WL ChiNext Large-Cap

159814
🏛️ china →
0.65
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 0.65 0.65 0.65 0.65 40.4M
2021-12-30 0.64 0.65 0.64 0.65 24.7M
2021-12-29 0.65 0.65 0.64 0.64 22.0M
2021-12-28 0.64 0.65 0.64 0.65 12.8M
2021-12-27 0.64 0.65 0.64 0.64 25.0M
2021-12-24 0.66 0.66 0.64 0.64 22.4M
2021-12-23 0.66 0.66 0.65 0.66 27.1M
2021-12-22 0.66 0.66 0.66 0.66 22.2M
2021-12-21 0.65 0.66 0.65 0.66 8.7M
2021-12-20 0.67 0.67 0.65 0.65 17.2M
2021-12-17 0.68 0.68 0.67 0.67 11.6M
2021-12-16 0.68 0.68 0.68 0.68 16.1M
2021-12-15 0.68 0.69 0.68 0.68 17.8M
2021-12-14 0.68 0.69 0.68 0.69 19.4M
2021-12-13 0.68 0.69 0.68 0.69 24.5M
2021-12-10 0.68 0.68 0.67 0.68 20.7M
2021-12-09 0.67 0.68 0.66 0.68 22.5M
2021-12-08 0.66 0.67 0.66 0.67 22.5M
2021-12-07 0.68 0.68 0.65 0.66 24.8M
2021-12-06 0.68 0.68 0.67 0.67 16.3M
2021-12-03 0.68 0.68 0.67 0.68 19.0M
2021-12-02 0.68 0.68 0.68 0.68 19.6M
2021-12-01 0.69 0.69 0.68 0.68 21.0M
2021-11-30 0.69 0.69 0.68 0.69 23.8M
2021-11-29 0.68 0.69 0.68 0.69 22.0M
2021-11-26 0.68 0.69 0.68 0.68 22.7M
2021-11-25 0.68 0.69 0.68 0.68 16.6M
2021-11-24 0.68 0.69 0.68 0.68 24.1M
2021-11-23 0.69 0.69 0.68 0.68 24.2M
2021-11-22 0.67 0.69 0.67 0.69 20.8M
2021-11-19 0.66 0.67 0.66 0.67 24.5M
2021-11-18 0.67 0.67 0.66 0.66 17.0M
2021-11-17 0.67 0.67 0.67 0.67 29.1M
2021-11-16 0.67 0.67 0.67 0.67 24.9M
2021-11-15 0.67 0.67 0.66 0.67 23.6M
2021-11-12 0.68 0.68 0.67 0.68 20.1M
2021-11-11 0.67 0.68 0.67 0.68 26.1M
2021-11-10 0.67 0.67 0.66 0.67 27.4M
2021-11-09 0.67 0.67 0.67 0.67 26.9M
2021-11-08 0.66 0.67 0.66 0.67 21.1M
2021-11-05 0.66 0.67 0.66 0.66 18.3M
2021-11-04 0.66 0.67 0.66 0.67 23.8M
2021-11-03 0.66 0.67 0.65 0.66 24.7M
2021-11-02 0.66 0.67 0.66 0.66 25.0M
2021-11-01 0.66 0.67 0.66 0.66 25.3M
2021-10-29 0.65 0.67 0.65 0.67 33.0M
2021-10-28 0.66 0.67 0.65 0.65 31.7M
2021-10-27 0.66 0.66 0.65 0.66 27.2M
2021-10-26 0.66 0.67 0.66 0.66 22.4M
2021-10-25 0.65 0.66 0.65 0.66 32.0M
2021-10-22 0.65 0.66 0.65 0.65 25.7M
2021-10-21 0.65 0.66 0.65 0.65 24.0M
2021-10-20 0.65 0.66 0.65 0.65 21.6M
2021-10-19 0.65 0.66 0.65 0.65 21.4M
2021-10-18 0.65 0.65 0.64 0.65 24.8M
2021-10-15 0.64 0.65 0.63 0.65 36.0M
2021-10-14 0.63 0.64 0.63 0.64 27.2M
2021-10-13 0.62 0.64 0.62 0.63 23.2M
2021-10-12 0.63 0.63 0.61 0.62 30.2M
2021-10-11 0.65 0.65 0.63 0.63 29.9M
2021-10-08 0.65 0.65 0.64 0.64 23.6M
2021-09-30 0.63 0.65 0.63 0.65 24.2M
2021-09-29 0.63 0.64 0.63 0.63 25.4M
2021-09-28 0.64 0.65 0.64 0.64 18.8M
2021-09-27 0.64 0.65 0.64 0.64 33.8M
2021-09-24 0.63 0.64 0.63 0.64 41.3M
2021-09-23 0.63 0.64 0.63 0.63 26.4M
2021-09-22 0.63 0.63 0.62 0.63 16.2M
2021-09-17 0.62 0.63 0.62 0.63 31.7M
2021-09-16 0.63 0.63 0.62 0.62 30.3M
2021-09-15 0.64 0.64 0.63 0.64 37.0M
2021-09-14 0.63 0.65 0.63 0.64 32.7M
2021-09-13 0.64 0.65 0.63 0.63 29.5M
2021-09-10 0.63 0.64 0.63 0.64 24.1M
2021-09-09 0.64 0.64 0.63 0.64 22.4M
2021-09-08 0.64 0.65 0.64 0.64 33.4M
2021-09-07 0.64 0.65 0.64 0.64 42.0M
2021-09-06 0.61 0.64 0.61 0.64 46.3M
2021-09-03 0.63 0.63 0.61 0.61 34.5M
2021-09-02 0.63 0.64 0.62 0.62 30.4M
2021-09-01 0.64 0.64 0.62 0.63 32.2M
2021-08-31 0.65 0.65 0.63 0.64 31.9M
2021-08-30 0.65 0.66 0.64 0.65 31.1M
2021-08-27 0.65 0.66 0.64 0.65 29.7M
2021-08-26 0.66 0.67 0.65 0.65 31.7M
2021-08-25 0.66 0.67 0.65 0.66 24.2M
2021-08-24 0.65 0.67 0.65 0.66 41.1M
2021-08-23 0.64 0.65 0.63 0.65 37.6M
2021-08-20 0.65 0.65 0.63 0.63 34.4M
2021-08-19 0.65 0.66 0.64 0.65 44.0M
2021-08-18 0.64 0.65 0.64 0.65 38.4M
2021-08-17 0.66 0.66 0.64 0.64 34.5M
2021-08-16 0.66 0.67 0.65 0.66 27.7M
2021-08-13 0.68 0.68 0.66 0.67 35.7M
2021-08-12 0.69 0.69 0.67 0.68 29.2M
2021-08-11 0.69 0.69 0.68 0.69 35.8M
2021-08-10 0.69 0.69 0.68 0.69 40.4M
2021-08-09 0.70 0.70 0.68 0.69 31.0M
2021-08-06 0.71 0.71 0.70 0.70 25.6M
2021-08-05 0.71 0.72 0.70 0.71 33.7M
2021-08-04 0.69 0.71 0.69 0.71 41.5M
2021-08-03 0.69 0.70 0.69 0.70 40.4M
2021-08-02 0.69 0.70 0.68 0.70 31.9M
2021-07-30 0.69 0.70 0.68 0.69 27.1M
2021-07-29 0.66 0.70 0.66 0.70 45.1M
2021-07-28 0.64 0.66 0.63 0.66 38.3M
2021-07-27 0.68 0.69 0.65 0.65 39.4M
2021-07-26 0.69 0.69 0.66 0.68 38.6M
2021-07-23 0.71 0.71 0.70 0.70 30.6M
2021-07-22 0.72 0.72 0.71 0.71 33.4M
2021-07-21 0.70 0.72 0.70 0.72 34.6M
2021-07-20 0.68 0.70 0.68 0.70 28.3M
2021-07-19 0.69 0.70 0.69 0.69 29.2M
2021-07-16 0.70 0.71 0.69 0.69 28.9M
2021-07-15 0.70 0.71 0.69 0.71 31.4M
2021-07-14 0.71 0.71 0.69 0.70 27.7M
2021-07-13 0.71 0.72 0.70 0.71 27.7M
2021-07-12 0.69 0.72 0.69 0.71 34.8M
2021-07-09 0.69 0.69 0.67 0.68 36.1M
2021-07-08 0.69 0.70 0.69 0.69 34.0M
2021-07-07 0.65 0.69 0.65 0.69 48.3M
2021-07-06 0.67 0.68 0.65 0.66 44.9M
2021-07-05 0.67 0.68 0.67 0.67 35.0M
2021-07-02 0.70 0.70 0.67 0.67 26.2M
2021-07-01 0.70 0.71 0.69 0.70 37.2M
2021-06-30 0.69 0.70 0.68 0.70 30.0M
2021-06-29 0.69 0.70 0.68 0.69 36.4M
2021-06-28 0.67 0.69 0.67 0.69 34.2M
2021-06-25 0.66 0.67 0.66 0.67 42.6M
2021-06-24 0.66 0.66 0.65 0.65 36.6M
2021-06-23 0.66 0.67 0.65 0.66 32.7M
2021-06-22 0.65 0.66 0.64 0.66 40.3M
2021-06-21 0.65 0.66 0.64 0.65 35.7M
2021-06-18 0.64 0.65 0.64 0.65 33.6M
2021-06-17 0.62 0.64 0.62 0.64 28.1M
2021-06-16 0.65 0.65 0.62 0.62 39.2M
2021-06-15 0.66 0.66 0.65 0.65 35.4M
2021-06-11 0.66 0.66 0.65 0.66 39.0M
2021-06-10 0.64 0.66 0.64 0.66 48.9M
2021-06-09 0.64 0.64 0.63 0.64 29.5M
2021-06-08 0.64 0.65 0.63 0.64 27.8M
2021-06-07 0.64 0.64 0.63 0.64 32.5M
2021-06-04 0.64 0.66 0.63 0.65 34.1M
2021-06-03 0.64 0.65 0.64 0.64 45.5M
2021-06-02 0.66 0.66 0.64 0.65 31.9M
2021-06-01 0.66 0.66 0.65 0.66 32.2M
2021-05-31 0.65 0.66 0.65 0.66 32.3M
2021-05-28 0.65 0.66 0.64 0.65 38.9M
2021-05-27 0.64 0.65 0.63 0.65 42.9M
2021-05-26 0.65 0.65 0.64 0.64 25.7M
2021-05-25 0.63 0.65 0.63 0.65 37.0M
2021-05-24 0.62 0.63 0.61 0.63 40.4M
2021-05-21 0.63 0.63 0.62 0.62 27.3M
2021-05-20 0.62 0.63 0.62 0.63 34.3M
2021-05-19 0.62 0.63 0.61 0.62 37.1M
2021-05-18 0.62 0.63 0.61 0.62 23.3M
2021-05-17 0.61 0.63 0.61 0.62 29.9M
2021-05-14 0.59 0.61 0.59 0.61 25.3M
2021-05-13 0.58 0.59 0.58 0.58 27.2M
2021-05-12 0.58 0.59 0.57 0.59 24.6M
2021-05-11 0.57 0.58 0.57 0.58 16.4M
2021-05-10 0.58 0.59 0.58 0.58 31.5M
2021-05-07 0.60 0.60 0.58 0.58 35.8M
2021-05-06 0.62 0.62 0.59 0.60 26.4M
2021-04-30 0.61 0.62 0.61 0.62 25.4M
2021-04-29 0.61 0.61 0.60 0.61 16.2M
2021-04-28 0.59 0.61 0.59 0.61 21.0M
2021-04-27 0.59 0.59 0.58 0.59 18.3M
2021-04-26 0.59 0.61 0.59 0.59 22.0M
2021-04-23 0.58 0.60 0.58 0.59 25.0M
2021-04-22 0.58 0.58 0.57 0.58 20.8M
2021-04-21 0.56 0.58 0.56 0.58 22.1M
2021-04-20 0.57 0.58 0.56 0.57 26.0M
2021-04-19 0.54 0.57 0.54 0.57 37.0M
2021-04-16 0.55 0.55 0.54 0.55 11.6M
2021-04-15 0.55 0.55 0.54 0.55 9.3M
2021-04-14 0.54 0.55 0.54 0.55 16.2M
2021-04-13 0.53 0.55 0.53 0.54 22.1M
2021-04-12 0.55 0.55 0.53 0.54 37.0M
2021-04-09 0.55 0.56 0.54 0.55 21.9M
2021-04-08 0.55 0.56 0.55 0.56 14.8M
2021-04-07 0.56 0.56 0.54 0.55 20.4M
2021-04-06 0.56 0.57 0.55 0.56 23.9M
2021-04-02 0.56 0.57 0.55 0.56 24.3M
2021-04-01 0.54 0.56 0.54 0.56 23.2M
2021-03-31 0.54 0.55 0.54 0.54 23.1M
2021-03-30 0.54 0.55 0.53 0.54 23.0M
2021-03-29 0.54 0.54 0.53 0.54 21.2M
2021-03-26 0.52 0.54 0.52 0.54 29.2M
2021-03-25 0.51 0.52 0.51 0.52 14.5M
2021-03-24 0.52 0.52 0.51 0.51 17.8M
2021-03-23 0.52 0.53 0.51 0.52 23.8M
2021-03-22 0.52 0.53 0.52 0.53 21.3M
2021-03-19 0.53 0.53 0.52 0.52 22.7M
2021-03-18 0.53 0.54 0.53 0.54 12.6M
2021-03-17 0.52 0.53 0.51 0.53 15.8M
2021-03-16 0.52 0.52 0.51 0.52 22.2M
2021-03-15 0.54 0.54 0.51 0.52 33.9M
2021-03-12 0.54 0.54 0.53 0.54 12.0M
2021-03-11 0.52 0.54 0.52 0.54 26.8M
2021-03-10 0.52 0.53 0.52 0.52 42.2M
2021-03-09 0.53 0.53 0.50 0.51 36.6M
2021-03-08 0.56 0.57 0.53 0.53 33.1M
2021-03-05 0.55 0.57 0.55 0.56 25.3M
2021-03-04 0.59 0.59 0.55 0.56 36.1M
2021-03-03 0.58 0.59 0.58 0.59 21.0M
2021-03-02 0.59 0.60 0.58 0.58 16.7M
2021-03-01 0.58 0.59 0.58 0.59 17.4M
2021-02-26 0.58 0.58 0.57 0.57 20.5M
2021-02-25 0.59 0.61 0.59 0.59 18.5M
2021-02-24 0.62 0.62 0.59 0.59 38.8M
2021-02-23 0.62 0.63 0.61 0.62 20.0M
2021-02-22 0.65 0.65 0.62 0.62 35.7M
2021-02-19 0.66 0.66 0.64 0.65 26.2M
2021-02-18 0.70 0.77 0.66 0.67 29.3M
2021-02-10 0.68 0.70 0.66 0.69 15.9M
2021-02-09 0.66 0.67 0.66 0.67 6.9M
2021-02-08 0.65 0.66 0.63 0.66 7.2M
2021-02-05 0.64 0.65 0.64 0.64 9.4M
2021-02-04 0.63 0.65 0.63 0.64 9.5M
2021-02-03 0.65 0.65 0.64 0.64 11.1M
2021-02-02 0.63 0.64 0.62 0.64 8.8M
2021-02-01 0.62 0.63 0.62 0.63 8.9M
2021-01-29 0.63 0.64 0.61 0.62 10.2M
2021-01-28 0.64 0.64 0.62 0.62 9.1M
2021-01-27 0.65 0.66 0.63 0.65 9.7M
2021-01-26 0.67 0.67 0.64 0.64 20.2M
2021-01-25 0.68 0.68 0.66 0.67 14.2M
2021-01-22 0.65 0.67 0.65 0.67 13.3M
2021-01-21 0.63 0.65 0.63 0.65 16.5M
2021-01-20 0.60 0.63 0.60 0.63 10.5M
2021-01-19 0.62 0.62 0.60 0.60 7.8M
2021-01-18 0.61 0.62 0.60 0.62 7.3M
2021-01-15 0.60 0.61 0.59 0.61 7.2M
2021-01-14 0.61 0.61 0.60 0.60 11.3M
2021-01-13 0.62 0.63 0.61 0.61 10.7M
2021-01-12 0.60 0.62 0.59 0.62 8.0M
2021-01-11 0.61 0.62 0.60 0.60 8.4M
2021-01-08 0.62 0.63 0.61 0.61 7.1M
2021-01-07 0.61 0.62 0.60 0.62 11.3M
2021-01-06 0.60 0.61 0.60 0.61 12.4M
2021-01-05 0.60 0.60 0.59 0.60 11.9M
2021-01-04 0.57 0.60 0.57 0.60 17.4M