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
2023-12-29 0.74 0.76 0.73 0.76 32.1M
2023-12-28 0.72 0.74 0.72 0.74 32.8M
2023-12-27 0.72 0.73 0.72 0.72 21.3M
2023-12-26 0.73 0.73 0.71 0.72 18.8M
2023-12-25 0.73 0.74 0.73 0.73 12.8M
2023-12-22 0.74 0.74 0.73 0.73 25.6M
2023-12-21 0.73 0.75 0.72 0.74 19.0M
2023-12-20 0.75 0.75 0.73 0.73 26.5M
2023-12-19 0.74 0.75 0.74 0.75 21.4M
2023-12-18 0.75 0.75 0.74 0.74 23.8M
2023-12-15 0.76 0.76 0.75 0.75 22.6M
2023-12-14 0.76 0.77 0.75 0.76 27.4M
2023-12-13 0.76 0.77 0.76 0.76 21.8M
2023-12-12 0.76 0.77 0.76 0.76 17.5M
2023-12-11 0.75 0.77 0.74 0.77 27.3M
2023-12-08 0.73 0.76 0.73 0.75 46.3M
2023-12-07 0.73 0.73 0.72 0.73 31.3M
2023-12-06 0.73 0.73 0.72 0.73 24.4M
2023-12-05 0.74 0.74 0.73 0.73 20.2M
2023-12-04 0.75 0.75 0.74 0.75 15.2M
2023-12-01 0.74 0.76 0.74 0.75 21.0M
2023-11-30 0.74 0.74 0.74 0.74 19.4M
2023-11-29 0.75 0.75 0.74 0.74 15.4M
2023-11-28 0.75 0.75 0.74 0.75 12.3M
2023-11-27 0.74 0.75 0.74 0.75 17.2M
2023-11-24 0.76 0.76 0.74 0.74 24.2M
2023-11-23 0.75 0.76 0.74 0.76 31.3M
2023-11-22 0.76 0.76 0.75 0.75 34.8M
2023-11-21 0.77 0.78 0.76 0.76 31.3M
2023-11-20 0.78 0.78 0.77 0.77 46.5M
2023-11-17 0.77 0.78 0.77 0.78 24.0M
2023-11-16 0.78 0.78 0.77 0.77 19.7M
2023-11-15 0.78 0.79 0.77 0.78 22.2M
2023-11-14 0.77 0.78 0.77 0.78 25.2M
2023-11-13 0.77 0.78 0.77 0.77 26.0M
2023-11-10 0.76 0.77 0.76 0.77 24.8M
2023-11-09 0.77 0.78 0.76 0.77 28.1M
2023-11-08 0.77 0.78 0.76 0.77 35.1M
2023-11-07 0.76 0.78 0.76 0.77 32.0M
2023-11-06 0.75 0.77 0.75 0.76 43.2M
2023-11-03 0.73 0.75 0.73 0.74 34.9M
2023-11-02 0.74 0.74 0.73 0.73 30.8M
2023-11-01 0.75 0.75 0.74 0.74 26.9M
2023-10-31 0.75 0.75 0.74 0.74 20.7M
2023-10-30 0.72 0.76 0.72 0.75 63.9M
2023-10-27 0.71 0.73 0.71 0.72 29.3M
2023-10-26 0.70 0.71 0.70 0.71 34.9M
2023-10-25 0.71 0.71 0.70 0.71 37.6M
2023-10-24 0.71 0.72 0.70 0.71 26.7M
2023-10-23 0.72 0.72 0.70 0.71 28.1M
2023-10-20 0.73 0.74 0.71 0.72 39.2M
2023-10-19 0.74 0.75 0.73 0.73 28.8M
2023-10-18 0.76 0.76 0.74 0.74 28.6M
2023-10-17 0.76 0.77 0.75 0.76 18.4M
2023-10-16 0.78 0.78 0.76 0.76 23.4M
2023-10-13 0.78 0.78 0.77 0.77 28.0M
2023-10-12 0.79 0.79 0.78 0.78 32.7M
2023-10-11 0.77 0.79 0.77 0.79 32.1M
2023-10-10 0.78 0.78 0.77 0.77 19.3M
2023-10-09 0.76 0.78 0.76 0.78 28.1M
2023-09-28 0.76 0.77 0.76 0.77 30.6M
2023-09-27 0.76 0.76 0.75 0.76 29.9M
2023-09-26 0.75 0.77 0.75 0.76 25.0M
2023-09-25 0.77 0.77 0.75 0.76 23.7M
2023-09-22 0.73 0.77 0.73 0.77 50.6M
2023-09-21 0.73 0.74 0.73 0.73 23.6M
2023-09-20 0.73 0.74 0.73 0.73 26.3M
2023-09-19 0.74 0.74 0.73 0.74 24.4M
2023-09-18 0.74 0.75 0.74 0.74 30.6M
2023-09-15 0.75 0.75 0.74 0.74 25.0M
2023-09-14 0.75 0.76 0.75 0.75 36.5M
2023-09-13 0.77 0.77 0.75 0.75 37.4M
2023-09-12 0.77 0.78 0.77 0.78 19.0M
2023-09-11 0.76 0.78 0.75 0.77 39.8M
2023-09-08 0.76 0.76 0.75 0.76 48.7M
2023-09-07 0.77 0.78 0.76 0.76 54.1M
2023-09-06 0.77 0.78 0.76 0.78 22.3M
2023-09-05 0.79 0.79 0.77 0.78 28.2M
2023-09-04 0.78 0.79 0.78 0.79 22.0M
2023-09-01 0.78 0.79 0.77 0.78 20.3M
2023-08-31 0.79 0.79 0.78 0.78 35.6M
2023-08-30 0.78 0.80 0.78 0.78 34.1M
2023-08-29 0.75 0.78 0.75 0.78 38.7M
2023-08-28 0.78 0.79 0.75 0.75 39.2M
2023-08-25 0.77 0.77 0.73 0.74 45.3M
2023-08-24 0.77 0.78 0.76 0.77 43.2M
2023-08-23 0.78 0.78 0.76 0.76 31.4M
2023-08-22 0.76 0.79 0.76 0.79 30.0M
2023-08-21 0.77 0.77 0.76 0.76 23.7M
2023-08-18 0.78 0.79 0.77 0.77 33.0M
2023-08-17 0.78 0.79 0.77 0.79 33.9M
2023-08-16 0.80 0.80 0.78 0.78 29.3M
2023-08-15 0.81 0.82 0.79 0.80 30.9M
2023-08-14 0.81 0.81 0.80 0.81 37.2M
2023-08-11 0.82 0.83 0.81 0.81 30.0M
2023-08-10 0.83 0.83 0.82 0.82 33.2M
2023-08-09 0.85 0.85 0.83 0.83 41.3M
2023-08-08 0.86 0.86 0.85 0.85 27.0M
2023-08-07 0.86 0.88 0.85 0.86 49.6M
2023-08-04 0.84 0.86 0.84 0.86 31.3M
2023-08-03 0.84 0.85 0.84 0.84 27.1M
2023-08-02 0.84 0.85 0.84 0.85 33.8M
2023-08-01 0.83 0.85 0.83 0.84 47.7M
2023-07-31 0.83 0.84 0.83 0.83 37.4M
2023-07-28 0.83 0.84 0.82 0.83 41.7M
2023-07-27 0.84 0.84 0.82 0.83 39.4M
2023-07-26 0.85 0.85 0.83 0.84 46.1M
2023-07-25 0.84 0.86 0.84 0.85 53.3M
2023-07-24 0.83 0.85 0.83 0.84 47.5M
2023-07-21 0.84 0.84 0.83 0.83 36.1M
2023-07-20 0.88 0.88 0.84 0.84 47.3M
2023-07-19 0.89 0.89 0.88 0.88 32.2M
2023-07-18 0.90 0.91 0.89 0.89 42.1M
2023-07-17 0.90 0.91 0.89 0.90 41.7M
2023-07-14 0.89 0.91 0.89 0.90 48.1M
2023-07-13 0.86 0.89 0.86 0.89 49.5M
2023-07-12 0.89 0.89 0.85 0.86 46.2M
2023-07-11 0.87 0.89 0.86 0.89 51.7M
2023-07-10 0.87 0.88 0.86 0.87 38.3M
2023-07-07 0.88 0.89 0.85 0.87 42.5M
2023-07-06 0.88 0.90 0.87 0.88 43.0M
2023-07-05 0.89 0.90 0.88 0.88 43.6M
2023-07-04 0.88 0.90 0.87 0.90 59.2M
2023-07-03 0.89 0.89 0.86 0.88 78.0M
2023-06-30 0.86 0.88 0.86 0.88 46.8M
2023-06-29 0.84 0.87 0.84 0.86 51.6M
2023-06-28 0.86 0.86 0.82 0.84 70.8M
2023-06-27 0.85 0.87 0.85 0.86 82.1M
2023-06-26 0.87 0.88 0.85 0.85 57.9M
2023-06-21 0.92 0.92 0.88 0.88 85.5M
2023-06-20 0.90 0.92 0.90 0.92 96.4M
2023-06-19 0.88 0.91 0.88 0.91 109.1M
2023-06-16 0.84 0.88 0.84 0.88 106.1M
2023-06-15 0.85 0.86 0.84 0.85 54.7M
2023-06-14 0.83 0.85 0.83 0.85 55.4M
2023-06-13 0.82 0.84 0.81 0.84 45.1M
2023-06-12 0.81 0.82 0.81 0.82 47.0M
2023-06-09 0.78 0.81 0.78 0.81 57.9M
2023-06-08 0.79 0.79 0.77 0.78 45.5M
2023-06-07 0.78 0.80 0.78 0.79 37.7M
2023-06-06 0.80 0.80 0.78 0.78 43.3M
2023-06-05 0.80 0.82 0.80 0.81 41.6M
2023-06-02 0.80 0.81 0.80 0.80 30.4M
2023-06-01 0.79 0.81 0.79 0.80 43.4M
2023-05-31 0.78 0.80 0.78 0.79 52.2M
2023-05-30 0.76 0.79 0.76 0.78 42.2M
2023-05-29 0.77 0.78 0.77 0.77 34.9M
2023-05-26 0.75 0.76 0.75 0.76 34.6M
2023-05-25 0.75 0.77 0.74 0.75 43.0M
2023-05-24 0.73 0.75 0.73 0.74 39.6M
2023-05-23 0.75 0.75 0.74 0.74 38.6M
2023-05-22 0.76 0.77 0.75 0.75 49.9M
2023-05-19 0.76 0.77 0.76 0.76 41.2M
2023-05-18 0.74 0.77 0.74 0.76 66.0M
2023-05-17 0.73 0.74 0.72 0.74 48.0M
2023-05-16 0.73 0.74 0.72 0.73 31.5M
2023-05-15 0.73 0.73 0.71 0.73 43.6M
2023-05-12 0.73 0.74 0.72 0.73 34.3M
2023-05-11 0.74 0.74 0.73 0.73 30.5M
2023-05-10 0.74 0.75 0.73 0.74 48.0M
2023-05-09 0.75 0.76 0.74 0.74 35.8M
2023-05-08 0.74 0.75 0.74 0.75 38.5M
2023-05-05 0.76 0.76 0.74 0.74 54.2M
2023-05-04 0.77 0.77 0.75 0.76 40.6M
2023-04-28 0.75 0.77 0.75 0.77 45.6M
2023-04-27 0.77 0.77 0.74 0.75 49.2M
2023-04-26 0.79 0.79 0.76 0.77 43.4M
2023-04-25 0.81 0.81 0.78 0.79 38.7M
2023-04-24 0.81 0.83 0.81 0.81 51.6M
2023-04-21 0.85 0.85 0.81 0.82 62.5M
2023-04-20 0.83 0.85 0.83 0.85 57.4M
2023-04-19 0.83 0.85 0.83 0.83 46.8M
2023-04-18 0.82 0.85 0.82 0.84 66.4M
2023-04-17 0.84 0.84 0.82 0.83 45.6M
2023-04-14 0.84 0.85 0.82 0.84 44.2M
2023-04-13 0.86 0.86 0.83 0.83 68.4M
2023-04-12 0.84 0.87 0.84 0.87 53.3M
2023-04-11 0.84 0.85 0.83 0.84 36.8M
2023-04-10 0.87 0.88 0.84 0.85 43.5M
2023-04-07 0.87 0.88 0.86 0.87 51.7M
2023-04-06 0.85 0.88 0.84 0.87 66.4M
2023-04-04 0.84 0.85 0.84 0.85 70.5M
2023-04-03 0.81 0.84 0.81 0.84 57.4M
2023-03-31 0.80 0.81 0.79 0.81 33.8M
2023-03-30 0.80 0.81 0.78 0.80 42.7M
2023-03-29 0.79 0.81 0.79 0.80 37.3M
2023-03-28 0.81 0.81 0.79 0.79 39.1M
2023-03-27 0.81 0.82 0.80 0.81 61.1M
2023-03-24 0.80 0.82 0.80 0.82 72.8M
2023-03-23 0.77 0.81 0.77 0.80 99.9M
2023-03-22 0.75 0.78 0.75 0.77 78.0M
2023-03-21 0.74 0.75 0.74 0.75 31.7M
2023-03-20 0.74 0.76 0.74 0.75 43.7M
2023-03-17 0.72 0.74 0.72 0.74 42.2M
2023-03-16 0.72 0.73 0.72 0.72 31.7M
2023-03-15 0.73 0.74 0.73 0.73 27.5M
2023-03-14 0.73 0.73 0.72 0.73 33.1M
2023-03-13 0.72 0.73 0.72 0.73 30.8M
2023-03-10 0.73 0.73 0.72 0.72 28.7M
2023-03-09 0.72 0.74 0.72 0.73 36.1M
2023-03-08 0.72 0.73 0.71 0.72 24.8M
2023-03-07 0.74 0.74 0.72 0.72 42.0M
2023-03-06 0.74 0.75 0.74 0.74 28.1M
2023-03-03 0.74 0.74 0.73 0.74 31.4M
2023-03-02 0.74 0.75 0.74 0.74 35.1M
2023-03-01 0.73 0.74 0.72 0.74 43.1M
2023-02-28 0.72 0.74 0.72 0.73 39.4M
2023-02-27 0.72 0.73 0.72 0.72 22.1M
2023-02-24 0.73 0.73 0.72 0.73 25.5M
2023-02-23 0.73 0.73 0.72 0.73 27.5M
2023-02-22 0.73 0.73 0.72 0.73 32.0M
2023-02-21 0.73 0.74 0.73 0.73 32.3M
2023-02-20 0.72 0.73 0.72 0.73 33.8M
2023-02-17 0.75 0.75 0.72 0.72 47.7M
2023-02-16 0.76 0.77 0.74 0.75 57.7M
2023-02-15 0.75 0.76 0.74 0.76 52.4M
2023-02-14 0.75 0.75 0.74 0.75 27.1M
2023-02-13 0.74 0.75 0.74 0.75 38.3M
2023-02-10 0.74 0.75 0.74 0.74 53.8M
2023-02-09 0.71 0.74 0.71 0.74 68.3M
2023-02-08 0.73 0.73 0.72 0.72 37.0M
2023-02-07 0.72 0.73 0.72 0.73 42.4M
2023-02-06 0.73 0.73 0.72 0.73 41.0M
2023-02-03 0.72 0.74 0.72 0.73 60.3M
2023-02-02 0.72 0.73 0.72 0.73 39.3M
2023-02-01 0.71 0.72 0.71 0.72 38.6M
2023-01-31 0.72 0.72 0.71 0.71 38.4M
2023-01-30 0.72 0.73 0.72 0.72 56.2M
2023-01-20 0.71 0.71 0.70 0.71 34.2M
2023-01-19 0.70 0.71 0.69 0.71 35.2M
2023-01-18 0.69 0.70 0.69 0.70 26.8M
2023-01-17 0.69 0.70 0.69 0.69 45.6M
2023-01-16 0.67 0.69 0.67 0.69 51.1M
2023-01-13 0.67 0.67 0.67 0.67 24.5M
2023-01-12 0.67 0.67 0.67 0.67 22.5M
2023-01-11 0.68 0.68 0.67 0.67 27.5M
2023-01-10 0.67 0.68 0.67 0.67 31.2M
2023-01-09 0.67 0.68 0.67 0.67 27.4M
2023-01-06 0.67 0.67 0.67 0.67 33.5M
2023-01-05 0.66 0.67 0.66 0.67 45.1M
2023-01-04 0.67 0.67 0.65 0.66 43.1M
2023-01-03 0.65 0.67 0.65 0.67 48.2M