Yinhua CSI Virtual Reality

159786
🏛️ china →
1.19
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 1.15 1.15 1.13 1.14 17.1M
2021-12-30 1.11 1.15 1.11 1.14 12.5M
2021-12-29 1.11 1.12 1.10 1.11 10.9M
2021-12-28 1.14 1.14 1.12 1.12 9.2M
2021-12-27 1.15 1.16 1.12 1.13 10.6M
2021-12-24 1.15 1.16 1.14 1.14 12.3M
2021-12-23 1.15 1.15 1.14 1.15 13.5M
2021-12-22 1.11 1.16 1.11 1.15 18.0M
2021-12-21 1.09 1.11 1.09 1.11 8.5M
2021-12-20 1.11 1.12 1.08 1.09 13.3M
2021-12-17 1.14 1.14 1.12 1.12 12.7M
2021-12-16 1.12 1.14 1.12 1.13 8.6M
2021-12-15 1.13 1.14 1.12 1.12 8.1M
2021-12-14 1.13 1.14 1.12 1.13 12.8M
2021-12-13 1.11 1.13 1.11 1.13 19.1M
2021-12-10 1.10 1.11 1.10 1.10 9.7M
2021-12-09 1.09 1.11 1.09 1.10 9.7M
2021-12-08 1.06 1.09 1.06 1.09 10.6M
2021-12-07 1.08 1.08 1.05 1.06 6.8M
2021-12-06 1.09 1.09 1.07 1.08 7.1M
2021-12-03 1.08 1.09 1.08 1.09 8.6M
2021-12-02 1.09 1.09 1.08 1.08 12.2M
2021-12-01 1.09 1.10 1.09 1.09 7.5M
2021-11-30 1.09 1.10 1.08 1.09 16.2M
2021-11-29 1.08 1.10 1.06 1.09 8.6M
2021-11-26 1.10 1.11 1.09 1.09 19.6M
2021-11-25 1.12 1.13 1.11 1.11 14.5M
2021-11-24 1.12 1.13 1.12 1.12 19.2M
2021-11-23 1.12 1.13 1.11 1.12 18.3M
2021-11-22 1.10 1.13 1.10 1.12 15.2M
2021-11-19 1.08 1.10 1.08 1.10 17.6M
2021-11-18 1.09 1.10 1.08 1.08 19.0M
2021-11-17 1.08 1.09 1.08 1.09 14.3M
2021-11-16 1.09 1.10 1.08 1.08 26.9M
2021-11-15 1.08 1.10 1.08 1.09 18.8M
2021-11-12 1.08 1.09 1.07 1.08 22.2M
2021-11-11 1.06 1.09 1.05 1.08 24.5M
2021-11-10 1.05 1.07 1.05 1.06 26.4M
2021-11-09 1.04 1.05 1.03 1.05 18.7M
2021-11-08 1.04 1.04 1.03 1.04 16.0M
2021-11-05 1.03 1.06 1.03 1.04 62.4M
2021-11-04 1.01 1.03 1.01 1.03 19.5M
2021-11-03 1.00 1.02 1.00 1.01 17.5M
2021-11-02 1.01 1.02 0.96 1.01 36.9M
2021-11-01 0.99 1.01 0.99 1.01 23.5M
2021-10-29 0.96 0.99 0.96 0.99 10.7M
2021-10-28 0.96 0.97 0.96 0.96 2.8M
2021-10-27 0.98 0.98 0.96 0.96 3.5M
2021-10-26 0.97 0.98 0.97 0.98 6.3M
2021-10-25 0.97 0.97 0.96 0.97 6.0M
2021-10-22 0.96 0.97 0.96 0.97 6.4M
2021-10-21 0.97 0.97 0.96 0.96 3.7M
2021-10-20 0.96 0.97 0.96 0.97 7.3M
2021-10-19 0.95 0.96 0.95 0.96 15.4M
2021-10-18 0.96 0.96 0.94 0.95 5.6M
2021-10-15 0.95 0.96 0.95 0.96 6.6M
2021-10-14 0.96 0.96 0.95 0.95 5.2M
2021-10-13 0.95 0.96 0.95 0.96 3.5M
2021-10-12 0.97 0.97 0.94 0.95 7.3M
2021-10-11 0.97 0.98 0.97 0.97 4.0M
2021-10-08 0.97 0.98 0.97 0.97 2.5M
2021-09-30 0.95 0.97 0.95 0.96 6.0M
2021-09-29 0.96 0.97 0.94 0.94 9.2M
2021-09-28 0.96 0.98 0.96 0.97 2.4M
2021-09-27 0.99 0.99 0.97 0.97 5.8M
2021-09-24 0.99 1.00 0.98 0.99 4.3M
2021-09-23 0.98 0.99 0.98 0.99 7.7M
2021-09-22 0.96 0.98 0.96 0.98 4.7M
2021-09-17 0.99 0.99 0.97 0.98 6.7M
2021-09-16 1.01 1.02 0.98 0.99 9.7M
2021-09-15 1.01 1.01 1.00 1.01 10.2M
2021-09-14 1.02 1.03 1.01 1.01 24.1M
2021-09-13 1.02 1.03 1.01 1.02 13.6M
2021-09-10 1.02 1.04 1.01 1.03 31.6M
2021-09-09 1.05 1.05 1.02 1.02 40.4M
2021-09-08 1.02 1.05 1.01 1.05 95.5M
2021-09-07 1.00 1.01 1.00 1.01 45.7M
2021-09-06 0.99 1.00 0.97 1.00 8.7M
2021-09-03 0.98 0.99 0.98 0.98 8.7M
2021-09-02 0.98 0.99 0.98 0.98 7.0M
2021-09-01 0.98 0.99 0.97 0.98 9.4M
2021-08-31 1.00 1.00 0.97 0.99 18.5M
2021-08-30 1.01 1.03 0.99 0.99 20.4M
2021-08-27 0.99 1.00 0.98 1.00 9.6M
2021-08-26 1.00 1.00 0.99 0.99 5.5M
2021-08-25 1.00 1.01 0.99 1.00 13.5M
2021-08-24 1.00 1.01 0.99 1.00 28.0M
2021-08-23 0.97 1.00 0.96 1.00 20.9M
2021-08-20 0.97 0.97 0.96 0.97 6.4M
2021-08-19 0.96 0.97 0.95 0.97 9.0M
2021-08-18 0.96 0.96 0.95 0.96 8.2M
2021-08-17 0.99 1.00 0.96 0.96 17.9M
2021-08-16 0.99 1.00 0.98 0.99 7.9M
2021-08-13 1.01 1.01 0.99 0.99 15.3M
2021-08-12 1.00 1.01 1.00 1.01 61.8M
2021-08-11 1.00 1.00 0.99 1.00 34.4M
2021-08-10 0.99 1.00 0.99 1.00 16.5M
2021-08-09 0.99 0.99 0.98 0.99 24.4M
2021-08-06 1.00 1.01 0.99 0.99 72.3M