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
2022-12-30 0.65 0.65 0.64 0.64 20.7M
2022-12-29 0.64 0.65 0.64 0.64 19.0M
2022-12-28 0.65 0.65 0.64 0.64 25.5M
2022-12-27 0.65 0.65 0.65 0.65 18.8M
2022-12-26 0.64 0.65 0.64 0.65 24.2M
2022-12-23 0.64 0.65 0.64 0.64 19.7M
2022-12-22 0.64 0.65 0.64 0.64 22.0M
2022-12-21 0.65 0.65 0.64 0.64 22.2M
2022-12-20 0.65 0.66 0.65 0.65 25.0M
2022-12-19 0.66 0.67 0.65 0.65 29.9M
2022-12-16 0.67 0.67 0.66 0.66 24.9M
2022-12-15 0.67 0.68 0.66 0.67 24.4M
2022-12-14 0.67 0.68 0.67 0.67 27.6M
2022-12-13 0.68 0.68 0.67 0.67 29.4M
2022-12-12 0.67 0.68 0.67 0.68 27.9M
2022-12-09 0.67 0.68 0.67 0.67 22.3M
2022-12-08 0.68 0.68 0.67 0.67 22.6M
2022-12-07 0.68 0.69 0.68 0.68 37.1M
2022-12-06 0.68 0.69 0.67 0.68 78.2M
2022-12-05 0.67 0.68 0.67 0.68 28.9M
2022-12-02 0.68 0.68 0.67 0.67 30.4M
2022-12-01 0.67 0.68 0.67 0.68 40.3M
2022-11-30 0.67 0.67 0.67 0.67 30.7M
2022-11-29 0.66 0.67 0.66 0.67 38.9M
2022-11-28 0.66 0.66 0.65 0.66 44.5M
2022-11-25 0.68 0.68 0.67 0.67 24.6M
2022-11-24 0.68 0.75 0.67 0.67 34.8M
2022-11-23 0.68 0.69 0.67 0.68 27.0M
2022-11-22 0.69 0.70 0.63 0.68 31.1M
2022-11-21 0.70 0.70 0.68 0.69 30.6M
2022-11-18 0.71 0.71 0.70 0.70 31.1M
2022-11-17 0.72 0.72 0.69 0.71 38.3M
2022-11-16 0.71 0.71 0.70 0.71 47.1M
2022-11-15 0.67 0.71 0.67 0.71 46.5M
2022-11-14 0.68 0.69 0.67 0.67 34.0M
2022-11-11 0.68 0.69 0.67 0.68 39.4M
2022-11-10 0.67 0.67 0.66 0.66 34.8M
2022-11-09 0.69 0.69 0.63 0.67 65.4M
2022-11-08 0.70 0.70 0.68 0.69 38.4M
2022-11-07 0.68 0.70 0.68 0.70 50.4M
2022-11-04 0.67 0.69 0.66 0.69 45.1M
2022-11-03 0.66 0.67 0.66 0.67 67.6M
2022-11-02 0.69 0.70 0.67 0.67 150.6M
2022-11-01 0.63 0.66 0.63 0.66 31.4M
2022-10-31 0.62 0.64 0.62 0.64 43.2M
2022-10-28 0.64 0.65 0.62 0.63 31.4M
2022-10-27 0.66 0.66 0.65 0.65 29.2M
2022-10-26 0.64 0.66 0.64 0.66 39.7M
2022-10-25 0.64 0.65 0.63 0.64 25.4M
2022-10-24 0.65 0.67 0.64 0.64 35.6M
2022-10-21 0.67 0.67 0.65 0.66 26.9M
2022-10-20 0.65 0.67 0.65 0.67 34.2M
2022-10-19 0.67 0.67 0.66 0.66 29.1M
2022-10-18 0.68 0.68 0.67 0.67 32.3M
2022-10-17 0.66 0.68 0.66 0.67 24.7M
2022-10-14 0.65 0.66 0.65 0.66 41.3M
2022-10-13 0.64 0.65 0.64 0.64 37.9M
2022-10-12 0.62 0.64 0.62 0.64 42.7M
2022-10-11 0.62 0.62 0.61 0.62 42.5M
2022-10-10 0.64 0.64 0.62 0.62 40.1M
2022-09-30 0.65 0.65 0.64 0.64 32.4M
2022-09-29 0.66 0.66 0.65 0.65 29.1M
2022-09-28 0.67 0.67 0.65 0.65 31.1M
2022-09-27 0.67 0.68 0.66 0.67 28.4M
2022-09-26 0.66 0.67 0.66 0.66 38.8M
2022-09-23 0.68 0.68 0.66 0.67 39.4M
2022-09-22 0.69 0.69 0.68 0.68 27.6M
2022-09-21 0.70 0.70 0.68 0.69 36.9M
2022-09-20 0.70 0.71 0.69 0.70 34.0M
2022-09-19 0.71 0.71 0.69 0.70 33.0M
2022-09-16 0.72 0.73 0.71 0.71 33.7M
2022-09-15 0.74 0.74 0.72 0.72 36.3M
2022-09-14 0.74 0.75 0.74 0.74 40.2M
2022-09-13 0.75 0.76 0.75 0.76 33.4M
2022-09-09 0.75 0.75 0.74 0.75 28.2M
2022-09-08 0.76 0.76 0.75 0.75 34.3M
2022-09-07 0.76 0.77 0.76 0.76 30.5M
2022-09-06 0.75 0.76 0.75 0.76 34.1M
2022-09-05 0.76 0.76 0.75 0.75 28.0M
2022-09-02 0.75 0.77 0.75 0.76 31.8M
2022-09-01 0.76 0.76 0.74 0.75 35.4M
2022-08-31 0.78 0.78 0.76 0.76 31.5M
2022-08-30 0.78 0.78 0.77 0.78 32.7M
2022-08-29 0.76 0.78 0.76 0.78 29.4M
2022-08-26 0.78 0.80 0.78 0.78 26.6M
2022-08-25 0.79 0.79 0.77 0.79 37.5M
2022-08-24 0.83 0.83 0.79 0.79 44.2M
2022-08-23 0.83 0.83 0.82 0.83 43.3M
2022-08-22 0.83 0.84 0.81 0.83 56.2M
2022-08-19 0.84 0.85 0.82 0.82 37.1M
2022-08-18 0.83 0.84 0.82 0.84 49.4M
2022-08-17 0.80 0.83 0.80 0.83 34.8M
2022-08-16 0.80 0.81 0.80 0.80 26.5M
2022-08-15 0.81 0.81 0.80 0.81 33.6M
2022-08-12 0.82 0.82 0.81 0.81 33.4M
2022-08-11 0.79 0.83 0.79 0.82 45.0M
2022-08-10 0.80 0.80 0.78 0.79 35.0M
2022-08-09 0.80 0.80 0.79 0.80 24.5M
2022-08-08 0.80 0.80 0.79 0.80 30.2M
2022-08-05 0.78 0.80 0.77 0.80 33.6M
2022-08-04 0.77 0.78 0.77 0.78 30.1M
2022-08-03 0.76 0.78 0.76 0.76 29.5M
2022-08-02 0.78 0.78 0.76 0.77 34.3M
2022-08-01 0.76 0.79 0.76 0.79 38.1M
2022-07-29 0.78 0.78 0.77 0.77 33.6M
2022-07-28 0.76 0.79 0.76 0.78 35.5M
2022-07-27 0.75 0.76 0.75 0.75 22.4M
2022-07-26 0.75 0.76 0.75 0.76 28.9M
2022-07-25 0.76 0.76 0.75 0.75 28.2M
2022-07-22 0.77 0.77 0.76 0.76 24.7M
2022-07-21 0.77 0.78 0.76 0.77 26.4M
2022-07-20 0.76 0.77 0.76 0.77 25.8M
2022-07-19 0.76 0.76 0.76 0.76 23.9M
2022-07-18 0.75 0.76 0.74 0.76 23.5M
2022-07-15 0.75 0.76 0.74 0.75 26.9M
2022-07-14 0.75 0.76 0.75 0.75 23.1M
2022-07-13 0.76 0.76 0.75 0.75 18.8M
2022-07-12 0.76 0.77 0.76 0.76 30.4M
2022-07-11 0.79 0.79 0.76 0.77 35.3M
2022-07-08 0.78 0.80 0.78 0.79 31.6M
2022-07-07 0.77 0.78 0.76 0.78 21.8M
2022-07-06 0.77 0.78 0.76 0.78 29.5M
2022-07-05 0.79 0.79 0.76 0.77 32.1M
2022-07-04 0.80 0.80 0.77 0.79 30.2M
2022-07-01 0.81 0.81 0.79 0.80 21.2M
2022-06-30 0.79 0.81 0.79 0.81 21.1M
2022-06-29 0.80 0.82 0.79 0.79 26.0M
2022-06-28 0.77 0.81 0.77 0.81 24.8M
2022-06-27 0.78 0.78 0.78 0.78 24.6M
2022-06-24 0.76 0.78 0.76 0.77 26.8M
2022-06-23 0.75 0.76 0.74 0.76 25.2M
2022-06-22 0.79 0.79 0.75 0.75 28.6M
2022-06-21 0.78 0.78 0.77 0.78 18.7M
2022-06-20 0.76 0.78 0.76 0.78 18.2M
2022-06-17 0.77 0.77 0.75 0.77 19.8M
2022-06-16 0.77 0.79 0.76 0.77 18.4M
2022-06-15 0.74 0.78 0.74 0.77 23.8M
2022-06-14 0.74 0.75 0.72 0.74 12.2M
2022-06-13 0.74 0.76 0.74 0.75 11.8M
2022-06-10 0.74 0.76 0.74 0.76 15.7M
2022-06-09 0.77 0.77 0.74 0.75 17.7M
2022-06-08 0.77 0.78 0.76 0.77 17.8M
2022-06-07 0.78 0.79 0.77 0.77 18.1M
2022-06-06 0.76 0.78 0.76 0.78 18.0M
2022-06-02 0.74 0.76 0.74 0.76 16.3M
2022-06-01 0.75 0.75 0.74 0.75 22.4M
2022-05-31 0.72 0.75 0.71 0.75 20.1M
2022-05-30 0.72 0.73 0.71 0.72 10.6M
2022-05-27 0.72 0.73 0.71 0.71 11.9M
2022-05-26 0.71 0.72 0.70 0.71 14.6M
2022-05-25 0.70 0.71 0.70 0.71 12.3M
2022-05-24 0.73 0.74 0.70 0.70 14.2M
2022-05-23 0.73 0.74 0.72 0.73 12.2M
2022-05-20 0.73 0.74 0.72 0.73 14.1M
2022-05-19 0.70 0.72 0.70 0.72 18.4M
2022-05-18 0.72 0.73 0.72 0.72 15.9M
2022-05-17 0.70 0.72 0.70 0.72 24.4M
2022-05-16 0.71 0.72 0.70 0.70 23.9M
2022-05-13 0.71 0.72 0.70 0.71 17.0M
2022-05-12 0.70 0.71 0.70 0.71 18.2M
2022-05-11 0.69 0.73 0.69 0.71 23.4M
2022-05-10 0.66 0.69 0.66 0.68 23.4M
2022-05-09 0.67 0.68 0.66 0.67 17.2M
2022-05-06 0.67 0.68 0.67 0.67 15.2M
2022-05-05 0.69 0.70 0.68 0.69 10.8M
2022-04-29 0.66 0.70 0.66 0.69 11.1M
2022-04-28 0.66 0.67 0.65 0.66 15.4M
2022-04-27 0.62 0.66 0.62 0.66 14.6M
2022-04-26 0.64 0.65 0.62 0.62 12.4M
2022-04-25 0.68 0.68 0.63 0.64 14.5M
2022-04-22 0.70 0.70 0.68 0.69 12.5M
2022-04-21 0.71 0.73 0.70 0.70 15.4M
2022-04-20 0.73 0.73 0.72 0.72 10.0M
2022-04-19 0.74 0.74 0.72 0.72 11.5M
2022-04-18 0.71 0.74 0.71 0.74 15.5M
2022-04-15 0.72 0.73 0.72 0.73 14.9M
2022-04-14 0.72 0.73 0.72 0.73 16.3M
2022-04-13 0.73 0.73 0.72 0.72 14.9M
2022-04-12 0.74 0.75 0.71 0.74 18.1M
2022-04-11 0.76 0.77 0.70 0.73 23.4M
2022-04-08 0.77 0.77 0.75 0.76 6.8M
2022-04-07 0.78 0.78 0.77 0.77 11.1M
2022-04-06 0.80 0.80 0.78 0.78 7.3M
2022-04-01 0.79 0.80 0.78 0.80 7.8M
2022-03-31 0.81 0.81 0.79 0.79 5.7M
2022-03-30 0.79 0.81 0.79 0.81 7.7M
2022-03-29 0.81 0.81 0.78 0.79 14.1M
2022-03-28 0.82 0.83 0.80 0.81 13.4M
2022-03-25 0.82 0.83 0.81 0.82 7.8M
2022-03-24 0.84 0.84 0.82 0.82 12.2M
2022-03-23 0.84 0.84 0.83 0.84 12.1M
2022-03-22 0.84 0.85 0.84 0.84 12.1M
2022-03-21 0.85 0.85 0.83 0.84 12.5M
2022-03-18 0.83 0.84 0.83 0.84 19.7M
2022-03-17 0.83 0.85 0.83 0.84 14.2M
2022-03-16 0.78 0.82 0.77 0.81 13.2M
2022-03-15 0.82 0.82 0.77 0.78 7.8M
2022-03-14 0.84 0.84 0.82 0.82 10.4M
2022-03-11 0.83 0.85 0.82 0.84 33.6M
2022-03-10 0.86 0.86 0.81 0.85 18.1M
2022-03-09 0.86 0.86 0.81 0.84 10.0M
2022-03-08 0.87 0.88 0.84 0.85 17.6M
2022-03-07 0.90 0.90 0.86 0.87 15.2M
2022-03-04 0.91 0.91 0.90 0.90 19.2M
2022-03-03 0.94 0.94 0.91 0.91 10.4M
2022-03-02 0.94 0.94 0.92 0.93 6.8M
2022-03-01 0.94 0.94 0.93 0.94 7.4M
2022-02-28 0.93 0.94 0.92 0.93 9.3M
2022-02-25 0.93 0.95 0.93 0.94 7.5M
2022-02-24 0.95 0.95 0.91 0.93 13.5M
2022-02-23 0.92 0.96 0.92 0.96 15.9M
2022-02-22 0.94 0.94 0.92 0.92 13.4M
2022-02-21 0.94 0.95 0.94 0.95 9.3M
2022-02-18 0.93 0.94 0.93 0.94 8.3M
2022-02-17 0.94 0.95 0.94 0.94 13.2M
2022-02-16 0.95 0.95 0.94 0.94 8.4M
2022-02-15 0.92 0.94 0.92 0.94 10.7M
2022-02-14 0.92 0.93 0.91 0.92 9.1M
2022-02-11 0.95 0.95 0.92 0.92 14.0M
2022-02-10 0.96 0.96 0.94 0.95 15.6M
2022-02-09 0.93 0.96 0.93 0.95 17.3M
2022-02-08 0.95 0.95 0.92 0.94 13.2M
2022-02-07 0.96 0.96 0.94 0.94 14.1M
2022-01-28 0.95 0.96 0.94 0.95 12.4M
2022-01-27 0.99 0.99 0.95 0.95 14.3M
2022-01-26 1.00 1.00 0.98 0.99 10.4M
2022-01-25 1.03 1.03 0.99 0.99 13.7M
2022-01-24 1.02 1.04 1.02 1.03 6.4M
2022-01-21 1.06 1.06 1.03 1.03 10.0M
2022-01-20 1.07 1.08 1.05 1.06 14.1M
2022-01-19 1.09 1.10 1.07 1.08 10.1M
2022-01-18 1.11 1.11 1.09 1.09 10.6M
2022-01-17 1.08 1.10 1.08 1.10 11.0M
2022-01-14 1.06 1.08 1.05 1.07 10.9M
2022-01-13 1.09 1.09 1.06 1.06 9.6M
2022-01-12 1.07 1.09 1.07 1.08 8.4M
2022-01-11 1.09 1.10 1.06 1.07 19.8M
2022-01-10 1.11 1.11 1.08 1.10 12.8M
2022-01-07 1.13 1.14 1.10 1.10 15.9M
2022-01-06 1.12 1.13 1.11 1.13 13.5M
2022-01-05 1.16 1.17 1.12 1.14 18.0M
2022-01-04 1.15 1.17 1.14 1.16 16.5M