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
2024-12-31 0.43 0.43 0.41 0.41 73.8M
2024-12-30 0.43 0.43 0.43 0.43 47.4M
2024-12-27 0.43 0.43 0.43 0.43 56.1M
2024-12-26 0.43 0.43 0.43 0.43 47.9M
2024-12-25 0.43 0.43 0.42 0.43 48.1M
2024-12-24 0.42 0.43 0.42 0.43 67.9M
2024-12-23 0.43 0.43 0.42 0.42 80.3M
2024-12-20 0.42 0.43 0.42 0.43 80.5M
2024-12-19 0.42 0.43 0.42 0.43 87.0M
2024-12-18 0.43 0.43 0.42 0.42 71.4M
2024-12-17 0.42 0.43 0.42 0.42 120.9M
2024-12-16 0.43 0.43 0.42 0.42 100.9M
2024-12-13 0.44 0.44 0.43 0.43 98.6M
2024-12-12 0.43 0.45 0.43 0.44 79.6M
2024-12-11 0.44 0.44 0.43 0.44 88.7M
2024-12-10 0.47 0.47 0.44 0.44 220.6M
2024-12-09 0.44 0.44 0.43 0.43 101.7M
2024-12-06 0.43 0.44 0.43 0.44 238.3M
2024-12-05 0.43 0.43 0.43 0.43 46.4M
2024-12-04 0.43 0.43 0.43 0.43 67.2M
2024-12-03 0.44 0.44 0.43 0.43 112.4M
2024-12-02 0.43 0.44 0.43 0.44 104.2M
2024-11-29 0.42 0.44 0.42 0.43 117.3M
2024-11-28 0.43 0.43 0.42 0.42 56.9M
2024-11-27 0.41 0.43 0.41 0.43 86.5M
2024-11-26 0.42 0.42 0.41 0.42 61.0M
2024-11-25 0.42 0.42 0.41 0.42 73.4M
2024-11-22 0.44 0.44 0.42 0.42 96.6M
2024-11-21 0.43 0.44 0.43 0.44 69.4M
2024-11-20 0.43 0.44 0.43 0.44 60.1M
2024-11-19 0.42 0.44 0.42 0.44 78.0M
2024-11-18 0.43 0.43 0.42 0.42 118.7M
2024-11-15 0.45 0.45 0.43 0.43 109.3M
2024-11-14 0.47 0.47 0.45 0.45 70.8M
2024-11-13 0.46 0.47 0.45 0.47 88.0M
2024-11-12 0.46 0.47 0.46 0.46 129.4M
2024-11-11 0.44 0.46 0.44 0.46 131.5M
2024-11-08 0.46 0.47 0.45 0.45 141.5M
2024-11-07 0.43 0.46 0.43 0.46 175.2M
2024-11-06 0.44 0.46 0.43 0.44 206.9M
2024-11-05 0.42 0.45 0.42 0.44 226.1M
2024-11-04 0.41 0.42 0.41 0.42 90.8M
2024-11-01 0.41 0.42 0.41 0.41 86.7M
2024-10-31 0.41 0.43 0.41 0.42 121.3M
2024-10-30 0.42 0.42 0.41 0.41 111.5M
2024-10-29 0.43 0.43 0.42 0.42 104.6M
2024-10-28 0.43 0.43 0.42 0.43 98.7M
2024-10-25 0.42 0.44 0.42 0.43 155.5M
2024-10-24 0.42 0.42 0.42 0.42 110.3M
2024-10-23 0.43 0.43 0.42 0.43 122.4M
2024-10-22 0.42 0.43 0.42 0.43 106.0M
2024-10-21 0.43 0.44 0.42 0.43 187.7M
2024-10-18 0.39 0.45 0.39 0.43 318.2M
2024-10-17 0.39 0.40 0.39 0.39 151.9M
2024-10-16 0.39 0.40 0.39 0.39 161.2M
2024-10-15 0.42 0.42 0.40 0.40 157.6M
2024-10-14 0.41 0.42 0.40 0.42 216.4M
2024-10-11 0.42 0.42 0.40 0.41 235.2M
2024-10-10 0.44 0.46 0.42 0.43 282.6M
2024-10-09 0.52 0.53 0.44 0.45 499.5M
2024-10-08 0.52 0.52 0.46 0.52 636.2M
2024-09-30 0.40 0.44 0.38 0.44 238.2M
2024-09-27 0.33 0.38 0.33 0.36 167.8M
2024-09-26 0.31 0.33 0.31 0.33 114.5M
2024-09-25 0.31 0.32 0.31 0.31 132.8M
2024-09-24 0.29 0.31 0.29 0.31 138.6M
2024-09-23 0.29 0.30 0.29 0.29 52.6M
2024-09-20 0.29 0.30 0.29 0.29 75.9M
2024-09-19 0.29 0.30 0.29 0.29 56.3M
2024-09-18 0.29 0.29 0.29 0.29 57.5M
2024-09-13 0.29 0.30 0.29 0.29 47.5M
2024-09-12 0.30 0.30 0.29 0.30 60.7M
2024-09-11 0.29 0.30 0.29 0.30 73.4M
2024-09-10 0.29 0.29 0.29 0.29 74.2M
2024-09-09 0.29 0.29 0.29 0.29 56.7M
2024-09-06 0.30 0.30 0.29 0.29 52.7M
2024-09-05 0.29 0.30 0.29 0.30 47.7M
2024-09-04 0.29 0.30 0.29 0.29 61.9M
2024-09-03 0.29 0.29 0.29 0.29 44.0M
2024-09-02 0.30 0.30 0.29 0.29 65.9M
2024-08-30 0.29 0.30 0.29 0.30 98.7M
2024-08-29 0.29 0.29 0.28 0.29 74.2M
2024-08-28 0.29 0.29 0.29 0.29 52.5M
2024-08-27 0.29 0.29 0.29 0.29 61.0M
2024-08-26 0.29 0.29 0.29 0.29 41.0M
2024-08-23 0.29 0.29 0.29 0.29 45.5M
2024-08-22 0.30 0.30 0.29 0.29 60.3M
2024-08-21 0.30 0.30 0.29 0.30 47.1M
2024-08-20 0.30 0.30 0.30 0.30 64.6M
2024-08-19 0.30 0.30 0.30 0.30 59.9M
2024-08-16 0.30 0.30 0.30 0.30 44.5M
2024-08-15 0.30 0.30 0.30 0.30 69.1M
2024-08-14 0.30 0.30 0.30 0.30 52.5M
2024-08-13 0.30 0.30 0.30 0.30 58.4M
2024-08-12 0.30 0.30 0.30 0.30 50.0M
2024-08-09 0.30 0.31 0.30 0.30 89.5M
2024-08-08 0.30 0.31 0.30 0.30 65.6M
2024-08-07 0.31 0.31 0.30 0.31 52.7M
2024-08-06 0.30 0.31 0.30 0.31 77.3M
2024-08-05 0.31 0.31 0.30 0.30 95.0M
2024-08-02 0.31 0.31 0.31 0.31 80.7M
2024-08-01 0.32 0.32 0.31 0.31 49.5M
2024-07-31 0.31 0.32 0.31 0.32 82.1M
2024-07-30 0.31 0.31 0.30 0.31 71.3M
2024-07-29 0.31 0.31 0.31 0.31 77.3M
2024-07-26 0.31 0.31 0.31 0.31 59.2M
2024-07-25 0.31 0.31 0.31 0.31 69.1M
2024-07-24 0.32 0.32 0.31 0.31 65.8M
2024-07-23 0.33 0.33 0.31 0.32 54.1M
2024-07-22 0.33 0.33 0.32 0.33 49.3M
2024-07-19 0.32 0.33 0.32 0.33 59.1M
2024-07-18 0.32 0.32 0.32 0.32 63.9M
2024-07-17 0.32 0.32 0.32 0.32 53.7M
2024-07-16 0.32 0.32 0.32 0.32 62.9M
2024-07-15 0.32 0.32 0.31 0.32 56.6M
2024-07-12 0.32 0.32 0.32 0.32 52.3M
2024-07-11 0.31 0.32 0.31 0.32 68.9M
2024-07-10 0.31 0.32 0.31 0.31 57.7M
2024-07-09 0.31 0.31 0.30 0.31 91.6M
2024-07-08 0.31 0.31 0.31 0.31 72.0M
2024-07-05 0.31 0.31 0.31 0.31 73.2M
2024-07-04 0.31 0.32 0.31 0.31 69.6M
2024-07-03 0.32 0.32 0.31 0.31 80.7M
2024-07-02 0.32 0.32 0.31 0.31 71.1M
2024-07-01 0.32 0.32 0.31 0.32 82.1M
2024-06-28 0.32 0.33 0.32 0.32 76.4M
2024-06-27 0.33 0.33 0.32 0.32 68.8M
2024-06-26 0.32 0.33 0.32 0.33 61.9M
2024-06-25 0.33 0.33 0.32 0.32 91.8M
2024-06-24 0.33 0.33 0.33 0.33 53.9M
2024-06-21 0.34 0.34 0.33 0.33 88.6M
2024-06-20 0.34 0.34 0.33 0.34 52.9M
2024-06-19 0.34 0.34 0.34 0.34 52.5M
2024-06-18 0.34 0.35 0.34 0.34 48.5M
2024-06-17 0.34 0.34 0.34 0.34 65.0M
2024-06-14 0.34 0.34 0.33 0.34 82.3M
2024-06-13 0.33 0.34 0.33 0.34 59.0M
2024-06-12 0.34 0.34 0.33 0.33 61.7M
2024-06-11 0.33 0.34 0.33 0.34 53.7M
2024-06-07 0.34 0.34 0.33 0.33 100.9M
2024-06-06 0.35 0.35 0.34 0.34 72.1M
2024-06-05 0.35 0.35 0.34 0.35 85.6M
2024-06-04 0.34 0.35 0.34 0.35 84.4M
2024-06-03 0.34 0.34 0.34 0.34 81.8M
2024-05-31 0.34 0.34 0.34 0.34 74.7M
2024-05-30 0.34 0.34 0.34 0.34 64.2M
2024-05-29 0.34 0.34 0.34 0.34 78.2M
2024-05-28 0.34 0.34 0.34 0.34 73.7M
2024-05-27 0.34 0.34 0.34 0.34 72.7M
2024-05-24 0.35 0.35 0.34 0.34 83.3M
2024-05-23 0.35 0.35 0.35 0.35 75.1M
2024-05-22 0.35 0.35 0.35 0.35 82.7M
2024-05-21 0.35 0.35 0.35 0.35 71.0M
2024-05-20 0.35 0.35 0.35 0.35 85.7M
2024-05-17 0.35 0.35 0.34 0.35 97.3M
2024-05-16 0.35 0.35 0.35 0.35 82.3M
2024-05-15 0.35 0.35 0.34 0.35 88.0M
2024-05-14 0.35 0.35 0.35 0.35 89.6M
2024-05-13 0.35 0.35 0.35 0.35 74.3M
2024-05-10 0.36 0.36 0.35 0.35 78.9M
2024-05-09 0.35 0.36 0.35 0.36 86.0M
2024-05-08 0.36 0.36 0.35 0.35 75.2M
2024-05-07 0.36 0.36 0.36 0.36 73.5M
2024-05-06 0.36 0.36 0.36 0.36 86.8M
2024-04-30 0.35 0.35 0.35 0.35 86.9M
2024-04-29 0.34 0.36 0.34 0.35 142.0M
2024-04-26 0.33 0.34 0.33 0.34 111.9M
2024-04-25 0.33 0.33 0.33 0.33 96.5M
2024-04-24 0.33 0.33 0.32 0.33 93.6M
2024-04-23 0.33 0.33 0.32 0.33 85.0M
2024-04-22 0.33 0.33 0.32 0.33 78.7M
2024-04-19 0.33 0.33 0.32 0.33 108.1M
2024-04-18 0.34 0.34 0.33 0.33 88.5M
2024-04-17 0.33 0.34 0.33 0.34 107.7M
2024-04-16 0.33 0.34 0.33 0.33 100.9M
2024-04-15 0.33 0.34 0.33 0.34 101.8M
2024-04-12 0.33 0.33 0.33 0.33 96.0M
2024-04-11 0.33 0.33 0.33 0.33 98.7M
2024-04-10 0.34 0.34 0.33 0.33 105.2M
2024-04-09 0.34 0.34 0.33 0.34 83.6M
2024-04-08 0.34 0.34 0.34 0.34 130.7M
2024-04-03 0.34 0.35 0.34 0.34 132.7M
2024-04-02 0.35 0.35 0.34 0.35 87.1M
2024-04-01 0.34 0.35 0.34 0.35 90.4M
2024-03-29 0.34 0.34 0.34 0.34 87.4M
2024-03-28 0.33 0.34 0.33 0.34 93.2M
2024-03-27 0.34 0.34 0.33 0.34 99.6M
2024-03-26 0.34 0.35 0.34 0.34 82.3M
2024-03-25 0.35 0.35 0.34 0.34 82.7M
2024-03-22 0.35 0.35 0.35 0.35 85.8M
2024-03-21 0.36 0.36 0.35 0.35 80.8M
2024-03-20 0.36 0.36 0.35 0.36 69.7M
2024-03-19 0.36 0.36 0.36 0.36 80.0M
2024-03-18 0.35 0.36 0.35 0.36 92.1M
2024-03-15 0.35 0.35 0.35 0.35 91.0M
2024-03-14 0.35 0.36 0.35 0.35 83.2M
2024-03-13 0.36 0.36 0.35 0.35 80.3M
2024-03-12 0.35 0.36 0.35 0.36 109.7M
2024-03-11 0.34 0.35 0.34 0.35 120.3M
2024-03-08 0.33 0.34 0.33 0.34 79.5M
2024-03-07 0.34 0.34 0.33 0.33 92.0M
2024-03-06 0.34 0.35 0.34 0.34 83.3M
2024-03-05 0.34 0.34 0.34 0.34 94.7M
2024-03-04 0.34 0.35 0.34 0.34 93.1M
2024-03-01 0.34 0.34 0.33 0.34 104.7M
2024-02-29 0.32 0.34 0.32 0.34 111.4M
2024-02-28 0.33 0.34 0.33 0.33 132.9M
2024-02-27 0.32 0.33 0.32 0.33 125.5M
2024-02-26 0.33 0.33 0.32 0.33 89.2M
2024-02-23 0.33 0.33 0.33 0.33 96.5M
2024-02-22 0.33 0.33 0.33 0.33 101.1M
2024-02-21 0.32 0.33 0.32 0.33 141.0M
2024-02-20 0.33 0.33 0.32 0.33 98.4M
2024-02-19 0.32 0.33 0.32 0.33 130.9M
2024-02-08 0.32 0.33 0.32 0.32 155.4M
2024-02-07 0.31 0.32 0.31 0.32 146.3M
2024-02-06 0.29 0.31 0.29 0.31 198.1M
2024-02-05 0.29 0.30 0.28 0.30 209.5M
2024-02-02 0.30 0.30 0.28 0.29 174.9M
2024-02-01 0.29 0.30 0.29 0.30 178.5M
2024-01-31 0.29 0.30 0.29 0.29 153.3M
2024-01-30 0.30 0.30 0.29 0.29 188.3M
2024-01-29 0.31 0.31 0.30 0.30 213.8M
2024-01-26 0.32 0.32 0.31 0.31 143.5M
2024-01-25 0.31 0.32 0.31 0.32 163.8M
2024-01-24 0.32 0.32 0.31 0.32 149.0M
2024-01-23 0.31 0.32 0.31 0.31 131.8M
2024-01-22 0.32 0.32 0.31 0.31 128.8M
2024-01-19 0.32 0.32 0.32 0.32 130.0M
2024-01-18 0.31 0.32 0.31 0.32 148.4M
2024-01-17 0.32 0.32 0.31 0.31 126.1M
2024-01-16 0.32 0.32 0.31 0.32 139.4M
2024-01-15 0.32 0.32 0.32 0.32 119.2M
2024-01-12 0.32 0.33 0.32 0.32 127.8M
2024-01-11 0.32 0.33 0.32 0.33 161.8M
2024-01-10 0.32 0.33 0.32 0.32 155.8M
2024-01-09 0.32 0.33 0.32 0.32 127.4M
2024-01-08 0.32 0.33 0.32 0.32 134.0M
2024-01-05 0.33 0.33 0.32 0.32 147.0M
2024-01-04 0.34 0.34 0.33 0.33 163.1M
2024-01-03 0.34 0.34 0.33 0.34 128.3M
2024-01-02 0.35 0.35 0.34 0.34 107.6M