34.2M
2022-07-28 0.97 0.98 0.96 0.96 35.9M
2022-07-27 0.98 0.98 0.96 0.97 36.5M
2022-07-26 0.98 0.99 0.98 0.98 33.9M
2022-07-25 0.96 0.97 0.96 0.97 29.3M
2022-07-22 0.98 0.98 0.96 0.97 28.9M
2022-07-21 0.98 0.98 0.97 0.97 39.2M
2022-07-20 0.97 0.99 0.97 0.98 27.5M
2022-07-19 0.96 0.97 0.96 0.97 26.5M
2022-07-18 0.97 0.97 0.95 0.97 29.9M
2022-07-15 0.97 0.99 0.97 0.97 28.4M
2022-07-14 0.97 0.98 0.97 0.97 41.0M
2022-07-13 0.97 0.98 0.97 0.98 27.4M
2022-07-12 0.98 0.98 0.97 0.97 53.3M
2022-07-11 0.99 1.00 0.97 0.98 29.4M
2022-07-08 1.00 1.01 1.00 1.00 31.1M
2022-07-07 1.00 1.01 0.99 1.00 31.5M
2022-07-06 1.03 1.03 1.00 1.00 28.9M
2022-07-05 1.04 1.04 1.02 1.03 43.3M
2022-07-04 1.04 1.04 1.02 1.04 30.8M
2022-07-01 1.05 1.05 1.03 1.04 53.4M
2022-06-30 1.01 1.06 1.01 1.05 35.9M
2022-06-29 1.02 1.03 1.01 1.01 28.0M
2022-06-28 1.02 1.02 1.01 1.02 27.1M
2022-06-27 0.99 1.03 0.99 1.02 46.5M
2022-06-24 0.97 1.00 0.97 0.99 59.4M
2022-06-23 0.96 0.97 0.96 0.97 32.5M
2022-06-22 0.98 0.98 0.96 0.97 25.4M
2022-06-21 0.98 0.99 0.97 0.98 30.2M
2022-06-20 0.97 0.99 0.97 0.98 25.2M
2022-06-17 0.95 0.97 0.95 0.97 29.3M
2022-06-16 0.96 0.97 0.95 0.96 31.7M
2022-06-15 0.94 0.97 0.94 0.96 31.2M
2022-06-14 0.93 0.94 0.92 0.94 28.1M
2022-06-13 0.95 0.95 0.92 0.93 34.5M
2022-06-10 0.93 0.95 0.92 0.95 28.4M
2022-06-09 0.95 0.95 0.93 0.93 29.5M
2022-06-08 0.94 0.96 0.93 0.95 33.0M
2022-06-07 0.92 0.94 0.92 0.94 64.7M
2022-06-06 0.91 0.92 0.89 0.92 30.5M
2022-06-02 0.91 0.91 0.90 0.91 23.1M
2022-06-01 0.92 0.92 0.91 0.92 27.2M
2022-05-31 0.90 0.92 0.89 0.92 27.9M
2022-05-30 0.88 0.90 0.88 0.90 23.3M
2022-05-27 0.88 0.89 0.87 0.87 23.6M
2022-05-26 0.88 0.88 0.86 0.87 30.9M
2022-05-25 0.88 0.88 0.87 0.88 25.4M
2022-05-24 0.89 0.89 0.87 0.87 21.8M
2022-05-23 0.90 0.90 0.89 0.89 24.5M
2022-05-20 0.87 0.90 0.87 0.90 22.1M
2022-05-19 0.87 0.87 0.86 0.87 25.1M
2022-05-18 0.88 0.89 0.87 0.88 22.2M
2022-05-17 0.87 0.88 0.87 0.88 20.4M
2022-05-16 0.89 0.90 0.88 0.88 26.5M
2022-05-13 0.90 0.90 0.88 0.89 22.2M
2022-05-12 0.88 0.90 0.88 0.89 33.2M
2022-05-11 0.94 0.94 0.88 0.89 25.5M
2022-05-10 0.87 0.88 0.85 0.88 24.0M
2022-05-09 0.87 0.87 0.86 0.87 25.3M
2022-05-06 0.90 0.90 0.87 0.87 31.2M
2022-05-05 0.93 0.93 0.90 0.90 26.1M
2022-04-29 0.89 0.91 0.88 0.90 36.8M
2022-04-28 0.88 0.90 0.88 0.89 47.5M
2022-04-27 0.87 0.89 0.87 0.89 33.5M
2022-04-26 0.85 0.89 0.85 0.87 37.1M
2022-04-25 0.89 0.89 0.85 0.86 40.9M
2022-04-22 0.89 0.90 0.88 0.90 30.1M
2022-04-21 0.91 0.92 0.89 0.90 31.0M
2022-04-20 0.90 0.93 0.89 0.92 38.0M
2022-04-19 0.91 0.92 0.90 0.90 27.1M
2022-04-18 0.91 0.91 0.90 0.91 34.8M
2022-04-15 0.92 0.94 0.90 0.91 27.8M
2022-04-14 0.88 0.92 0.88 0.92 33.5M
2022-04-13 0.88 0.89 0.86 0.88 28.9M
2022-04-12 0.84 0.88 0.84 0.88 32.9M
2022-04-11 0.86 0.86 0.83 0.84 27.9M
2022-04-08 0.87 0.87 0.86 0.86 21.5M
2022-04-07 0.86 0.89 0.86 0.87 26.4M
2022-04-06 0.88 0.88 0.87 0.87 20.6M
2022-04-01 0.86 0.89 0.86 0.88 18.6M
2022-03-31 0.87 0.87 0.86 0.87 16.3M
2022-03-30 0.85 0.87 0.84 0.87 36.8M
2022-03-29 0.85 0.86 0.84 0.84 16.9M
2022-03-28 0.87 0.87 0.84 0.85 16.6M
2022-03-25 0.88 0.89 0.86 0.86 17.8M
2022-03-24 0.90 0.90 0.88 0.88 20.2M
2022-03-23 0.89 0.91 0.89 0.90 19.4M
2022-03-22 0.90 0.91 0.83 0.89 16.7M
2022-03-21 0.90 0.91 0.89 0.90 20.1M
2022-03-18 0.90 0.91 0.89 0.90 20.6M
2022-03-17 0.88 0.92 0.88 0.90 22.9M
2022-03-16 0.86 0.88 0.83 0.88 24.1M
2022-03-15 0.89 0.89 0.85 0.85 25.5M
2022-03-14 0.94 0.94 0.90 0.90 22.2M
2022-03-11 0.92 0.94 0.91 0.94 21.3M
2022-03-10 0.91 0.94 0.91 0.93 20.9M
2022-03-09 0.92 0.92 0.87 0.91 24.1M
2022-03-08 0.93 0.95 0.91 0.91 24.8M
2022-03-07 0.96 0.96 0.92 0.92 21.6M
2022-03-04 0.97 0.98 0.96 0.97 23.1M
2022-03-03 0.99 0.99 0.97 0.97 26.0M
2022-03-02 1.00 1.00 0.99 0.99 24.4M
2022-03-01 0.99 1.01 0.99 1.00 22.4M
2022-02-28 0.98 0.98 0.97 0.98 20.8M
2022-02-25 0.97 0.99 0.97 0.98 32.7M
2022-02-24 1.00 1.00 0.96 0.97 30.4M
2022-02-23 0.99 1.00 0.99 1.00 24.4M
2022-02-22 1.01 1.01 0.99 0.99 26.2M
2022-02-21 1.02 1.02 1.01 1.02 22.7M
2022-02-18 1.00 1.02 1.00 1.02 17.8M
2022-02-17 1.02 1.02 1.01 1.01 20.3M
2022-02-16 1.01 1.02 1.01 1.02 23.0M
2022-02-15 1.00 1.01 1.00 1.01 22.5M
2022-02-14 0.99 1.00 0.98 1.00 25.5M
2022-02-11 0.99 1.01 0.98 0.99 25.8M
2022-02-10 0.99 1.00 0.98 0.99 29.6M
2022-02-09 0.96 1.00 0.96 0.99 29.1M
2022-02-08 0.97 0.97 0.95 0.96 31.5M
2022-02-07 0.98 1.00 0.97 0.98 23.8M
2022-01-28 0.99 1.00 0.97 0.97 26.0M
2022-01-27 1.01 1.02 0.99 0.99 28.3M
2022-01-26 1.01 1.02 1.00 1.01 22.6M
2022-01-25 1.03 1.03 1.01 1.01 20.7M
2022-01-24 1.04 1.05 1.03 1.03 15.5M
2022-01-21 1.04 1.05 1.02 1.04 21.6M
2022-01-20 1.03 1.04 1.02 1.04 20.3M
2022-01-19 1.03 1.03 1.02 1.02 24.1M
2022-01-18 1.02 1.04 1.02 1.03 20.6M
2022-01-17 1.02 1.02 1.00 1.02 20.5M
2022-01-14 1.03 1.04 1.02 1.02 22.4M
2022-01-13 1.06 1.06 1.03 1.03 22.0M
2022-01-12 1.05 1.06 1.05 1.06 19.5M
2022-01-11 1.06 1.06 1.04 1.05 21.0M
2022-01-10 1.07 1.07 1.04 1.06 21.7M
2022-01-07 1.08 1.09 1.07 1.07 17.5M
2022-01-06 1.10 1.10 1.07 1.08 20.9M
2022-01-05 1.10 1.12 1.09 1.10 21.1M
2022-01-04 1.10 1.10 1.08 1.10 21.2M