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
2022-12-30 0.79 0.80 0.79 0.79 66.3M
2022-12-29 0.79 0.79 0.78 0.79 53.9M
2022-12-28 0.79 0.80 0.79 0.79 58.5M
2022-12-27 0.79 0.80 0.79 0.80 72.4M
2022-12-26 0.79 0.79 0.78 0.79 64.7M
2022-12-23 0.78 0.79 0.78 0.79 55.3M
2022-12-22 0.79 0.80 0.78 0.78 64.3M
2022-12-21 0.79 0.79 0.78 0.79 67.0M
2022-12-20 0.79 0.79 0.78 0.79 72.0M
2022-12-19 0.82 0.82 0.79 0.79 103.5M
2022-12-16 0.81 0.82 0.81 0.82 60.2M
2022-12-15 0.82 0.82 0.81 0.82 70.0M
2022-12-14 0.82 0.83 0.81 0.82 76.4M
2022-12-13 0.82 0.82 0.81 0.81 94.3M
2022-12-12 0.83 0.83 0.82 0.82 85.8M
2022-12-09 0.83 0.84 0.82 0.84 84.7M
2022-12-08 0.83 0.83 0.82 0.83 58.0M
2022-12-07 0.84 0.84 0.82 0.83 136.3M
2022-12-06 0.83 0.85 0.83 0.84 107.9M
2022-12-05 0.82 0.84 0.82 0.84 235.8M
2022-12-02 0.82 0.82 0.81 0.81 71.1M
2022-12-01 0.83 0.84 0.82 0.82 198.9M
2022-11-30 0.81 0.82 0.81 0.81 107.8M
2022-11-29 0.79 0.82 0.78 0.81 173.9M
2022-11-28 0.78 0.79 0.77 0.79 93.2M
2022-11-25 0.79 0.80 0.79 0.80 73.0M
2022-11-24 0.80 0.80 0.79 0.79 53.4M
2022-11-23 0.79 0.80 0.79 0.79 67.4M
2022-11-22 0.79 0.80 0.79 0.79 84.7M
2022-11-21 0.80 0.80 0.79 0.79 93.1M
2022-11-18 0.82 0.82 0.80 0.80 76.6M
2022-11-17 0.81 0.82 0.81 0.82 81.3M
2022-11-16 0.82 0.82 0.81 0.81 116.8M
2022-11-15 0.79 0.84 0.79 0.82 261.3M
2022-11-14 0.80 0.81 0.79 0.80 193.3M
2022-11-11 0.79 0.80 0.78 0.79 247.7M
2022-11-10 0.76 0.78 0.76 0.77 109.3M
2022-11-09 0.77 0.77 0.77 0.77 70.9M
2022-11-08 0.77 0.78 0.77 0.77 77.6M
2022-11-07 0.77 0.78 0.77 0.77 102.2M
2022-11-04 0.75 0.78 0.75 0.77 240.6M
2022-11-03 0.75 0.76 0.75 0.75 111.8M
2022-11-02 0.75 0.76 0.75 0.76 151.4M
2022-11-01 0.73 0.76 0.73 0.76 145.9M
2022-10-31 0.73 0.74 0.73 0.73 119.1M
2022-10-28 0.74 0.75 0.73 0.73 132.8M
2022-10-27 0.75 0.76 0.74 0.75 99.9M
2022-10-26 0.74 0.76 0.74 0.75 122.3M
2022-10-25 0.75 0.75 0.73 0.74 131.8M
2022-10-24 0.77 0.78 0.75 0.75 143.1M
2022-10-21 0.79 0.79 0.77 0.77 124.0M
2022-10-20 0.76 0.78 0.76 0.77 95.2M
2022-10-19 0.77 0.77 0.76 0.76 70.7M
2022-10-18 0.78 0.78 0.77 0.77 124.2M
2022-10-17 0.77 0.77 0.76 0.77 74.1M
2022-10-14 0.76 0.77 0.76 0.77 113.2M
2022-10-13 0.75 0.76 0.75 0.76 64.9M
2022-10-12 0.74 0.76 0.74 0.76 116.3M
2022-10-11 0.74 0.75 0.74 0.74 80.9M
2022-10-10 0.74 0.75 0.74 0.74 75.8M
2022-09-30 0.75 0.75 0.74 0.74 96.3M
2022-09-29 0.76 0.76 0.74 0.75 100.1M
2022-09-28 0.77 0.77 0.76 0.76 83.8M
2022-09-27 0.76 0.77 0.76 0.77 81.7M
2022-09-26 0.78 0.78 0.76 0.76 96.1M
2022-09-23 0.78 0.79 0.77 0.78 84.4M
2022-09-22 0.78 0.79 0.77 0.78 60.0M
2022-09-21 0.78 0.79 0.77 0.78 83.4M
2022-09-20 0.79 0.79 0.78 0.78 110.5M
2022-09-19 0.79 0.79 0.78 0.78 132.7M
2022-09-16 0.84 0.84 0.79 0.79 255.3M
2022-09-15 0.84 0.85 0.83 0.84 90.1M
2022-09-14 0.85 0.85 0.84 0.84 91.9M
2022-09-13 0.85 0.86 0.85 0.85 119.3M
2022-09-09 0.84 0.86 0.84 0.85 145.4M
2022-09-08 0.84 0.85 0.84 0.84 84.2M
2022-09-07 0.85 0.85 0.84 0.84 88.9M
2022-09-06 0.84 0.85 0.84 0.85 113.5M
2022-09-05 0.83 0.84 0.83 0.84 74.1M
2022-09-02 0.83 0.84 0.83 0.83 89.8M
2022-09-01 0.84 0.85 0.83 0.84 100.2M
2022-08-31 0.84 0.85 0.84 0.84 124.6M
2022-08-30 0.84 0.85 0.83 0.84 109.7M
2022-08-29 0.84 0.84 0.83 0.84 81.9M
2022-08-26 0.85 0.85 0.84 0.84 99.7M
2022-08-25 0.84 0.85 0.84 0.85 134.5M
2022-08-24 0.85 0.87 0.84 0.84 171.1M
2022-08-23 0.84 0.86 0.84 0.85 128.3M
2022-08-22 0.85 0.85 0.84 0.85 85.3M
2022-08-19 0.85 0.86 0.85 0.85 107.9M
2022-08-18 0.86 0.86 0.85 0.85 100.7M
2022-08-17 0.85 0.86 0.84 0.86 144.3M
2022-08-16 0.85 0.85 0.84 0.85 100.6M
2022-08-15 0.84 0.85 0.84 0.84 102.1M
2022-08-12 0.84 0.86 0.84 0.85 143.6M
2022-08-11 0.81 0.85 0.81 0.85 265.9M
2022-08-10 0.81 0.82 0.81 0.81 93.3M
2022-08-09 0.81 0.82 0.81 0.81 69.1M
2022-08-08 0.81 0.82 0.81 0.82 77.6M
2022-08-05 0.80 0.82 0.79 0.82 130.1M
2022-08-04 0.79 0.80 0.79 0.80 96.7M
2022-08-03 0.79 0.80 0.79 0.79 98.3M
2022-08-02 0.81 0.81 0.78 0.79 147.9M
2022-08-01 0.83 0.83 0.81 0.82 103.0M
2022-07-29 0.83 0.84 0.82 0.83 91.5M
2022-07-28 0.83 0.84 0.83 0.83 112.5M
2022-07-27 0.83 0.83 0.82 0.83 66.8M
2022-07-26 0.83 0.83 0.82 0.83 72.6M
2022-07-25 0.83 0.83 0.82 0.82 83.4M
2022-07-22 0.83 0.84 0.83 0.83 98.5M
2022-07-21 0.84 0.84 0.83 0.83 88.8M
2022-07-20 0.84 0.84 0.84 0.84 72.6M
2022-07-19 0.83 0.84 0.83 0.84 93.9M
2022-07-18 0.82 0.84 0.82 0.83 123.9M
2022-07-15 0.83 0.84 0.81 0.82 145.7M
2022-07-14 0.84 0.85 0.84 0.84 109.2M
2022-07-13 0.85 0.85 0.84 0.85 95.9M
2022-07-12 0.84 0.86 0.84 0.85 114.3M
2022-07-11 0.85 0.85 0.84 0.84 97.8M
2022-07-08 0.86 0.87 0.85 0.85 108.6M
2022-07-07 0.86 0.87 0.86 0.86 86.2M
2022-07-06 0.87 0.87 0.86 0.86 135.4M
2022-07-05 0.88 0.89 0.86 0.87 115.1M
2022-07-04 0.87 0.88 0.86 0.88 95.1M
2022-07-01 0.89 0.89 0.87 0.88 116.7M
2022-06-30 0.88 0.90 0.88 0.89 114.2M
2022-06-29 0.90 0.90 0.88 0.88 145.2M
2022-06-28 0.89 0.91 0.88 0.90 132.7M
2022-06-27 0.90 0.90 0.89 0.89 127.0M
2022-06-24 0.89 0.90 0.88 0.89 120.4M
2022-06-23 0.86 0.90 0.86 0.89 178.5M
2022-06-22 0.87 0.88 0.86 0.86 125.2M
2022-06-21 0.87 0.88 0.87 0.87 109.7M
2022-06-20 0.88 0.89 0.87 0.88 118.8M
2022-06-17 0.87 0.89 0.86 0.88 173.9M
2022-06-16 0.92 0.92 0.88 0.88 244.2M
2022-06-15 0.90 0.96 0.90 0.92 384.4M
2022-06-14 0.84 0.90 0.83 0.89 197.6M
2022-06-13 0.85 0.86 0.84 0.85 140.6M
2022-06-10 0.83 0.86 0.83 0.86 165.5M
2022-06-09 0.84 0.86 0.83 0.84 153.7M
2022-06-08 0.82 0.84 0.82 0.84 146.2M
2022-06-07 0.82 0.84 0.82 0.82 128.5M
2022-06-06 0.80 0.82 0.80 0.82 134.5M
2022-06-02 0.80 0.81 0.79 0.81 101.0M
2022-06-01 0.80 0.81 0.79 0.80 92.5M
2022-05-31 0.79 0.80 0.79 0.80 106.1M
2022-05-30 0.80 0.80 0.79 0.79 71.1M
2022-05-27 0.80 0.81 0.79 0.80 96.3M
2022-05-26 0.79 0.81 0.78 0.80 109.7M
2022-05-25 0.78 0.79 0.78 0.79 74.4M
2022-05-24 0.80 0.81 0.78 0.78 106.0M
2022-05-23 0.80 0.81 0.79 0.80 106.9M
2022-05-20 0.79 0.80 0.79 0.80 133.4M
2022-05-19 0.78 0.79 0.78 0.79 83.7M
2022-05-18 0.79 0.80 0.79 0.79 110.5M
2022-05-17 0.78 0.79 0.78 0.79 92.9M
2022-05-16 0.80 0.80 0.78 0.78 87.4M
2022-05-13 0.79 0.79 0.78 0.79 109.3M
2022-05-12 0.78 0.80 0.78 0.79 101.2M
2022-05-11 0.78 0.80 0.78 0.78 152.9M
2022-05-10 0.76 0.78 0.76 0.78 117.3M
2022-05-09 0.77 0.77 0.76 0.77 134.3M
2022-05-06 0.77 0.78 0.77 0.77 108.5M
2022-05-05 0.79 0.79 0.78 0.79 120.0M
2022-04-29 0.78 0.81 0.77 0.80 192.4M
2022-04-28 0.77 0.78 0.76 0.76 139.8M
2022-04-27 0.76 0.78 0.76 0.78 134.6M
2022-04-26 0.81 0.81 0.77 0.77 166.6M
2022-04-25 0.82 0.83 0.81 0.81 155.7M
2022-04-22 0.83 0.84 0.83 0.83 107.4M
2022-04-21 0.83 0.85 0.83 0.83 128.9M
2022-04-20 0.85 0.85 0.83 0.84 115.9M
2022-04-19 0.86 0.86 0.85 0.85 106.5M
2022-04-18 0.87 0.87 0.85 0.86 131.7M
2022-04-15 0.88 0.89 0.87 0.88 105.6M
2022-04-14 0.88 0.89 0.87 0.88 134.1M
2022-04-13 0.87 0.88 0.87 0.87 96.9M
2022-04-12 0.85 0.89 0.85 0.88 148.1M
2022-04-11 0.87 0.87 0.85 0.85 120.0M
2022-04-08 0.87 0.88 0.86 0.88 98.6M
2022-04-07 0.88 0.89 0.87 0.87 89.6M
2022-04-06 0.87 0.88 0.87 0.88 78.9M
2022-04-01 0.86 0.88 0.86 0.88 109.5M
2022-03-31 0.87 0.88 0.87 0.87 89.0M
2022-03-30 0.85 0.88 0.85 0.88 141.4M
2022-03-29 0.85 0.85 0.84 0.84 73.5M
2022-03-28 0.84 0.86 0.84 0.85 81.0M
2022-03-25 0.86 0.87 0.85 0.85 79.1M
2022-03-24 0.87 0.87 0.86 0.86 74.4M
2022-03-23 0.87 0.87 0.86 0.87 66.3M
2022-03-22 0.86 0.88 0.86 0.87 83.7M
2022-03-21 0.88 0.88 0.86 0.87 91.3M
2022-03-18 0.87 0.89 0.87 0.88 117.0M
2022-03-17 0.88 0.90 0.87 0.88 160.5M
2022-03-16 0.84 0.88 0.82 0.88 214.2M
2022-03-15 0.85 0.87 0.82 0.82 145.4M
2022-03-14 0.85 0.87 0.85 0.85 105.9M
2022-03-11 0.84 0.87 0.82 0.87 164.5M
2022-03-10 0.87 0.87 0.85 0.85 119.2M
2022-03-09 0.88 0.88 0.82 0.85 152.3M
2022-03-08 0.89 0.90 0.88 0.88 110.7M
2022-03-07 0.91 0.91 0.89 0.90 111.9M
2022-03-04 0.93 0.93 0.92 0.92 105.0M
2022-03-03 0.94 0.94 0.93 0.93 69.7M
2022-03-02 0.93 0.93 0.93 0.93 61.1M
2022-03-01 0.93 0.94 0.93 0.94 79.5M
2022-02-28 0.93 0.93 0.92 0.93 60.5M
2022-02-25 0.93 0.94 0.93 0.93 102.3M
2022-02-24 0.95 0.95 0.92 0.93 128.1M
2022-02-23 0.94 0.95 0.94 0.95 83.2M
2022-02-22 0.95 0.96 0.94 0.94 111.3M
2022-02-21 0.96 0.96 0.96 0.96 74.9M
2022-02-18 0.96 0.96 0.95 0.96 73.7M
2022-02-17 0.97 0.97 0.96 0.96 95.9M
2022-02-16 0.97 0.97 0.96 0.97 68.0M
2022-02-15 0.97 0.97 0.96 0.97 90.3M
2022-02-14 1.00 1.00 0.96 0.97 161.8M
2022-02-11 1.00 1.02 1.00 1.01 100.4M
2022-02-10 1.01 1.01 1.00 1.01 70.4M
2022-02-09 1.00 1.01 1.00 1.01 76.3M
2022-02-08 0.99 1.00 0.99 1.00 94.8M
2022-02-07 0.99 1.00 0.98 0.99 76.6M
2022-01-28 0.99 1.00 0.98 0.98 98.7M
2022-01-27 1.01 1.01 0.99 0.99 97.1M
2022-01-26 0.99 1.01 0.99 1.01 84.2M
2022-01-25 1.02 1.02 0.99 0.99 105.2M
2022-01-24 1.03 1.03 1.02 1.02 60.6M
2022-01-21 1.03 1.03 1.02 1.03 73.0M
2022-01-20 1.02 1.04 1.02 1.03 128.3M
2022-01-19 1.02 1.03 1.01 1.02 86.8M
2022-01-18 1.01 1.02 1.01 1.02 86.7M
2022-01-17 1.01 1.02 1.00 1.01 75.0M
2022-01-14 1.02 1.03 1.00 1.00 132.8M
2022-01-13 1.04 1.05 1.03 1.03 92.4M
2022-01-12 1.04 1.04 1.03 1.04 78.2M
2022-01-11 1.03 1.04 1.03 1.03 81.7M
2022-01-10 1.04 1.04 1.03 1.03 69.0M
2022-01-07 1.03 1.04 1.03 1.03 74.4M
2022-01-06 1.05 1.05 1.03 1.03 118.3M
2022-01-05 1.06 1.07 1.05 1.05 97.8M
2022-01-04 1.07 1.07 1.05 1.06 83.7M