Tibet Eastmoney CSI Scrts Cmpny 30

159692
🏛️ china →
1.33
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
2024-12-31 1.32 1.32 1.27 1.27 39.3M
2024-12-30 1.31 1.32 1.30 1.32 21.5M
2024-12-27 1.30 1.33 1.30 1.31 33.8M
2024-12-26 1.30 1.30 1.30 1.30 15.6M
2024-12-25 1.31 1.31 1.29 1.30 19.8M
2024-12-24 1.28 1.30 1.28 1.30 22.1M
2024-12-23 1.30 1.31 1.28 1.28 20.6M
2024-12-20 1.29 1.31 1.29 1.30 20.1M
2024-12-19 1.29 1.29 1.28 1.29 16.2M
2024-12-18 1.30 1.31 1.29 1.29 19.8M
2024-12-17 1.29 1.31 1.29 1.29 21.4M
2024-12-16 1.31 1.31 1.29 1.29 21.4M
2024-12-13 1.34 1.34 1.31 1.32 38.0M
2024-12-12 1.34 1.36 1.33 1.35 34.6M
2024-12-11 1.33 1.35 1.33 1.34 28.8M
2024-12-10 1.42 1.42 1.34 1.35 54.1M
2024-12-09 1.34 1.35 1.32 1.33 22.5M
2024-12-06 1.32 1.36 1.32 1.34 31.3M
2024-12-05 1.31 1.33 1.31 1.33 22.3M
2024-12-04 1.32 1.33 1.30 1.31 21.4M
2024-12-03 1.32 1.34 1.31 1.33 28.6M
2024-12-02 1.32 1.33 1.29 1.32 28.1M
2024-11-29 1.28 1.35 1.27 1.31 41.3M
2024-11-28 1.30 1.30 1.28 1.28 22.7M
2024-11-27 1.26 1.29 1.25 1.29 31.5M
2024-11-26 1.26 1.29 1.26 1.26 23.8M
2024-11-25 1.28 1.28 1.24 1.26 25.0M
2024-11-22 1.34 1.34 1.27 1.28 37.7M
2024-11-21 1.32 1.35 1.32 1.34 33.7M
2024-11-20 1.32 1.33 1.31 1.32 25.7M
2024-11-19 1.30 1.33 1.29 1.32 31.4M
2024-11-18 1.31 1.33 1.29 1.30 35.0M
2024-11-15 1.37 1.38 1.31 1.31 39.9M
2024-11-14 1.39 1.41 1.36 1.37 38.7M
2024-11-13 1.39 1.40 1.36 1.39 48.5M
2024-11-12 1.43 1.44 1.38 1.40 58.3M
2024-11-11 1.40 1.44 1.39 1.43 52.2M
2024-11-08 1.50 1.51 1.42 1.42 98.5M
2024-11-07 1.31 1.47 1.31 1.47 101.4M
2024-11-06 1.37 1.42 1.34 1.35 84.6M
2024-11-05 1.29 1.37 1.27 1.36 81.7M
2024-11-04 1.24 1.28 1.24 1.28 45.0M
2024-11-01 1.24 1.27 1.23 1.24 42.6M
2024-10-31 1.21 1.28 1.20 1.25 74.8M
2024-10-30 1.22 1.23 1.20 1.22 28.9M
2024-10-29 1.24 1.25 1.22 1.22 47.2M
2024-10-28 1.23 1.24 1.22 1.23 33.2M
2024-10-25 1.23 1.25 1.22 1.23 52.7M
2024-10-24 1.22 1.23 1.21 1.22 30.2M
2024-10-23 1.24 1.26 1.23 1.23 49.5M
2024-10-22 1.22 1.25 1.22 1.24 46.8M
2024-10-21 1.24 1.24 1.21 1.23 70.2M
2024-10-18 1.16 1.28 1.16 1.26 112.2M
2024-10-17 1.17 1.21 1.17 1.17 68.1M
2024-10-16 1.15 1.20 1.13 1.17 58.5M
2024-10-15 1.18 1.21 1.16 1.16 49.2M
2024-10-14 1.21 1.22 1.15 1.21 71.0M
2024-10-11 1.18 1.29 1.17 1.22 68.3M
2024-10-10 1.38 1.38 1.19 1.23 108.8M
2024-10-09 1.40 1.50 1.32 1.32 227.1M
2024-10-08 1.37 1.37 1.37 1.37 15.2M
2024-09-30 1.24 1.24 1.19 1.24 83.0M
2024-09-27 1.07 1.13 1.04 1.13 45.6M
2024-09-26 0.96 1.03 0.95 1.03 32.7M
2024-09-25 0.99 1.00 0.96 0.97 35.0M
2024-09-24 0.90 0.96 0.90 0.96 14.7M
2024-09-23 0.89 0.90 0.89 0.89 7.7M
2024-09-20 0.89 0.90 0.89 0.89 9.3M
2024-09-19 0.88 0.90 0.88 0.89 11.7M
2024-09-18 0.88 0.89 0.87 0.88 7.1M
2024-09-13 0.89 0.89 0.88 0.88 6.6M
2024-09-12 0.88 0.89 0.88 0.88 7.2M
2024-09-11 0.88 0.89 0.88 0.89 15.0M
2024-09-10 0.88 0.89 0.87 0.88 11.0M
2024-09-09 0.87 0.90 0.87 0.89 12.3M
2024-09-06 0.90 0.91 0.89 0.89 15.6M
2024-09-05 0.88 0.89 0.88 0.88 14.0M
2024-09-04 0.87 0.88 0.87 0.88 11.9M
2024-09-03 0.87 0.88 0.87 0.88 2.9M
2024-09-02 0.89 0.89 0.87 0.87 8.9M
2024-08-30 0.87 0.90 0.86 0.89 10.6M
2024-08-29 0.86 0.88 0.86 0.87 10.4M
2024-08-28 0.86 0.87 0.86 0.87 11.0M
2024-08-27 0.87 0.87 0.86 0.86 10.8M
2024-08-26 0.87 0.88 0.87 0.87 12.4M
2024-08-23 0.87 0.88 0.86 0.87 7.7M
2024-08-22 0.88 0.88 0.86 0.87 13.9M
2024-08-21 0.88 0.88 0.87 0.88 10.6M
2024-08-20 0.89 0.89 0.88 0.88 12.2M
2024-08-19 0.89 0.89 0.88 0.89 9.1M
2024-08-16 0.89 0.89 0.88 0.89 9.5M
2024-08-15 0.88 0.90 0.88 0.90 14.9M
2024-08-14 0.88 0.89 0.88 0.88 9.4M
2024-08-13 0.88 0.89 0.87 0.89 8.5M
2024-08-12 0.88 0.88 0.88 0.88 9.4M
2024-08-09 0.90 0.90 0.88 0.88 14.6M
2024-08-08 0.88 0.90 0.88 0.89 14.0M
2024-08-07 0.89 0.90 0.88 0.90 13.9M
2024-08-06 0.89 0.91 0.88 0.91 14.9M
2024-08-05 0.88 0.90 0.88 0.89 14.4M
2024-08-02 0.91 0.91 0.89 0.89 13.2M
2024-08-01 0.91 0.92 0.90 0.91 16.5M
2024-07-31 0.87 0.93 0.87 0.92 22.8M
2024-07-30 0.87 0.87 0.86 0.87 10.4M
2024-07-29 0.87 0.88 0.87 0.87 9.5M
2024-07-26 0.87 0.88 0.86 0.88 10.1M
2024-07-25 0.85 0.87 0.85 0.86 13.5M
2024-07-24 0.85 0.86 0.85 0.85 11.2M
2024-07-23 0.89 0.89 0.86 0.86 12.6M
2024-07-22 0.88 0.89 0.87 0.89 15.7M
2024-07-19 0.87 0.88 0.86 0.88 15.6M
2024-07-18 0.86 0.87 0.85 0.87 13.4M
2024-07-17 0.86 0.86 0.86 0.86 8.7M
2024-07-16 0.85 0.86 0.85 0.85 8.6M
2024-07-15 0.85 0.85 0.84 0.85 6.5M
2024-07-12 0.85 0.85 0.84 0.85 6.0M
2024-07-11 0.84 0.85 0.84 0.85 8.4M
2024-07-10 0.83 0.85 0.83 0.84 5.1M
2024-07-09 0.82 0.84 0.81 0.84 10.3M
2024-07-08 0.84 0.84 0.82 0.82 6.8M
2024-07-05 0.84 0.85 0.84 0.84 6.8M
2024-07-04 0.85 0.86 0.84 0.84 8.3M
2024-07-03 0.85 0.86 0.85 0.86 9.1M
2024-07-02 0.86 0.87 0.85 0.85 7.5M
2024-07-01 0.86 0.86 0.85 0.86 7.9M
2024-06-28 0.88 0.88 0.86 0.86 11.7M
2024-06-27 0.88 0.89 0.88 0.88 8.1M
2024-06-26 0.88 0.89 0.87 0.89 8.8M
2024-06-25 0.89 0.89 0.87 0.88 7.7M
2024-06-24 0.90 0.90 0.89 0.89 4.6M
2024-06-21 0.90 0.90 0.90 0.90 6.6M
2024-06-20 0.90 0.91 0.90 0.90 6.2M
2024-06-19 0.92 0.92 0.91 0.91 4.7M
2024-06-18 0.91 0.92 0.91 0.92 7.9M
2024-06-17 0.90 0.91 0.90 0.91 5.0M
2024-06-14 0.89 0.92 0.89 0.91 8.9M
2024-06-13 0.89 0.90 0.89 0.89 4.1M
2024-06-12 0.89 0.89 0.89 0.89 4.6M
2024-06-11 0.89 0.90 0.89 0.89 7.8M
2024-06-07 0.90 0.90 0.88 0.89 8.1M
2024-06-06 0.91 0.91 0.89 0.90 6.9M
2024-06-05 0.91 0.91 0.90 0.90 10.3M
2024-06-04 0.90 0.91 0.90 0.91 9.3M
2024-06-03 0.91 0.91 0.90 0.90 9.8M
2024-05-31 0.91 0.92 0.91 0.91 9.4M
2024-05-30 0.92 0.92 0.91 0.91 10.3M
2024-05-29 0.91 0.92 0.91 0.91 10.4M
2024-05-28 0.92 0.92 0.91 0.91 8.6M
2024-05-27 0.92 0.92 0.91 0.92 10.0M
2024-05-24 0.93 0.93 0.91 0.91 9.9M
2024-05-23 0.94 0.94 0.92 0.93 12.3M
2024-05-22 0.94 0.95 0.94 0.94 9.2M
2024-05-21 0.94 0.95 0.94 0.94 10.8M
2024-05-20 0.94 0.95 0.94 0.95 11.9M
2024-05-17 0.93 0.94 0.92 0.94 11.3M
2024-05-16 0.93 0.94 0.93 0.93 12.0M
2024-05-15 0.96 0.97 0.93 0.93 14.0M
2024-05-14 0.95 0.95 0.94 0.95 10.7M
2024-05-13 0.95 0.95 0.93 0.95 11.1M
2024-05-10 0.94 0.95 0.94 0.95 12.9M
2024-05-09 0.93 0.94 0.93 0.94 12.7M
2024-05-08 0.94 0.94 0.93 0.93 12.1M
2024-05-07 0.94 0.95 0.94 0.94 9.6M
2024-05-06 0.95 0.96 0.94 0.95 12.4M
2024-04-30 0.95 0.95 0.94 0.94 14.4M
2024-04-29 0.98 0.98 0.94 0.96 21.1M
2024-04-26 0.92 0.96 0.91 0.96 19.6M
2024-04-25 0.90 0.90 0.89 0.90 9.7M
2024-04-24 0.91 0.91 0.89 0.90 10.1M
2024-04-23 0.90 0.91 0.90 0.90 11.5M
2024-04-22 0.90 0.91 0.90 0.90 9.5M
2024-04-19 0.91 0.91 0.90 0.90 11.1M
2024-04-18 0.90 0.92 0.89 0.91 16.1M
2024-04-17 0.88 0.90 0.88 0.90 13.1M
2024-04-16 0.90 0.90 0.88 0.88 13.3M
2024-04-15 0.88 0.90 0.87 0.89 15.2M
2024-04-12 0.90 0.90 0.88 0.88 11.2M
2024-04-11 0.90 0.90 0.89 0.90 12.6M
2024-04-10 0.91 0.93 0.90 0.90 12.5M
2024-04-09 0.91 0.92 0.91 0.91 11.9M
2024-04-08 0.93 0.94 0.91 0.91 12.0M
2024-04-03 0.94 0.94 0.93 0.93 11.4M
2024-04-02 0.94 0.95 0.93 0.94 11.1M
2024-04-01 0.93 0.95 0.93 0.94 12.2M
2024-03-29 0.93 0.93 0.92 0.93 11.7M
2024-03-28 0.92 0.94 0.92 0.93 11.1M
2024-03-27 0.94 0.94 0.92 0.92 12.5M
2024-03-26 0.94 0.94 0.93 0.94 11.6M
2024-03-25 0.96 0.96 0.94 0.94 12.2M
2024-03-22 0.99 0.99 0.96 0.96 14.2M
2024-03-21 0.98 0.99 0.97 0.98 11.0M
2024-03-20 0.98 0.98 0.97 0.97 9.1M
2024-03-19 0.99 0.99 0.97 0.97 13.3M
2024-03-18 0.97 1.00 0.97 0.99 17.0M
2024-03-15 0.96 0.97 0.96 0.97 10.9M
2024-03-14 0.97 0.98 0.96 0.96 11.2M
2024-03-13 0.99 0.99 0.97 0.97 12.4M
2024-03-12 0.98 0.99 0.98 0.99 11.8M
2024-03-11 0.96 0.98 0.96 0.98 11.5M
2024-03-08 0.96 0.97 0.96 0.97 10.6M
2024-03-07 0.97 0.98 0.96 0.96 10.5M
2024-03-06 0.98 0.99 0.97 0.97 12.0M
2024-03-05 0.98 0.98 0.97 0.98 10.4M
2024-03-04 0.99 0.99 0.98 0.98 9.2M
2024-03-01 0.98 1.00 0.98 0.99 11.9M
2024-02-29 0.96 0.99 0.96 0.98 10.9M
2024-02-28 0.99 1.00 0.97 0.97 11.1M
2024-02-27 0.97 0.99 0.97 0.98 13.0M
2024-02-26 0.97 0.98 0.97 0.97 11.1M
2024-02-23 0.98 0.98 0.97 0.98 10.8M
2024-02-22 0.96 0.98 0.96 0.98 11.3M
2024-02-21 0.95 0.99 0.94 0.97 12.1M
2024-02-20 0.95 0.96 0.94 0.95 9.2M
2024-02-19 0.95 0.95 0.93 0.94 8.5M
2024-02-08 0.95 0.97 0.95 0.95 8.0M
2024-02-07 0.93 0.95 0.93 0.95 5.6M
2024-02-06 0.89 0.94 0.88 0.94 11.0M
2024-02-05 0.89 0.91 0.87 0.89 9.9M
2024-02-02 0.91 0.92 0.88 0.90 16.4M
2024-02-01 0.92 0.94 0.91 0.92 11.5M
2024-01-31 0.93 0.94 0.92 0.92 8.8M
2024-01-30 0.95 0.95 0.93 0.93 8.6M
2024-01-29 0.96 0.96 0.95 0.95 8.3M
2024-01-26 0.96 0.97 0.95 0.96 12.1M
2024-01-25 0.95 0.96 0.94 0.96 10.8M
2024-01-24 0.91 0.95 0.90 0.95 13.3M
2024-01-23 0.89 0.92 0.89 0.91 8.8M
2024-01-22 0.91 0.92 0.89 0.90 9.8M
2024-01-19 0.91 0.92 0.91 0.91 8.1M
2024-01-18 0.90 0.92 0.89 0.92 10.6M
2024-01-17 0.92 0.92 0.91 0.91 7.5M
2024-01-16 0.92 0.93 0.91 0.93 8.3M
2024-01-15 0.92 0.93 0.91 0.92 8.1M
2024-01-12 0.93 0.93 0.92 0.92 9.2M
2024-01-11 0.92 0.93 0.92 0.93 12.2M
2024-01-10 0.92 0.93 0.92 0.92 7.7M
2024-01-09 0.93 0.93 0.92 0.93 8.7M
2024-01-08 0.94 0.94 0.93 0.93 14.1M
2024-01-05 0.95 0.96 0.94 0.95 9.1M
2024-01-04 0.96 0.96 0.95 0.96 7.7M
2024-01-03 0.96 0.97 0.96 0.96 8.9M
2024-01-02 0.97 0.97 0.96 0.96 6.9M