Yinhua CSI 5G Communication

159994
🏛️ china →
1.71
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 1.04 1.04 1.03 1.04 39.0M
2021-12-30 1.02 1.04 1.02 1.04 38.5M
2021-12-29 1.03 1.03 1.01 1.02 34.1M
2021-12-28 1.04 1.05 1.03 1.03 36.2M
2021-12-27 1.04 1.05 1.04 1.04 44.3M
2021-12-24 1.04 1.05 1.04 1.05 69.1M
2021-12-23 1.03 1.05 1.03 1.04 49.2M
2021-12-22 1.01 1.04 1.01 1.03 87.9M
2021-12-21 0.99 1.01 0.99 1.01 30.9M
2021-12-20 1.01 1.02 0.99 0.99 42.1M
2021-12-17 1.03 1.03 1.01 1.01 46.6M
2021-12-16 1.03 1.04 1.03 1.03 55.0M
2021-12-15 1.04 1.04 1.03 1.03 46.0M
2021-12-14 1.03 1.04 1.03 1.04 54.1M
2021-12-13 1.02 1.04 1.02 1.03 89.4M
2021-12-10 1.02 1.03 1.01 1.02 34.1M
2021-12-09 1.01 1.03 1.01 1.03 113.1M
2021-12-08 0.98 1.01 0.98 1.01 85.2M
2021-12-07 0.99 1.00 0.97 0.98 34.0M
2021-12-06 1.00 1.00 0.99 0.99 34.4M
2021-12-03 0.99 1.00 0.99 1.00 39.1M
2021-12-02 1.00 1.00 0.99 0.99 36.1M
2021-12-01 0.99 1.00 0.99 1.00 34.0M
2021-11-30 0.99 1.00 0.98 0.99 33.0M
2021-11-29 0.98 0.99 0.97 0.99 50.3M
2021-11-26 1.00 1.00 0.98 0.99 51.5M
2021-11-25 1.01 1.02 1.01 1.01 40.2M
2021-11-24 1.01 1.02 1.01 1.01 68.1M
2021-11-23 1.02 1.02 1.01 1.01 62.0M
2021-11-22 0.99 1.02 0.99 1.02 137.0M
2021-11-19 0.97 1.00 0.97 0.99 66.3M
2021-11-18 0.99 0.99 0.97 0.97 47.9M
2021-11-17 0.98 0.99 0.98 0.99 52.0M
2021-11-16 0.99 1.00 0.98 0.98 56.6M
2021-11-15 0.98 0.99 0.98 0.99 60.5M
2021-11-12 0.97 0.98 0.97 0.98 48.6M
2021-11-11 0.96 0.98 0.96 0.97 73.6M
2021-11-10 0.96 0.97 0.95 0.96 44.6M
2021-11-09 0.96 0.97 0.95 0.96 51.1M
2021-11-08 0.97 0.97 0.95 0.96 48.4M
2021-11-05 0.96 0.98 0.96 0.97 85.1M
2021-11-04 0.94 0.96 0.94 0.96 93.4M
2021-11-03 0.94 0.95 0.93 0.94 40.8M
2021-11-02 0.94 0.96 0.93 0.94 95.2M
2021-11-01 0.92 0.94 0.92 0.94 114.9M
2021-10-29 0.90 0.92 0.90 0.92 65.9M
2021-10-28 0.90 0.92 0.90 0.90 55.8M
2021-10-27 0.92 0.92 0.90 0.90 54.6M
2021-10-26 0.90 0.92 0.90 0.92 102.3M
2021-10-25 0.90 0.90 0.89 0.90 41.6M
2021-10-22 0.89 0.90 0.89 0.90 52.1M
2021-10-21 0.89 0.90 0.88 0.89 38.8M
2021-10-20 0.90 0.90 0.89 0.90 34.1M
2021-10-19 0.88 0.90 0.88 0.90 71.3M
2021-10-18 0.90 0.90 0.88 0.88 59.7M
2021-10-15 0.89 0.90 0.89 0.90 40.5M
2021-10-14 0.89 0.90 0.89 0.89 29.9M
2021-10-13 0.88 0.89 0.88 0.89 46.8M
2021-10-12 0.91 0.91 0.88 0.88 89.3M
2021-10-11 0.91 0.92 0.91 0.91 43.6M
2021-10-08 0.90 0.92 0.90 0.91 51.4M
2021-09-30 0.89 0.90 0.89 0.90 40.6M
2021-09-29 0.90 0.90 0.88 0.89 55.1M
2021-09-28 0.91 0.92 0.90 0.91 32.9M
2021-09-27 0.93 0.93 0.91 0.91 54.4M
2021-09-24 0.91 0.92 0.91 0.91 44.6M
2021-09-23 0.89 0.92 0.89 0.91 64.3M
2021-09-22 0.89 0.89 0.88 0.89 38.6M
2021-09-17 0.89 0.90 0.88 0.89 60.5M
2021-09-16 0.91 0.91 0.89 0.89 71.0M
2021-09-15 0.92 0.92 0.90 0.91 54.1M
2021-09-14 0.93 0.93 0.91 0.92 48.8M
2021-09-13 0.94 0.94 0.93 0.93 50.4M
2021-09-10 0.93 0.95 0.92 0.94 62.9M
2021-09-09 0.94 0.94 0.93 0.93 51.8M
2021-09-08 0.93 0.95 0.93 0.95 68.8M
2021-09-07 0.93 0.94 0.93 0.93 47.7M
2021-09-06 0.91 0.93 0.91 0.93 62.4M
2021-09-03 0.91 0.92 0.91 0.91 63.2M
2021-09-02 0.93 0.93 0.91 0.92 57.7M
2021-09-01 0.92 0.93 0.91 0.93 60.1M
2021-08-31 0.94 0.94 0.92 0.92 76.3M
2021-08-30 0.96 0.97 0.94 0.95 58.2M
2021-08-27 0.95 0.96 0.94 0.95 45.4M
2021-08-26 0.97 0.97 0.95 0.95 66.6M
2021-08-25 0.98 0.98 0.97 0.97 49.9M
2021-08-24 0.97 0.98 0.97 0.98 56.7M
2021-08-23 0.95 0.98 0.95 0.97 71.3M
2021-08-20 0.96 0.96 0.94 0.95 97.8M
2021-08-19 0.95 0.96 0.95 0.96 70.3M
2021-08-18 0.95 0.96 0.94 0.95 59.8M
2021-08-17 0.98 0.98 0.95 0.95 98.5M
2021-08-16 0.98 0.99 0.97 0.98 64.4M
2021-08-13 1.01 1.01 0.98 0.99 137.8M
2021-08-12 1.01 1.03 1.00 1.02 99.3M
2021-08-11 1.02 1.02 1.01 1.01 61.7M
2021-08-10 1.01 1.02 1.01 1.02 81.0M
2021-08-09 1.02 1.02 1.01 1.02 79.4M
2021-08-06 1.04 1.04 1.02 1.02 85.2M
2021-08-05 1.03 1.04 1.03 1.03 80.4M
2021-08-04 1.00 1.04 1.00 1.04 175.5M
2021-08-03 1.02 1.03 1.00 1.01 120.0M
2021-08-02 1.01 1.02 1.00 1.02 143.5M
2021-07-30 1.00 1.02 0.99 1.01 156.7M
2021-07-29 0.97 1.00 0.97 1.00 155.4M
2021-07-28 0.97 0.98 0.93 0.96 103.2M
2021-07-27 0.97 1.01 0.97 0.97 258.5M
2021-07-26 0.98 0.98 0.95 0.97 80.9M
2021-07-23 0.98 0.99 0.97 0.98 51.7M
2021-07-22 0.98 0.99 0.97 0.99 67.7M
2021-07-21 0.98 0.99 0.98 0.98 106.4M
2021-07-20 0.96 0.98 0.96 0.98 62.4M
2021-07-19 0.94 0.97 0.94 0.97 84.9M
2021-07-16 0.96 0.97 0.95 0.95 64.4M
2021-07-15 0.96 0.97 0.94 0.96 65.3M
2021-07-14 0.98 0.98 0.96 0.96 57.0M
2021-07-13 0.99 0.99 0.97 0.97 88.9M
2021-07-12 0.98 1.00 0.97 0.99 103.8M
2021-07-09 0.98 0.98 0.96 0.97 68.2M
2021-07-08 0.97 1.00 0.97 0.99 103.9M
2021-07-07 0.96 0.98 0.95 0.97 70.9M
2021-07-06 0.98 0.98 0.95 0.97 56.6M
2021-07-05 0.95 0.98 0.95 0.97 72.4M
2021-07-02 0.98 0.98 0.95 0.95 90.7M
2021-07-01 0.99 1.00 0.98 0.98 84.4M
2021-06-30 0.97 0.99 0.97 0.99 105.5M
2021-06-29 0.99 0.99 0.97 0.97 63.0M
2021-06-28 0.97 1.00 0.97 0.99 125.7M
2021-06-25 0.97 0.98 0.96 0.97 87.0M
2021-06-24 0.97 0.98 0.96 0.97 86.2M
2021-06-23 0.94 0.98 0.94 0.97 205.5M
2021-06-22 0.95 0.95 0.94 0.94 52.9M
2021-06-21 0.93 0.95 0.92 0.95 106.8M
2021-06-18 0.92 0.94 0.92 0.93 111.7M
2021-06-17 0.89 0.93 0.89 0.92 135.3M
2021-06-16 0.91 0.92 0.89 0.89 69.2M
2021-06-15 0.91 0.92 0.91 0.91 68.1M
2021-06-11 0.92 0.92 0.91 0.91 56.8M
2021-06-10 0.91 0.92 0.91 0.92 74.2M
2021-06-09 0.91 0.92 0.91 0.92 53.8M
2021-06-08 0.92 0.92 0.91 0.91 69.4M
2021-06-07 0.90 0.92 0.90 0.92 92.3M
2021-06-04 0.89 0.91 0.89 0.90 80.2M
2021-06-03 0.89 0.91 0.89 0.90 108.4M
2021-06-02 0.90 0.91 0.89 0.89 85.8M
2021-06-01 0.90 0.91 0.89 0.91 108.4M
2021-05-31 0.89 0.90 0.89 0.90 84.0M
2021-05-28 0.89 0.90 0.89 0.89 95.7M
2021-05-27 0.87 0.90 0.87 0.89 157.9M
2021-05-26 0.88 0.88 0.87 0.87 70.9M
2021-05-25 0.86 0.88 0.86 0.88 147.5M
2021-05-24 0.85 0.86 0.84 0.86 109.5M
2021-05-21 0.86 0.86 0.84 0.84 63.0M
2021-05-20 0.85 0.86 0.84 0.86 81.0M
2021-05-19 0.83 0.85 0.83 0.85 93.6M
2021-05-18 0.84 0.84 0.83 0.84 61.3M
2021-05-17 0.83 0.85 0.83 0.84 137.8M
2021-05-14 0.81 0.83 0.80 0.82 123.5M
2021-05-13 0.81 0.82 0.80 0.81 79.1M
2021-05-12 0.81 0.81 0.80 0.81 86.5M
2021-05-11 0.80 0.81 0.80 0.81 118.0M
2021-05-10 0.82 0.82 0.80 0.81 110.1M
2021-05-07 0.85 0.85 0.82 0.82 134.5M
2021-05-06 0.86 0.86 0.84 0.84 72.3M
2021-04-30 0.86 0.87 0.85 0.86 68.4M
2021-04-29 0.86 0.87 0.86 0.87 70.2M
2021-04-28 0.87 0.87 0.86 0.86 63.5M
2021-04-27 0.87 0.87 0.85 0.87 71.7M
2021-04-26 0.87 0.89 0.87 0.87 113.0M
2021-04-23 0.87 0.88 0.87 0.87 61.6M
2021-04-22 0.86 0.88 0.86 0.88 121.3M
2021-04-21 0.86 0.86 0.85 0.86 70.1M
2021-04-20 0.86 0.87 0.86 0.86 73.6M
2021-04-19 0.84 0.87 0.84 0.87 209.0M
2021-04-16 0.84 0.84 0.83 0.84 83.1M
2021-04-15 0.84 0.84 0.83 0.83 74.7M
2021-04-14 0.83 0.84 0.83 0.84 63.5M
2021-04-13 0.83 0.84 0.83 0.83 68.9M
2021-04-12 0.84 0.85 0.83 0.83 79.2M
2021-04-09 0.85 0.85 0.84 0.84 74.5M
2021-04-08 0.84 0.85 0.84 0.85 78.6M
2021-04-07 0.85 0.85 0.84 0.85 74.4M
2021-04-06 0.86 0.86 0.85 0.85 70.6M
2021-04-02 0.84 0.85 0.84 0.85 145.8M
2021-04-01 0.82 0.84 0.82 0.84 149.8M
2021-03-31 0.82 0.82 0.81 0.82 67.4M
2021-03-30 0.82 0.82 0.81 0.82 77.7M
2021-03-29 0.82 0.83 0.82 0.82 91.9M
2021-03-26 0.81 0.82 0.81 0.82 170.5M
2021-03-25 0.80 0.81 0.79 0.80 95.9M
2021-03-24 0.82 0.82 0.80 0.80 189.3M
2021-03-23 0.82 0.83 0.81 0.82 118.6M
2021-03-22 0.81 0.82 0.81 0.82 111.0M
2021-03-19 0.82 0.83 0.81 0.81 174.7M
2021-03-18 0.83 0.84 0.82 0.83 108.0M
2021-03-17 0.82 0.83 0.81 0.83 164.4M
2021-03-16 0.83 0.83 0.81 0.82 159.1M
2021-03-15 0.86 0.86 0.82 0.83 263.3M
2021-03-12 0.88 0.88 0.85 0.86 146.4M
2021-03-11 0.87 0.88 0.85 0.88 162.4M
2021-03-10 0.89 0.89 0.87 0.87 131.1M
2021-03-09 0.91 0.91 0.86 0.87 184.5M
2021-03-08 0.93 0.94 0.91 0.91 194.5M
2021-03-05 0.92 0.94 0.91 0.93 144.4M
2021-03-04 0.95 0.95 0.92 0.92 207.2M
2021-03-03 0.95 0.96 0.94 0.96 96.0M
2021-03-02 0.95 0.96 0.94 0.95 153.9M
2021-03-01 0.93 0.95 0.93 0.95 140.2M
2021-02-26 0.93 0.93 0.92 0.92 125.4M
2021-02-25 0.94 0.94 0.93 0.93 112.3M
2021-02-24 0.94 0.95 0.93 0.94 172.5M
2021-02-23 0.94 0.95 0.93 0.94 123.6M
2021-02-22 0.96 0.96 0.94 0.94 175.3M
2021-02-19 0.95 0.96 0.94 0.96 147.6M
2021-02-18 0.96 0.97 0.95 0.95 152.2M
2021-02-10 0.93 0.95 0.93 0.95 156.1M
2021-02-09 0.91 0.93 0.91 0.93 150.7M
2021-02-08 0.91 0.92 0.91 0.91 123.6M
2021-02-05 0.92 0.93 0.91 0.91 106.3M
2021-02-04 0.94 0.94 0.90 0.93 224.4M
2021-02-03 0.96 0.96 0.94 0.94 163.7M
2021-02-02 0.96 0.96 0.95 0.96 127.4M
2021-02-01 0.95 0.96 0.95 0.96 115.7M
2021-01-29 0.97 0.97 0.94 0.95 188.9M
2021-01-28 0.99 0.99 0.96 0.96 341.3M
2021-01-27 1.00 1.00 0.99 1.00 127.8M
2021-01-26 1.02 1.02 0.99 1.00 223.2M
2021-01-25 1.03 1.03 1.00 1.02 189.0M
2021-01-22 1.06 1.06 1.03 1.04 175.8M
2021-01-21 1.06 1.07 1.05 1.06 118.1M
2021-01-20 1.06 1.06 1.05 1.06 89.6M
2021-01-19 1.08 1.08 1.05 1.06 137.5M
2021-01-18 1.04 1.09 1.04 1.08 220.2M
2021-01-15 1.06 1.07 1.03 1.04 151.0M
2021-01-14 1.07 1.09 1.05 1.07 207.8M
2021-01-13 1.06 1.08 1.06 1.07 268.4M
2021-01-12 1.04 1.05 1.03 1.05 189.7M
2021-01-11 1.03 1.05 1.03 1.04 312.0M
2021-01-08 1.01 1.03 1.01 1.03 245.6M
2021-01-07 1.01 1.01 1.00 1.01 200.5M
2021-01-06 1.03 1.03 1.01 1.01 187.1M
2021-01-05 0.99 1.03 0.99 1.03 388.8M
2021-01-04 0.98 1.00 0.98 1.00 214.6M