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
2022-12-30 0.65 0.66 0.65 0.65 22.1M
2022-12-29 0.65 0.66 0.65 0.65 29.7M
2022-12-28 0.66 0.66 0.65 0.65 29.4M
2022-12-27 0.66 0.66 0.65 0.66 25.8M
2022-12-26 0.64 0.66 0.64 0.65 32.6M
2022-12-23 0.64 0.65 0.64 0.64 30.3M
2022-12-22 0.65 0.65 0.64 0.65 31.4M
2022-12-21 0.65 0.66 0.64 0.64 26.1M
2022-12-20 0.65 0.66 0.65 0.65 38.8M
2022-12-19 0.67 0.67 0.65 0.65 30.2M
2022-12-16 0.67 0.67 0.66 0.67 35.3M
2022-12-15 0.67 0.68 0.66 0.68 30.5M
2022-12-14 0.68 0.68 0.67 0.67 34.5M
2022-12-13 0.68 0.68 0.67 0.67 30.2M
2022-12-12 0.67 0.69 0.66 0.68 60.0M
2022-12-09 0.67 0.67 0.66 0.67 33.4M
2022-12-08 0.67 0.67 0.66 0.67 34.6M
2022-12-07 0.68 0.68 0.67 0.67 36.6M
2022-12-06 0.67 0.68 0.67 0.68 47.8M
2022-12-05 0.67 0.67 0.66 0.67 43.7M
2022-12-02 0.67 0.68 0.67 0.67 34.1M
2022-12-01 0.67 0.68 0.67 0.67 61.4M
2022-11-30 0.66 0.67 0.66 0.66 34.0M
2022-11-29 0.65 0.66 0.65 0.66 37.8M
2022-11-28 0.66 0.66 0.65 0.65 42.6M
2022-11-25 0.66 0.67 0.66 0.66 34.4M
2022-11-24 0.68 0.68 0.66 0.66 56.3M
2022-11-23 0.68 0.68 0.67 0.67 29.4M
2022-11-22 0.68 0.69 0.68 0.68 38.9M
2022-11-21 0.69 0.69 0.68 0.68 29.4M
2022-11-18 0.70 0.70 0.69 0.69 30.6M
2022-11-17 0.69 0.70 0.68 0.70 46.5M
2022-11-16 0.69 0.70 0.69 0.69 46.4M
2022-11-15 0.66 0.69 0.66 0.69 83.9M
2022-11-14 0.66 0.67 0.65 0.66 54.4M
2022-11-11 0.66 0.67 0.65 0.66 42.4M
2022-11-10 0.65 0.66 0.64 0.64 49.2M
2022-11-09 0.67 0.67 0.66 0.66 72.7M
2022-11-08 0.68 0.68 0.67 0.67 36.5M
2022-11-07 0.67 0.68 0.66 0.68 44.7M
2022-11-04 0.66 0.67 0.66 0.67 45.1M
2022-11-03 0.65 0.66 0.65 0.66 38.7M
2022-11-02 0.65 0.66 0.65 0.65 49.5M
2022-11-01 0.63 0.64 0.63 0.64 45.3M
2022-10-31 0.61 0.63 0.61 0.63 46.9M
2022-10-28 0.63 0.63 0.61 0.61 58.4M
2022-10-27 0.64 0.64 0.63 0.64 40.5M
2022-10-26 0.62 0.64 0.62 0.64 42.0M
2022-10-25 0.62 0.63 0.62 0.62 37.9M
2022-10-24 0.63 0.65 0.62 0.62 43.0M
2022-10-21 0.64 0.64 0.63 0.63 34.0M
2022-10-20 0.63 0.65 0.63 0.64 44.8M
2022-10-19 0.64 0.64 0.64 0.64 32.8M
2022-10-18 0.65 0.65 0.64 0.64 27.8M
2022-10-17 0.63 0.65 0.63 0.65 39.2M
2022-10-14 0.63 0.64 0.62 0.64 47.3M
2022-10-13 0.62 0.63 0.61 0.62 50.1M
2022-10-12 0.60 0.62 0.59 0.62 64.5M
2022-10-11 0.60 0.60 0.60 0.60 29.1M
2022-10-10 0.62 0.63 0.60 0.60 59.6M
2022-09-30 0.63 0.64 0.62 0.63 49.6M
2022-09-29 0.64 0.65 0.63 0.64 57.7M
2022-09-28 0.66 0.66 0.64 0.64 42.3M
2022-09-27 0.65 0.66 0.65 0.66 37.8M
2022-09-26 0.65 0.66 0.65 0.65 38.6M
2022-09-23 0.66 0.67 0.65 0.65 39.7M
2022-09-22 0.67 0.67 0.66 0.67 36.8M
2022-09-21 0.68 0.68 0.67 0.67 39.2M
2022-09-20 0.68 0.69 0.68 0.68 41.9M
2022-09-19 0.69 0.70 0.68 0.68 35.9M
2022-09-16 0.71 0.71 0.69 0.70 50.7M
2022-09-15 0.73 0.73 0.70 0.71 62.3M
2022-09-14 0.73 0.73 0.72 0.73 41.2M
2022-09-13 0.74 0.75 0.73 0.74 39.0M
2022-09-09 0.73 0.74 0.73 0.73 36.4M
2022-09-08 0.74 0.74 0.73 0.73 29.1M
2022-09-07 0.74 0.75 0.74 0.74 40.7M
2022-09-06 0.73 0.74 0.73 0.74 26.4M
2022-09-05 0.74 0.74 0.73 0.73 44.6M
2022-09-02 0.73 0.74 0.73 0.74 45.4M
2022-09-01 0.73 0.74 0.72 0.73 46.2M
2022-08-31 0.75 0.75 0.73 0.74 49.4M
2022-08-30 0.75 0.76 0.74 0.75 33.4M
2022-08-29 0.74 0.76 0.74 0.75 35.2M
2022-08-26 0.76 0.77 0.75 0.75 40.0M
2022-08-25 0.76 0.76 0.74 0.75 41.5M
2022-08-24 0.78 0.79 0.75 0.76 73.9M
2022-08-23 0.79 0.79 0.78 0.79 31.0M
2022-08-22 0.78 0.80 0.77 0.79 31.0M
2022-08-19 0.80 0.81 0.78 0.78 50.4M
2022-08-18 0.79 0.80 0.78 0.80 54.6M
2022-08-17 0.77 0.79 0.77 0.79 49.4M
2022-08-16 0.78 0.78 0.77 0.78 32.9M
2022-08-15 0.78 0.79 0.78 0.78 35.9M
2022-08-12 0.79 0.80 0.78 0.78 45.8M
2022-08-11 0.77 0.80 0.77 0.80 80.5M
2022-08-10 0.78 0.78 0.77 0.77 42.1M
2022-08-09 0.78 0.78 0.77 0.78 42.9M
2022-08-08 0.78 0.78 0.77 0.78 46.2M
2022-08-05 0.76 0.78 0.76 0.78 86.0M
2022-08-04 0.76 0.76 0.75 0.76 53.8M
2022-08-03 0.75 0.77 0.75 0.75 51.6M
2022-08-02 0.76 0.76 0.74 0.75 54.1M
2022-08-01 0.75 0.77 0.74 0.77 69.6M
2022-07-29 0.75 0.76 0.75 0.75 37.2M
2022-07-28 0.74 0.76 0.74 0.76 77.4M
2022-07-27 0.74 0.74 0.73 0.74 26.9M
2022-07-26 0.74 0.74 0.73 0.74 38.5M
2022-07-25 0.75 0.75 0.73 0.73 35.8M
2022-07-22 0.76 0.76 0.74 0.75 39.6M
2022-07-21 0.75 0.76 0.75 0.76 49.9M
2022-07-20 0.75 0.76 0.75 0.75 39.7M
2022-07-19 0.74 0.75 0.74 0.75 57.0M
2022-07-18 0.73 0.74 0.72 0.74 55.5M
2022-07-15 0.73 0.75 0.73 0.73 47.8M
2022-07-14 0.72 0.74 0.72 0.73 56.2M
2022-07-13 0.73 0.73 0.72 0.72 48.8M
2022-07-12 0.74 0.74 0.73 0.73 46.8M
2022-07-11 0.75 0.76 0.73 0.74 43.1M
2022-07-08 0.75 0.77 0.75 0.75 63.8M
2022-07-07 0.74 0.75 0.73 0.75 48.1M
2022-07-06 0.74 0.75 0.74 0.74 66.2M
2022-07-05 0.76 0.76 0.73 0.74 78.4M
2022-07-04 0.78 0.78 0.75 0.76 58.8M
2022-07-01 0.77 0.78 0.77 0.77 37.0M
2022-06-30 0.77 0.78 0.77 0.77 37.4M
2022-06-29 0.78 0.79 0.77 0.77 55.9M
2022-06-28 0.76 0.78 0.75 0.78 71.4M
2022-06-27 0.76 0.77 0.76 0.76 50.4M
2022-06-24 0.74 0.76 0.74 0.76 54.7M
2022-06-23 0.73 0.75 0.73 0.74 48.5M
2022-06-22 0.75 0.76 0.73 0.73 75.3M
2022-06-21 0.75 0.76 0.75 0.76 50.3M
2022-06-20 0.75 0.76 0.75 0.75 39.1M
2022-06-17 0.74 0.75 0.74 0.75 47.5M
2022-06-16 0.74 0.76 0.74 0.75 42.0M
2022-06-15 0.73 0.76 0.73 0.74 68.1M
2022-06-14 0.74 0.74 0.71 0.74 64.6M
2022-06-13 0.74 0.75 0.73 0.75 39.4M
2022-06-10 0.73 0.75 0.72 0.75 38.1M
2022-06-09 0.76 0.76 0.73 0.74 47.1M
2022-06-08 0.76 0.77 0.75 0.76 35.8M
2022-06-07 0.77 0.77 0.76 0.76 37.7M
2022-06-06 0.75 0.77 0.75 0.77 52.3M
2022-06-02 0.73 0.75 0.73 0.75 49.8M
2022-06-01 0.74 0.74 0.73 0.74 40.9M
2022-05-31 0.71 0.74 0.71 0.74 93.7M
2022-05-30 0.71 0.72 0.70 0.71 31.8M
2022-05-27 0.71 0.72 0.70 0.71 35.8M
2022-05-26 0.70 0.72 0.69 0.71 55.4M
2022-05-25 0.70 0.70 0.69 0.70 28.3M
2022-05-24 0.72 0.73 0.70 0.70 47.1M
2022-05-23 0.72 0.72 0.71 0.72 29.7M
2022-05-20 0.72 0.73 0.71 0.72 41.4M
2022-05-19 0.70 0.72 0.70 0.72 40.0M
2022-05-18 0.71 0.72 0.71 0.71 38.6M
2022-05-17 0.69 0.71 0.69 0.71 43.6M
2022-05-16 0.70 0.71 0.70 0.70 39.5M
2022-05-13 0.71 0.71 0.70 0.70 37.9M
2022-05-12 0.70 0.71 0.70 0.71 35.4M
2022-05-11 0.69 0.72 0.68 0.70 89.2M
2022-05-10 0.66 0.69 0.65 0.68 48.1M
2022-05-09 0.67 0.68 0.66 0.67 31.2M
2022-05-06 0.68 0.68 0.67 0.67 35.2M
2022-05-05 0.68 0.70 0.68 0.69 51.3M
2022-04-29 0.65 0.69 0.65 0.69 67.2M
2022-04-28 0.65 0.66 0.64 0.65 57.2M
2022-04-27 0.61 0.65 0.61 0.65 83.2M
2022-04-26 0.63 0.64 0.61 0.61 73.5M
2022-04-25 0.67 0.67 0.62 0.63 73.8M
2022-04-22 0.68 0.68 0.66 0.67 44.9M
2022-04-21 0.68 0.70 0.68 0.68 50.9M
2022-04-20 0.70 0.70 0.69 0.69 38.5M
2022-04-19 0.70 0.71 0.69 0.70 45.7M
2022-04-18 0.68 0.71 0.68 0.71 74.4M
2022-04-15 0.68 0.69 0.67 0.69 61.7M
2022-04-14 0.68 0.69 0.67 0.68 81.8M
2022-04-13 0.69 0.69 0.67 0.67 54.5M
2022-04-12 0.68 0.69 0.67 0.69 54.9M
2022-04-11 0.71 0.72 0.68 0.68 81.0M
2022-04-08 0.72 0.73 0.71 0.72 52.3M
2022-04-07 0.73 0.74 0.72 0.72 51.3M
2022-04-06 0.75 0.75 0.73 0.74 94.0M
2022-04-01 0.74 0.76 0.74 0.75 45.8M
2022-03-31 0.76 0.76 0.75 0.75 52.3M
2022-03-30 0.75 0.77 0.75 0.77 70.3M
2022-03-29 0.77 0.77 0.75 0.75 81.0M
2022-03-28 0.77 0.78 0.76 0.77 41.2M
2022-03-25 0.79 0.80 0.78 0.78 39.3M
2022-03-24 0.80 0.81 0.79 0.79 64.5M
2022-03-23 0.80 0.83 0.79 0.82 90.6M
2022-03-22 0.80 0.80 0.79 0.80 25.4M
2022-03-21 0.80 0.81 0.79 0.80 29.3M
2022-03-18 0.80 0.80 0.79 0.80 34.7M
2022-03-17 0.80 0.81 0.79 0.80 63.4M
2022-03-16 0.77 0.79 0.74 0.78 62.3M
2022-03-15 0.79 0.79 0.76 0.76 63.6M
2022-03-14 0.80 0.81 0.79 0.79 52.8M
2022-03-11 0.81 0.81 0.79 0.81 56.5M
2022-03-10 0.82 0.83 0.81 0.82 46.1M
2022-03-09 0.81 0.82 0.78 0.81 67.1M
2022-03-08 0.82 0.82 0.79 0.80 101.4M
2022-03-07 0.86 0.86 0.81 0.81 107.9M
2022-03-04 0.86 0.87 0.85 0.86 55.6M
2022-03-03 0.89 0.89 0.87 0.87 89.7M
2022-03-02 0.90 0.90 0.88 0.89 47.6M
2022-03-01 0.90 0.91 0.90 0.91 21.7M
2022-02-28 0.91 0.91 0.90 0.90 27.2M
2022-02-25 0.90 0.92 0.90 0.91 35.1M
2022-02-24 0.91 0.92 0.89 0.90 42.6M
2022-02-23 0.88 0.92 0.88 0.92 64.8M
2022-02-22 0.90 0.90 0.87 0.88 32.7M
2022-02-21 0.90 0.91 0.89 0.90 28.6M
2022-02-18 0.89 0.90 0.89 0.90 21.1M
2022-02-17 0.89 0.90 0.88 0.90 29.4M
2022-02-16 0.90 0.90 0.89 0.89 26.5M
2022-02-15 0.87 0.89 0.87 0.89 51.8M
2022-02-14 0.87 0.88 0.86 0.87 35.7M
2022-02-11 0.89 0.89 0.87 0.87 64.7M
2022-02-10 0.90 0.91 0.89 0.90 46.7M
2022-02-09 0.88 0.90 0.88 0.90 48.4M
2022-02-08 0.91 0.91 0.87 0.89 76.3M
2022-02-07 0.92 0.92 0.90 0.90 37.0M
2022-01-28 0.92 0.92 0.90 0.91 38.6M
2022-01-27 0.94 0.95 0.91 0.91 35.8M
2022-01-26 0.94 0.95 0.93 0.94 23.1M
2022-01-25 0.97 0.97 0.94 0.94 36.1M
2022-01-24 0.96 0.98 0.96 0.97 29.0M
2022-01-21 0.99 0.99 0.96 0.96 40.9M
2022-01-20 0.99 0.99 0.98 0.98 32.2M
2022-01-19 1.00 1.00 0.98 0.99 34.3M
2022-01-18 1.00 1.02 1.00 1.00 36.1M
2022-01-17 0.97 1.01 0.97 1.00 49.8M
2022-01-14 0.96 0.98 0.96 0.97 29.2M
2022-01-13 0.99 0.99 0.96 0.96 42.2M
2022-01-12 0.98 0.99 0.98 0.99 25.0M
2022-01-11 1.00 1.01 0.98 0.98 39.4M
2022-01-10 0.99 1.01 0.97 1.00 45.6M
2022-01-07 1.01 1.02 0.99 1.00 39.3M
2022-01-06 1.00 1.01 0.99 1.00 30.7M
2022-01-05 1.04 1.05 1.00 1.01 52.5M
2022-01-04 1.04 1.05 1.03 1.05 47.6M