Yinhua CNI HK Eq Cnn Invtv Drg

159567
🏛️ china →
0.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.91 0.92 0.90 0.92 158,409.1K
09:35 0.92 0.92 0.91 0.91 83,975.0K
09:40 0.91 0.92 0.91 0.91 46,012.5K
09:45 0.91 0.91 0.91 0.91 57,228.6K
09:50 0.91 0.91 0.91 0.91 70,512.3K
09:55 0.91 0.91 0.91 0.91 29,819.3K
10:00 0.91 0.91 0.91 0.91 27,575.8K
10:05 0.91 0.91 0.91 0.91 19,834.9K
10:10 0.91 0.91 0.91 0.91 47,966.3K
10:15 0.91 0.91 0.91 0.91 25,175.8K
10:20 0.91 0.91 0.91 0.91 10,178.2K
10:25 0.91 0.91 0.91 0.91 13,623.5K
10:30 0.91 0.91 0.91 0.91 21,514.4K
10:35 0.91 0.91 0.91 0.91 12,041.5K
10:40 0.91 0.91 0.91 0.91 13,869.2K
10:45 0.91 0.91 0.91 0.91 17,603.4K
10:50 0.91 0.91 0.91 0.91 15,107.3K
10:55 0.91 0.91 0.91 0.91 23,849.8K
11:00 0.91 0.91 0.91 0.91 39,688.2K
11:05 0.91 0.92 0.91 0.92 49,200.5K
11:10 0.92 0.92 0.91 0.92 26,346.2K
11:15 0.92 0.92 0.91 0.91 24,051.9K
11:20 0.91 0.92 0.91 0.91 13,372.7K
11:25 0.91 0.92 0.91 0.92 20,548.4K
11:30 0.92 0.92 0.92 0.92 81.9K
13:00 0.92 0.92 0.92 0.92 20,245.2K
13:05 0.92 0.92 0.91 0.91 20,028.2K
13:10 0.92 0.92 0.91 0.92 8,407.9K
13:15 0.92 0.92 0.92 0.92 6,149.5K
13:20 0.92 0.92 0.92 0.92 3,110.3K
13:25 0.92 0.92 0.92 0.92 12,337.4K
13:30 0.92 0.92 0.91 0.92 16,141.4K
13:35 0.91 0.92 0.91 0.91 7,390.3K
13:40 0.91 0.92 0.91 0.92 23,933.3K
13:45 0.92 0.92 0.91 0.92 33,426.1K
13:50 0.92 0.92 0.92 0.92 20,722.4K
13:55 0.92 0.92 0.92 0.92 6,416.8K
14:00 0.92 0.92 0.92 0.92 14,832.2K
14:05 0.92 0.92 0.92 0.92 6,084.4K
14:10 0.92 0.92 0.92 0.92 7,351.1K
14:15 0.92 0.92 0.92 0.92 2,837.8K
14:20 0.92 0.92 0.92 0.92 22,046.0K
14:25 0.92 0.92 0.92 0.92 10,427.4K
14:30 0.92 0.92 0.92 0.92 10,384.6K
14:35 0.92 0.92 0.91 0.92 22,954.9K
14:40 0.92 0.92 0.92 0.92 27,269.7K
14:45 0.92 0.92 0.92 0.92 37,230.1K
14:50 0.92 0.92 0.92 0.92 47,590.5K
14:55 0.92 0.92 0.92 0.92 12,061.2K
15:00 0.92 0.92 0.92 0.92 6,343.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.91 0.92 0.90 0.92 1,273.3M
2025-09-25 0.93 0.94 0.93 0.93 1,547.5M
2025-09-24 0.93 0.94 0.92 0.93 1,029.9M
2025-09-23 0.95 0.95 0.92 0.93 1,153.1M
2025-09-22 0.94 0.96 0.94 0.95 1,339.2M
2025-09-19 0.96 0.96 0.93 0.93 1,332.6M
2025-09-18 0.95 0.97 0.94 0.95 2,691.3M
2025-09-17 0.96 0.96 0.93 0.94 2,539.3M
2025-09-16 1.00 1.01 0.97 0.97 2,162.0M
2025-09-15 0.99 1.00 0.98 1.00 1,481.1M
2025-09-12 0.99 1.00 0.98 0.99 1,867.3M
2025-09-11 0.93 0.99 0.92 0.98 3,618.2M
2025-09-10 1.03 1.03 1.00 1.00 1,199.2M
2025-09-09 1.01 1.03 0.99 1.02 1,325.2M
2025-09-08 1.02 1.04 1.00 1.02 1,709.5M
2025-09-05 0.97 1.02 0.97 1.02 1,893.7M
2025-09-04 1.01 1.02 0.96 0.97 1,456.4M
2025-09-03 1.00 1.02 0.99 1.01 1,820.5M
2025-09-02 1.00 1.02 0.98 0.99 2,232.5M
2025-09-01 0.97 1.00 0.96 1.00 2,015.8M
2025-08-29 0.94 0.98 0.93 0.97 2,100.8M
2025-08-28 0.95 0.96 0.91 0.94 2,387.9M
2025-08-27 1.00 1.01 0.95 0.95 1,784.9M
2025-08-26 1.00 1.01 0.99 0.99 1,173.9M
2025-08-25 1.01 1.02 1.00 1.01 1,431.7M
2025-08-22 1.00 1.01 0.99 1.00 1,606.9M
2025-08-21 0.98 1.00 0.98 0.99 1,356.3M
2025-08-20 0.99 1.00 0.97 0.98 1,725.6M
2025-08-19 1.02 1.03 1.00 1.00 1,777.2M
2025-08-18 1.00 1.02 1.00 1.02 1,811.6M
2025-08-15 0.97 1.00 0.97 0.99 1,901.3M
2025-08-14 0.98 0.98 0.96 0.97 1,500.5M
2025-08-13 0.94 0.97 0.93 0.97 1,608.2M
2025-08-12 0.94 0.95 0.93 0.93 990.9M
2025-08-11 0.94 0.94 0.91 0.94 1,183.3M
2025-08-08 0.94 0.95 0.92 0.93 2,050.0M
2025-08-07 0.98 0.98 0.94 0.95 2,401.5M
2025-08-06 0.98 0.98 0.97 0.97 1,918.0M
2025-08-05 0.94 0.97 0.94 0.97 2,499.8M
2025-08-04 0.93 0.94 0.91 0.94 2,205.3M
2025-08-01 0.95 0.98 0.93 0.94 3,294.3M
2025-07-31 0.96 0.98 0.94 0.95 3,488.5M
2025-07-30 0.98 1.01 0.95 0.95 4,868.3M
2025-07-29 0.95 0.98 0.94 0.98 2,821.0M
2025-07-28 0.92 0.94 0.91 0.94 2,171.4M
2025-07-25 0.92 0.93 0.91 0.91 2,517.9M
2025-07-24 0.90 0.91 0.90 0.91 2,769.7M
2025-07-23 0.90 0.92 0.89 0.90 2,778.2M
2025-07-22 0.90 0.93 0.90 0.90 3,014.4M
2025-07-21 0.90 0.91 0.88 0.90 2,406.1M
2025-07-18 0.90 0.91 0.89 0.90 2,502.8M
2025-07-17 0.85 0.90 0.85 0.90 3,585.8M
2025-07-16 0.85 0.86 0.84 0.85 2,242.9M
2025-07-15 0.82 0.84 0.82 0.84 2,560.4M
2025-07-14 0.80 0.82 0.79 0.82 2,275.2M
2025-07-11 0.79 0.81 0.79 0.80 2,659.9M
2025-07-10 0.80 0.81 0.79 0.79 1,932.4M
2025-07-09 0.78 0.80 0.78 0.79 2,971.1M
2025-07-08 0.79 0.80 0.78 0.78 1,886.4M
2025-07-07 0.80 0.81 0.78 0.79 1,769.1M
2025-07-04 0.79 0.81 0.78 0.80 2,957.1M
2025-07-03 0.77 0.79 0.76 0.79 3,613.4M
2025-07-02 0.78 0.79 0.76 0.76 2,106.8M
2025-07-01 0.76 0.78 0.76 0.78 2,086.4M
2025-06-30 0.75 0.76 0.74 0.76 2,460.1M
2025-06-27 0.75 0.76 0.74 0.74 2,035.3M
2025-06-26 0.77 0.77 0.75 0.75 2,190.9M
2025-06-25 0.78 0.79 0.77 0.78 2,767.1M
2025-06-24 0.76 0.78 0.75 0.77 3,101.2M
2025-06-23 0.72 0.75 0.72 0.75 3,014.3M
2025-06-20 0.73 0.73 0.72 0.73 2,065.5M
2025-06-19 0.75 0.76 0.72 0.73 2,566.3M
2025-06-18 0.74 0.75 0.74 0.75 2,352.5M
2025-06-17 0.79 0.80 0.74 0.74 3,108.7M
2025-06-16 0.79 0.81 0.78 0.78 2,772.5M
2025-06-13 0.82 0.83 0.78 0.79 4,515.4M
2025-06-12 0.78 0.82 0.78 0.82 4,151.8M
2025-06-11 0.78 0.79 0.77 0.78 3,028.0M
2025-06-10 0.75 0.79 0.75 0.78 4,927.8M
2025-06-09 0.72 0.76 0.71 0.75 2,729.6M
2025-06-06 0.70 0.72 0.70 0.72 2,064.3M
2025-06-05 0.72 0.73 0.69 0.70 1,756.3M
2025-06-04 0.70 0.72 0.70 0.71 1,836.5M
2025-06-03 0.68 0.69 0.68 0.69 1,582.3M
2025-05-30 0.68 0.69 0.68 0.68 1,729.4M
2025-05-29 0.65 0.68 0.65 0.68 1,754.2M
2025-05-28 0.66 0.66 0.64 0.65 859.8M
2025-05-27 0.63 0.66 0.63 0.65 1,522.6M
2025-05-26 0.65 0.65 0.63 0.63 804.4M
2025-05-23 0.65 0.66 0.64 0.65 1,444.0M
2025-05-22 0.65 0.65 0.64 0.64 1,034.1M
2025-05-21 0.65 0.66 0.64 0.65 2,054.0M
2025-05-20 0.63 0.65 0.63 0.64 1,291.6M
2025-05-19 0.61 0.62 0.61 0.61 1,348.9M
2025-05-16 0.60 0.61 0.59 0.61 1,180.4M
2025-05-15 0.59 0.60 0.59 0.59 675.1M
2025-05-14 0.59 0.60 0.59 0.60 842.6M
2025-05-13 0.60 0.60 0.59 0.59 868.6M
2025-05-12 0.60 0.60 0.58 0.58 1,286.8M
2025-05-09 0.61 0.61 0.60 0.61 923.6M
2025-05-08 0.61 0.61 0.60 0.60 796.8M
2025-05-07 0.63 0.63 0.60 0.60 1,187.7M
2025-05-06 0.64 0.65 0.63 0.63 999.1M
2025-04-30 0.63 0.64 0.62 0.63 1,133.5M
2025-04-29 0.63 0.64 0.62 0.63 1,439.1M
2025-04-28 0.62 0.63 0.61 0.62 1,664.0M
2025-04-25 0.65 0.65 0.64 0.64 1,248.0M
2025-04-24 1.25 1.29 1.25 1.27 895.6M
2025-04-23 1.27 1.29 1.24 1.24 884.7M
2025-04-22 1.19 1.24 1.19 1.23 806.9M
2025-04-21 1.15 1.19 1.15 1.19 313.0M
2025-04-18 1.16 1.17 1.15 1.15 138.0M
2025-04-17 1.15 1.18 1.15 1.15 605.1M
2025-04-16 1.18 1.19 1.14 1.15 511.9M
2025-04-15 1.21 1.23 1.18 1.19 697.5M
2025-04-14 1.18 1.21 1.18 1.21 746.0M
2025-04-11 1.09 1.15 1.08 1.15 989.1M
2025-04-10 1.10 1.15 1.10 1.11 1,096.6M
2025-04-09 0.99 1.07 0.97 1.05 1,143.3M
2025-04-08 1.08 1.09 1.02 1.05 570.4M
2025-04-07 1.14 1.16 1.13 1.13 82.7M
2025-04-03 1.26 1.31 1.23 1.26 1,132.9M
2025-04-02 1.30 1.31 1.26 1.27 724.2M
2025-04-01 1.24 1.32 1.24 1.30 1,195.6M
2025-03-31 1.22 1.27 1.20 1.22 786.0M
2025-03-28 1.21 1.27 1.21 1.23 974.8M
2025-03-27 1.15 1.22 1.14 1.21 423.3M
2025-03-26 1.14 1.15 1.14 1.14 114.9M
2025-03-25 1.15 1.16 1.13 1.14 238.5M
2025-03-24 1.16 1.18 1.14 1.16 238.7M
2025-03-21 1.21 1.22 1.15 1.16 308.4M
2025-03-20 1.20 1.23 1.20 1.22 285.1M
2025-03-19 1.18 1.20 1.18 1.20 248.0M
2025-03-18 1.17 1.20 1.17 1.18 259.7M
2025-03-17 1.16 1.17 1.14 1.15 152.1M
2025-03-14 1.12 1.16 1.12 1.16 256.1M
2025-03-13 1.12 1.14 1.10 1.11 191.0M
2025-03-12 1.13 1.14 1.11 1.12 179.8M
2025-03-11 1.10 1.14 1.09 1.12 455.6M
2025-03-10 1.14 1.15 1.11 1.11 219.5M
2025-03-07 1.12 1.16 1.12 1.13 391.7M
2025-03-06 1.13 1.15 1.12 1.12 233.5M
2025-03-05 1.11 1.12 1.10 1.11 164.1M
2025-03-04 1.07 1.10 1.06 1.10 179.1M
2025-03-03 1.12 1.13 1.09 1.09 266.3M
2025-02-28 1.17 1.18 1.11 1.11 286.2M
2025-02-27 1.15 1.19 1.14 1.16 309.4M
2025-02-26 1.12 1.16 1.11 1.15 233.2M
2025-02-25 1.09 1.13 1.09 1.11 196.7M
2025-02-24 1.14 1.15 1.11 1.12 207.3M
2025-02-21 1.09 1.13 1.09 1.13 238.2M
2025-02-20 1.07 1.10 1.06 1.08 319.2M
2025-02-19 1.04 1.08 1.04 1.07 179.0M
2025-02-18 1.04 1.06 1.04 1.05 122.0M
2025-02-17 1.04 1.05 1.03 1.05 199.7M
2025-02-14 0.99 1.03 0.99 1.02 196.2M
2025-02-13 1.00 1.01 0.99 1.00 83.7M
2025-02-12 0.99 1.00 0.99 1.00 89.8M
2025-02-11 1.01 1.01 0.99 1.00 57.1M
2025-02-10 1.00 1.02 1.00 1.01 104.7M
2025-02-07 0.99 1.00 0.98 1.00 147.8M
2025-02-06 0.95 0.99 0.95 0.99 131.7M
2025-02-05 0.96 0.96 0.94 0.95 45.4M
2025-01-27 0.94 0.95 0.94 0.95 52.4M
2025-01-24 0.93 0.95 0.93 0.94 66.7M
2025-01-23 0.94 0.95 0.93 0.93 42.8M
2025-01-22 0.93 0.94 0.93 0.93 34.0M
2025-01-21 0.94 0.94 0.93 0.93 53.6M
2025-01-20 0.94 0.95 0.93 0.94 90.3M
2025-01-17 0.90 0.93 0.90 0.92 99.9M
2025-01-16 0.91 0.92 0.90 0.90 100.3M
2025-01-15 0.91 0.92 0.91 0.91 32.0M
2025-01-14 0.90 0.92 0.90 0.91 82.3M
2025-01-13 0.90 0.90 0.89 0.89 42.7M
2025-01-10 0.92 0.92 0.90 0.90 49.3M
2025-01-09 0.91 0.92 0.90 0.91 62.4M
2025-01-08 0.92 0.92 0.90 0.91 62.1M
2025-01-07 0.93 0.93 0.92 0.92 43.1M
2025-01-06 0.94 0.95 0.93 0.93 64.7M
2025-01-03 0.94 0.95 0.93 0.93 67.5M
2025-01-02 0.96 0.96 0.94 0.94 41.8M