TianHong CSI Full Health Eqt\u0026Service

159873
🏛️ china →
0.63
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 0.95 0.96 0.95 0.95 10.6M
2021-12-30 0.95 0.96 0.94 0.96 13.5M
2021-12-29 0.94 0.95 0.94 0.95 12.1M
2021-12-28 0.94 0.95 0.94 0.94 11.6M
2021-12-27 0.93 0.94 0.93 0.94 9.6M
2021-12-24 0.93 0.94 0.93 0.94 11.2M
2021-12-23 0.95 0.95 0.93 0.93 10.7M
2021-12-22 0.94 0.95 0.94 0.94 11.0M
2021-12-21 0.93 0.94 0.93 0.94 10.3M
2021-12-20 0.93 0.94 0.93 0.93 10.8M
2021-12-17 0.95 0.95 0.93 0.94 12.6M
2021-12-16 0.95 0.96 0.94 0.95 11.3M
2021-12-15 0.96 0.97 0.95 0.95 12.8M
2021-12-14 0.96 0.97 0.96 0.96 12.3M
2021-12-13 0.96 0.97 0.96 0.96 12.7M
2021-12-10 0.96 0.97 0.96 0.96 11.9M
2021-12-09 0.93 0.96 0.93 0.96 23.6M
2021-12-08 0.92 0.93 0.92 0.93 14.1M
2021-12-07 0.93 0.93 0.92 0.92 13.2M
2021-12-06 0.93 0.93 0.92 0.92 15.1M
2021-12-03 0.93 0.94 0.93 0.93 12.7M
2021-12-02 0.94 0.95 0.93 0.93 11.7M
2021-12-01 0.96 0.96 0.94 0.94 15.9M
2021-11-30 0.95 0.96 0.94 0.96 13.5M
2021-11-29 0.96 0.98 0.95 0.95 11.6M
2021-11-26 0.96 0.97 0.96 0.96 12.4M
2021-11-25 0.95 0.97 0.95 0.96 11.3M
2021-11-24 0.95 0.95 0.94 0.95 11.7M
2021-11-23 0.95 0.95 0.94 0.95 11.0M
2021-11-22 0.95 0.95 0.94 0.95 12.1M
2021-11-19 0.94 0.95 0.94 0.95 12.4M
2021-11-18 0.97 0.97 0.94 0.95 17.2M
2021-11-17 0.97 0.97 0.96 0.97 14.4M
2021-11-16 0.96 0.97 0.95 0.97 21.7M
2021-11-15 0.93 0.95 0.93 0.95 17.2M
2021-11-12 0.93 0.94 0.93 0.93 12.4M
2021-11-11 0.93 0.93 0.92 0.93 11.8M
2021-11-10 0.93 0.93 0.91 0.93 12.4M
2021-11-09 0.92 0.93 0.92 0.93 8.9M
2021-11-08 0.94 0.94 0.92 0.92 13.7M
2021-11-05 0.93 0.95 0.93 0.94 12.2M
2021-11-04 0.94 0.94 0.93 0.94 11.0M
2021-11-03 0.92 0.94 0.92 0.94 12.7M
2021-11-02 0.93 0.94 0.92 0.92 11.9M
2021-11-01 0.94 0.94 0.92 0.93 12.4M
2021-10-29 0.93 0.95 0.92 0.94 10.4M
2021-10-28 0.94 0.94 0.93 0.93 8.2M
2021-10-27 0.96 0.96 0.93 0.94 13.8M
2021-10-26 0.95 0.97 0.95 0.96 11.5M
2021-10-25 0.95 0.96 0.94 0.95 10.1M
2021-10-22 0.95 0.95 0.94 0.95 9.5M
2021-10-21 0.94 0.95 0.94 0.95 10.5M
2021-10-20 0.96 0.96 0.93 0.94 11.5M
2021-10-19 0.95 0.96 0.94 0.96 10.0M
2021-10-18 0.97 0.98 0.94 0.95 10.8M
2021-10-15 0.99 0.99 0.96 0.97 12.8M
2021-10-14 1.02 1.02 0.99 0.99 12.4M
2021-10-13 1.00 1.02 1.00 1.02 12.3M
2021-10-12 1.00 1.02 0.99 1.00 13.3M
2021-10-11 1.01 1.03 1.00 1.00 11.5M
2021-10-08 1.01 1.02 1.00 1.01 7.7M
2021-09-30 0.99 1.01 0.99 1.01 12.1M
2021-09-29 1.01 1.01 0.99 1.00 11.2M
2021-09-28 1.02 1.03 0.99 1.01 7.7M
2021-09-27 1.01 1.03 1.00 1.02 16.2M
2021-09-24 0.99 1.01 0.98 1.01 12.9M
2021-09-23 0.99 1.01 0.98 0.99 13.2M
2021-09-22 0.99 1.01 0.97 0.99 16.6M
2021-09-17 0.94 0.99 0.93 0.99 17.8M
2021-09-16 0.94 0.96 0.92 0.94 15.5M
2021-09-15 0.95 0.95 0.93 0.93 14.4M
2021-09-14 0.94 0.96 0.94 0.95 14.8M
2021-09-13 0.94 0.97 0.94 0.95 15.2M
2021-09-10 0.95 0.95 0.94 0.95 13.3M
2021-09-09 0.96 0.96 0.95 0.95 11.1M
2021-09-08 0.97 0.97 0.95 0.95 13.0M
2021-09-07 0.96 0.97 0.96 0.97 14.3M
2021-09-06 0.92 0.97 0.92 0.97 16.0M
2021-09-03 0.92 0.93 0.91 0.92 11.7M
2021-09-02 0.94 0.95 0.92 0.92 13.1M
2021-09-01 0.94 0.95 0.92 0.94 13.3M
2021-08-31 0.96 0.96 0.94 0.94 13.4M
2021-08-30 0.97 0.97 0.95 0.96 15.0M
2021-08-27 0.98 0.99 0.97 0.97 13.4M
2021-08-26 1.00 1.01 0.98 0.98 14.6M
2021-08-25 1.01 1.02 0.99 1.01 13.1M
2021-08-24 0.99 1.01 0.98 1.00 13.9M
2021-08-23 0.98 0.99 0.97 0.99 16.1M
2021-08-20 1.05 1.05 0.97 0.98 29.6M
2021-08-19 1.05 1.06 1.04 1.05 19.1M
2021-08-18 1.05 1.06 1.04 1.05 12.3M
2021-08-17 1.08 1.08 1.04 1.05 13.9M
2021-08-16 1.07 1.09 1.07 1.08 12.6M
2021-08-13 1.08 1.09 1.06 1.07 13.5M
2021-08-12 1.09 1.10 1.08 1.08 14.1M
2021-08-11 1.12 1.12 1.09 1.09 13.4M
2021-08-10 1.10 1.13 1.09 1.12 13.8M
2021-08-09 1.09 1.11 1.08 1.10 10.8M
2021-08-06 1.11 1.12 1.08 1.09 11.4M
2021-08-05 1.13 1.13 1.11 1.11 11.5M
2021-08-04 1.15 1.15 1.12 1.14 13.1M
2021-08-03 1.10 1.16 1.10 1.15 15.2M
2021-08-02 1.09 1.12 1.06 1.11 12.8M
2021-07-30 1.11 1.11 1.07 1.09 11.5M
2021-07-29 1.11 1.13 1.09 1.12 12.2M
2021-07-28 1.06 1.09 1.04 1.09 15.1M
2021-07-27 1.09 1.10 1.06 1.06 9.7M
2021-07-26 1.16 1.16 1.07 1.09 19.8M
2021-07-23 1.22 1.22 1.16 1.16 11.9M
2021-07-22 1.23 1.23 1.20 1.20 10.6M
2021-07-21 1.22 1.23 1.22 1.23 9.4M
2021-07-20 1.21 1.22 1.21 1.22 9.0M
2021-07-19 1.19 1.22 1.19 1.21 15.1M
2021-07-16 1.23 1.23 1.19 1.19 9.0M
2021-07-15 1.23 1.23 1.21 1.23 8.9M
2021-07-14 1.23 1.24 1.20 1.23 9.8M
2021-07-13 1.21 1.23 1.20 1.22 9.0M
2021-07-12 1.23 1.24 1.19 1.22 8.7M
2021-07-09 1.20 1.21 1.17 1.20 8.6M
2021-07-08 1.24 1.24 1.21 1.21 8.1M
2021-07-07 1.20 1.24 1.20 1.24 11.0M
2021-07-06 1.25 1.26 1.19 1.20 10.1M
2021-07-05 1.24 1.27 1.23 1.25 11.2M
2021-07-02 1.29 1.29 1.24 1.24 8.6M
2021-07-01 1.28 1.30 1.28 1.29 5.8M
2021-06-30 1.27 1.29 1.27 1.28 9.1M
2021-06-29 1.29 1.29 1.27 1.28 10.9M
2021-06-28 1.26 1.28 1.26 1.28 9.8M
2021-06-25 1.22 1.26 1.22 1.26 10.6M
2021-06-24 1.24 1.24 1.21 1.22 9.3M
2021-06-23 1.25 1.25 1.24 1.24 9.0M
2021-06-22 1.22 1.25 1.21 1.25 13.2M
2021-06-21 1.20 1.22 1.19 1.22 12.5M
2021-06-18 1.18 1.20 1.18 1.20 12.4M
2021-06-17 1.16 1.19 1.16 1.18 8.9M
2021-06-16 1.21 1.21 1.17 1.17 10.9M
2021-06-15 1.23 1.23 1.20 1.21 11.3M
2021-06-11 1.23 1.23 1.22 1.22 11.2M
2021-06-10 1.22 1.24 1.22 1.23 12.0M
2021-06-09 1.22 1.24 1.21 1.23 13.4M
2021-06-08 1.24 1.25 1.21 1.22 12.4M
2021-06-07 1.24 1.24 1.22 1.24 10.8M
2021-06-04 1.21 1.24 1.21 1.23 10.0M
2021-06-03 1.23 1.24 1.21 1.22 10.8M
2021-06-02 1.27 1.28 1.23 1.23 14.8M
2021-06-01 1.24 1.27 1.24 1.27 6.4M
2021-05-31 1.23 1.24 1.23 1.24 6.3M
2021-05-28 1.25 1.26 1.22 1.23 11.9M
2021-05-27 1.23 1.25 1.21 1.25 10.8M
2021-05-26 1.22 1.23 1.22 1.23 13.4M
2021-05-25 1.20 1.23 1.20 1.23 11.6M
2021-05-24 1.21 1.21 1.17 1.20 7.6M
2021-05-21 1.20 1.21 1.19 1.21 10.4M
2021-05-20 1.18 1.21 1.18 1.20 11.2M
2021-05-19 1.20 1.20 1.19 1.19 10.7M
2021-05-18 1.20 1.21 1.19 1.20 15.3M
2021-05-17 1.18 1.21 1.18 1.20 12.1M
2021-05-14 1.17 1.19 1.16 1.18 11.8M
2021-05-13 1.17 1.17 1.14 1.17 12.0M
2021-05-12 1.14 1.17 1.13 1.17 11.5M
2021-05-11 1.10 1.14 1.10 1.14 16.1M
2021-05-10 1.10 1.13 1.10 1.11 11.1M
2021-05-07 1.14 1.15 1.10 1.10 12.0M
2021-05-06 1.17 1.17 1.13 1.14 8.9M
2021-04-30 1.16 1.17 1.16 1.17 11.4M
2021-04-29 1.16 1.17 1.15 1.16 12.2M
2021-04-28 1.16 1.17 1.15 1.16 11.8M
2021-04-27 1.12 1.16 1.12 1.16 10.2M
2021-04-26 1.15 1.17 1.13 1.13 12.5M
2021-04-23 1.10 1.14 1.10 1.14 7.3M
2021-04-22 1.10 1.10 1.08 1.10 14.5M
2021-04-21 1.08 1.10 1.07 1.10 16.3M
2021-04-20 1.07 1.08 1.06 1.07 17.8M
2021-04-19 1.04 1.07 1.03 1.07 16.2M
2021-04-16 1.04 1.05 1.02 1.04 11.2M
2021-04-15 1.04 1.04 1.03 1.04 17.0M
2021-04-14 1.03 1.05 1.03 1.04 10.4M
2021-04-13 1.01 1.04 1.01 1.03 16.2M
2021-04-12 1.04 1.07 1.01 1.01 13.5M
2021-04-09 1.06 1.07 1.04 1.05 13.2M
2021-04-08 1.05 1.06 1.04 1.06 13.2M
2021-04-07 1.07 1.07 1.04 1.05 14.1M
2021-04-06 1.08 1.08 1.06 1.06 12.5M
2021-04-02 1.08 1.09 1.07 1.08 14.5M
2021-04-01 1.04 1.08 1.04 1.08 16.2M
2021-03-31 1.05 1.05 1.03 1.04 17.0M
2021-03-30 1.02 1.05 1.02 1.05 67.5M
2021-03-29 1.03 1.04 1.01 1.03 129.9M