TianHong CSI Security Agency

159841
🏛️ china →
1.11
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 1.07 1.07 1.06 1.07 97.7M
2021-12-30 1.05 1.07 1.05 1.06 88.9M
2021-12-29 1.06 1.06 1.05 1.05 74.8M
2021-12-28 1.06 1.06 1.05 1.06 71.7M
2021-12-27 1.05 1.06 1.05 1.05 63.7M
2021-12-24 1.06 1.06 1.05 1.05 70.1M
2021-12-23 1.06 1.06 1.05 1.06 73.9M
2021-12-22 1.07 1.07 1.06 1.06 64.7M
2021-12-21 1.05 1.07 1.05 1.07 76.2M
2021-12-20 1.07 1.08 1.05 1.05 100.1M
2021-12-17 1.08 1.09 1.07 1.07 89.1M
2021-12-16 1.07 1.08 1.07 1.08 75.2M
2021-12-15 1.07 1.09 1.07 1.07 89.8M
2021-12-14 1.07 1.08 1.06 1.07 92.5M
2021-12-13 1.09 1.10 1.07 1.08 147.7M
2021-12-10 1.07 1.08 1.07 1.07 103.6M
2021-12-09 1.06 1.10 1.06 1.08 183.5M
2021-12-08 1.05 1.06 1.04 1.06 113.9M
2021-12-07 1.06 1.06 1.04 1.05 116.7M
2021-12-06 1.04 1.08 1.04 1.05 250.1M
2021-12-03 1.03 1.03 1.02 1.03 120.7M
2021-12-02 1.02 1.03 1.01 1.02 142.5M
2021-12-01 1.01 1.02 1.00 1.02 109.4M
2021-11-30 1.01 1.01 1.00 1.01 89.6M
2021-11-29 1.01 1.01 1.00 1.00 121.8M
2021-11-26 1.02 1.02 1.01 1.01 93.5M
2021-11-25 1.02 1.03 1.02 1.02 77.1M
2021-11-24 1.03 1.03 1.02 1.03 79.9M
2021-11-23 1.02 1.04 1.02 1.03 139.2M
2021-11-22 1.01 1.03 1.01 1.02 136.8M
2021-11-19 1.00 1.03 1.00 1.02 161.5M
2021-11-18 1.01 1.01 1.00 1.00 115.6M
2021-11-17 1.01 1.02 1.01 1.01 87.5M
2021-11-16 1.03 1.03 1.01 1.01 136.4M
2021-11-15 1.03 1.04 1.02 1.02 82.9M
2021-11-12 1.04 1.04 1.02 1.03 86.4M
2021-11-11 1.00 1.04 1.00 1.03 209.1M
2021-11-10 1.01 1.01 1.00 1.01 101.7M
2021-11-09 1.00 1.01 1.00 1.01 89.5M
2021-11-08 0.99 1.01 0.99 1.00 107.5M
2021-11-05 0.99 1.00 0.99 0.99 81.8M
2021-11-04 1.00 1.01 0.99 0.99 95.2M
2021-11-03 0.99 1.00 0.99 0.99 74.3M
2021-11-02 1.01 1.01 0.98 0.99 130.9M
2021-11-01 1.01 1.02 1.00 1.01 90.4M
2021-10-29 1.00 1.01 0.98 1.01 115.1M
2021-10-28 1.00 1.01 1.00 1.00 89.7M
2021-10-27 1.03 1.03 1.01 1.01 143.4M
2021-10-26 1.04 1.05 1.03 1.04 94.6M
2021-10-25 1.03 1.05 1.02 1.05 122.4M
2021-10-22 1.03 1.04 1.02 1.03 78.7M
2021-10-21 1.03 1.04 1.02 1.03 88.9M
2021-10-20 1.03 1.04 1.03 1.03 69.9M
2021-10-19 1.03 1.04 1.02 1.03 78.9M
2021-10-18 1.02 1.03 1.02 1.03 66.2M
2021-10-15 1.02 1.03 1.02 1.02 63.4M
2021-10-14 1.02 1.03 1.02 1.02 61.0M
2021-10-13 1.02 1.03 1.01 1.02 84.3M
2021-10-12 1.05 1.05 1.01 1.02 144.8M
2021-10-11 1.06 1.07 1.05 1.05 57.8M
2021-10-08 1.06 1.06 1.05 1.06 66.3M
2021-09-30 1.06 1.06 1.04 1.05 74.7M
2021-09-29 1.06 1.06 1.04 1.05 94.5M
2021-09-28 1.05 1.07 1.05 1.06 78.0M
2021-09-27 1.08 1.09 1.04 1.05 126.4M
2021-09-24 1.09 1.10 1.08 1.08 86.3M
2021-09-23 1.08 1.10 1.08 1.09 89.8M
2021-09-22 1.07 1.09 1.07 1.08 93.4M
2021-09-17 1.08 1.09 1.07 1.09 82.0M
2021-09-16 1.10 1.10 1.07 1.08 105.3M
2021-09-15 1.10 1.11 1.09 1.10 91.8M
2021-09-14 1.13 1.14 1.10 1.11 130.9M
2021-09-13 1.13 1.15 1.13 1.14 94.6M
2021-09-10 1.12 1.17 1.12 1.13 148.6M
2021-09-09 1.11 1.12 1.10 1.12 101.5M
2021-09-08 1.13 1.16 1.12 1.13 111.0M
2021-09-07 1.09 1.13 1.08 1.13 127.2M
2021-09-06 1.07 1.11 1.06 1.10 132.7M
2021-09-03 1.15 1.15 1.07 1.07 189.7M
2021-09-02 1.06 1.08 1.05 1.08 147.1M
2021-09-01 1.02 1.09 1.01 1.06 195.2M
2021-08-31 1.00 1.03 0.99 1.03 135.3M
2021-08-30 1.02 1.03 1.00 1.00 130.7M
2021-08-27 1.03 1.04 1.02 1.02 83.9M
2021-08-26 1.04 1.04 1.02 1.03 98.3M
2021-08-25 1.05 1.05 1.03 1.04 90.6M
2021-08-24 1.03 1.06 1.02 1.05 130.0M
2021-08-23 1.03 1.05 1.02 1.03 88.2M
2021-08-20 1.02 1.04 1.01 1.03 106.9M
2021-08-19 1.05 1.06 1.03 1.03 149.7M
2021-08-18 0.98 1.05 0.97 1.05 204.0M
2021-08-17 0.98 1.02 0.98 0.98 134.1M
2021-08-16 0.98 1.00 0.98 0.99 93.0M
2021-08-13 0.98 0.99 0.97 0.98 59.9M
2021-08-12 0.98 0.99 0.97 0.98 66.2M
2021-08-11 0.99 1.00 0.98 0.98 79.0M
2021-08-10 0.97 0.99 0.97 0.99 82.3M
2021-08-09 0.95 0.98 0.95 0.98 92.4M
2021-08-06 0.95 0.96 0.95 0.96 58.0M
2021-08-05 0.97 0.97 0.95 0.95 87.6M
2021-08-04 0.96 0.97 0.96 0.97 79.9M
2021-08-03 0.96 0.99 0.95 0.97 102.6M
2021-08-02 0.93 0.98 0.92 0.97 141.8M
2021-07-30 0.94 0.94 0.93 0.93 94.9M
2021-07-29 0.95 0.96 0.94 0.95 97.2M
2021-07-28 0.95 0.95 0.93 0.94 95.8M
2021-07-27 0.97 0.98 0.94 0.95 123.3M
2021-07-26 1.00 1.01 0.97 0.98 133.6M
2021-07-23 1.00 1.03 0.99 1.00 152.2M
2021-07-22 0.98 1.00 0.98 1.00 116.7M
2021-07-21 0.97 0.99 0.97 0.98 88.5M
2021-07-20 0.96 0.97 0.96 0.97 51.1M
2021-07-19 0.97 0.97 0.96 0.97 58.4M
2021-07-16 0.97 0.99 0.97 0.97 86.2M
2021-07-15 0.96 0.97 0.96 0.97 67.7M
2021-07-14 0.97 0.97 0.96 0.96 73.6M
2021-07-13 0.97 0.98 0.96 0.97 63.8M
2021-07-12 0.97 0.98 0.96 0.97 111.1M
2021-07-09 0.95 0.96 0.94 0.95 68.7M
2021-07-08 0.95 0.96 0.95 0.95 87.9M
2021-07-07 0.95 0.95 0.94 0.95 69.8M
2021-07-06 0.94 0.95 0.94 0.95 64.8M
2021-07-05 0.95 0.95 0.93 0.94 65.2M
2021-07-02 0.96 0.97 0.94 0.94 96.6M
2021-07-01 1.01 1.02 0.97 0.97 111.7M
2021-06-30 0.99 1.00 0.98 1.00 85.5M
2021-06-29 1.00 1.00 0.98 0.99 83.6M
2021-06-28 1.01 1.01 0.99 1.00 98.9M
2021-06-25 0.98 1.02 0.97 1.01 142.7M
2021-06-24 0.97 0.99 0.97 0.98 81.6M
2021-06-23 0.97 0.98 0.96 0.97 76.2M
2021-06-22 0.98 0.98 0.96 0.97 66.8M
2021-06-21 0.97 0.98 0.97 0.97 88.1M
2021-06-18 0.96 0.98 0.96 0.97 81.5M
2021-06-17 0.96 0.97 0.96 0.96 64.3M
2021-06-16 0.96 0.97 0.95 0.96 90.2M
2021-06-15 0.98 0.98 0.96 0.97 69.8M
2021-06-11 1.00 1.00 0.98 0.98 91.7M
2021-06-10 1.00 1.01 0.99 1.00 85.3M
2021-06-09 1.00 1.01 0.99 0.99 75.2M
2021-06-08 1.00 1.01 0.99 1.00 76.9M
2021-06-07 0.99 1.01 0.99 1.00 76.2M
2021-06-04 0.98 1.04 0.98 0.99 109.0M
2021-06-03 0.99 1.00 0.98 0.98 79.5M
2021-06-02 1.00 1.01 0.98 0.99 82.4M
2021-06-01 1.02 1.02 0.99 1.01 90.1M
2021-05-31 1.01 1.02 1.01 1.02 81.5M
2021-05-28 1.00 1.03 1.00 1.02 111.7M
2021-05-27 1.00 1.01 0.99 1.00 73.2M
2021-05-26 1.01 1.02 1.00 1.00 100.3M
2021-05-25 0.96 1.01 0.96 1.00 124.9M
2021-05-24 0.95 0.97 0.95 0.96 79.2M
2021-05-21 0.96 0.96 0.94 0.94 77.8M
2021-05-20 0.95 0.97 0.95 0.96 90.4M
2021-05-19 0.94 0.96 0.94 0.95 74.0M
2021-05-18 0.94 0.96 0.94 0.95 96.5M
2021-05-17 0.95 0.96 0.94 0.95 113.8M
2021-05-14 0.89 0.97 0.89 0.97 179.5M
2021-05-13 0.89 0.90 0.89 0.89 47.9M
2021-05-12 0.90 0.90 0.89 0.90 64.8M
2021-05-11 0.88 0.91 0.88 0.90 71.1M
2021-05-10 0.90 0.90 0.88 0.89 74.7M
2021-05-07 0.91 0.91 0.89 0.89 98.4M
2021-05-06 0.92 0.93 0.91 0.91 62.8M
2021-04-30 0.93 0.93 0.91 0.92 57.7M
2021-04-29 0.90 0.93 0.90 0.93 85.3M
2021-04-28 0.90 0.91 0.90 0.90 55.1M
2021-04-27 0.90 0.91 0.89 0.90 57.1M
2021-04-26 0.92 0.93 0.90 0.90 64.1M
2021-04-23 0.92 0.93 0.92 0.92 52.5M
2021-04-22 0.92 0.93 0.92 0.92 51.9M
2021-04-21 0.92 0.92 0.92 0.92 55.1M
2021-04-20 0.93 0.93 0.92 0.92 61.6M
2021-04-19 0.90 0.93 0.90 0.93 94.7M
2021-04-16 0.90 0.91 0.90 0.91 61.2M
2021-04-15 0.91 0.91 0.90 0.90 50.1M
2021-04-14 0.90 0.91 0.89 0.91 60.6M
2021-04-13 0.90 0.90 0.89 0.90 97.2M
2021-04-12 0.92 0.92 0.90 0.90 69.4M
2021-04-09 0.92 0.93 0.92 0.92 59.2M
2021-04-08 0.92 0.94 0.92 0.93 69.7M
2021-04-07 0.92 0.93 0.92 0.92 60.1M
2021-04-06 0.93 0.93 0.92 0.92 57.3M
2021-04-02 0.93 0.93 0.92 0.93 75.7M
2021-04-01 0.92 0.92 0.91 0.92 61.8M
2021-03-31 0.93 0.93 0.92 0.92 57.6M
2021-03-30 0.93 0.94 0.93 0.93 54.0M
2021-03-29 0.93 0.94 0.93 0.93 61.5M
2021-03-26 0.93 0.94 0.92 0.93 55.6M
2021-03-25 0.93 0.94 0.93 0.93 53.4M
2021-03-24 0.92 0.96 0.92 0.93 99.5M
2021-03-23 0.92 0.94 0.91 0.93 78.5M
2021-03-22 0.91 0.93 0.91 0.92 76.2M
2021-03-19 0.91 0.91 0.90 0.91 43.0M
2021-03-18 0.92 0.93 0.92 0.92 59.5M
2021-03-17 0.91 0.92 0.91 0.92 52.8M
2021-03-16 0.91 0.92 0.90 0.91 38.3M
2021-03-15 0.92 0.92 0.91 0.91 48.5M
2021-03-12 0.93 0.94 0.91 0.93 74.5M
2021-03-11 0.91 0.93 0.91 0.93 64.7M
2021-03-10 0.93 0.93 0.91 0.92 51.6M
2021-03-09 0.94 0.95 0.92 0.92 56.4M
2021-03-08 0.97 0.97 0.95 0.95 69.3M
2021-03-05 0.94 0.97 0.94 0.96 72.8M
2021-03-04 0.96 0.96 0.94 0.94 67.7M
2021-03-03 0.95 0.97 0.94 0.97 54.0M
2021-03-02 0.96 0.96 0.95 0.95 55.6M
2021-03-01 0.97 0.97 0.95 0.96 55.6M
2021-02-26 0.97 0.98 0.96 0.97 43.1M
2021-02-25 0.99 0.99 0.98 0.98 41.8M
2021-02-24 0.99 1.00 0.97 0.98 42.0M
2021-02-23 0.99 1.00 0.98 0.99 44.4M
2021-02-22 1.02 1.03 0.99 0.99 66.2M
2021-02-19 1.00 1.02 0.99 1.02 51.8M
2021-02-18 1.00 1.02 1.00 1.00 69.8M
2021-02-10 1.00 1.00 0.99 1.00 50.9M
2021-02-09 0.97 1.00 0.96 1.00 52.1M