Yinhua ICBC CSOP SP New CN Sec(QDII)

159822
🏛️ china →
0.77
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.77 0.77 0.77 0.77 4,778.7K
09:35 0.77 0.77 0.77 0.77 2,764.5K
09:40 0.77 0.77 0.77 0.77 478.6K
09:45 0.77 0.77 0.77 0.77 1,249.7K
09:50 0.77 0.77 0.77 0.77 1,562.4K
09:55 0.77 0.77 0.77 0.77 2,975.7K
10:00 0.77 0.77 0.77 0.77 2,873.6K
10:05 0.77 0.77 0.77 0.77 1,150.0K
10:10 0.77 0.77 0.77 0.77 1,003.2K
10:15 0.77 0.77 0.77 0.77 754.6K
10:20 0.77 0.77 0.77 0.77 281.5K
10:25 0.77 0.77 0.77 0.77 229.9K
10:30 0.77 0.77 0.77 0.77 603.0K
10:35 0.77 0.77 0.77 0.77 599.0K
10:40 0.77 0.77 0.77 0.77 215.4K
10:45 0.77 0.77 0.77 0.77 252.0K
10:50 0.77 0.77 0.77 0.77 200.5K
10:55 0.77 0.77 0.77 0.77 8.8K
11:00 0.77 0.77 0.77 0.77 374.2K
11:05 0.77 0.77 0.77 0.77 806.7K
11:10 0.77 0.77 0.77 0.77 994.4K
11:15 0.77 0.77 0.77 0.77 71.7K
11:20 0.77 0.77 0.77 0.77 693.1K
11:25 0.77 0.77 0.77 0.77 1,109.6K
13:00 0.77 0.77 0.77 0.77 14.2K
13:05 0.77 0.77 0.77 0.77 271.9K
13:10 0.77 0.77 0.77 0.77 643.2K
13:15 0.77 0.77 0.77 0.77 152.6K
13:20 0.77 0.77 0.77 0.77 944.6K
13:25 0.77 0.77 0.77 0.77 801.4K
13:30 0.77 0.77 0.77 0.77 177.3K
13:35 0.77 0.77 0.77 0.77 1,138.8K
13:40 0.77 0.77 0.77 0.77 483.1K
13:45 0.77 0.77 0.77 0.77 1,619.6K
13:50 0.78 0.78 0.77 0.77 460.6K
13:55 0.77 0.77 0.77 0.77 328.6K
14:00 0.77 0.77 0.77 0.77 195.8K
14:05 0.77 0.77 0.77 0.77 461.7K
14:10 0.77 0.77 0.77 0.77 317.8K
14:15 0.77 0.77 0.77 0.77 73.9K
14:20 0.77 0.77 0.77 0.77 1,651.2K
14:25 0.77 0.77 0.77 0.77 492.7K
14:30 0.77 0.77 0.77 0.77 25.1K
14:35 0.77 0.77 0.77 0.77 1,133.8K
14:40 0.77 0.77 0.77 0.77 56.8K
14:45 0.77 0.77 0.77 0.77 1,334.5K
14:50 0.77 0.77 0.77 0.77 1,053.7K
14:55 0.77 0.77 0.77 0.77 2,783.7K
15:00 0.77 0.77 0.77 0.77 336.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.77 0.78 0.77 0.77 43.0M
2025-09-25 0.77 0.78 0.77 0.78 62.5M
2025-09-24 0.76 0.77 0.75 0.77 67.5M
2025-09-23 0.77 0.77 0.75 0.76 52.4M
2025-09-22 0.77 0.77 0.77 0.77 32.8M
2025-09-19 0.77 0.78 0.77 0.77 79.5M
2025-09-18 0.79 0.79 0.77 0.77 105.5M
2025-09-17 0.77 0.78 0.77 0.78 69.9M
2025-09-16 0.77 0.77 0.76 0.77 53.6M
2025-09-15 0.76 0.77 0.76 0.76 64.8M
2025-09-12 0.77 0.77 0.76 0.76 56.6M
2025-09-11 0.75 0.76 0.74 0.76 62.0M
2025-09-10 0.75 0.76 0.75 0.76 65.5M
2025-09-09 0.75 0.75 0.74 0.75 55.9M
2025-09-08 0.74 0.75 0.73 0.74 50.2M
2025-09-05 0.73 0.74 0.72 0.74 59.7M
2025-09-04 0.73 0.74 0.72 0.73 55.5M
2025-09-03 0.74 0.74 0.73 0.73 56.8M
2025-09-02 0.74 0.75 0.73 0.74 65.7M
2025-09-01 0.74 0.74 0.74 0.74 71.5M
2025-08-29 0.72 0.73 0.72 0.73 78.0M
2025-08-28 0.73 0.73 0.71 0.72 85.4M
2025-08-27 0.75 0.75 0.73 0.73 77.6M
2025-08-26 0.75 0.75 0.74 0.75 73.6M
2025-08-25 0.74 0.75 0.74 0.75 130.7M
2025-08-22 0.72 0.73 0.72 0.73 126.8M
2025-08-21 0.72 0.72 0.72 0.72 52.2M
2025-08-20 0.72 0.72 0.71 0.72 62.1M
2025-08-19 0.73 0.73 0.72 0.72 58.6M
2025-08-18 0.72 0.73 0.72 0.73 88.6M
2025-08-15 0.72 0.72 0.71 0.72 97.7M
2025-08-14 0.72 0.73 0.72 0.72 117.3M
2025-08-13 0.71 0.72 0.71 0.72 166.3M
2025-08-12 0.70 0.70 0.70 0.70 68.0M
2025-08-11 0.70 0.70 0.70 0.70 53.2M
2025-08-08 0.70 0.70 0.70 0.70 46.9M
2025-08-07 0.70 0.71 0.70 0.71 67.2M
2025-08-06 0.70 0.71 0.70 0.70 64.4M
2025-08-05 0.70 0.70 0.70 0.70 70.5M
2025-08-04 0.69 0.70 0.68 0.70 75.1M
2025-08-01 0.70 0.70 0.69 0.70 87.4M
2025-07-31 0.70 0.70 0.70 0.70 151.4M
2025-07-30 0.71 0.72 0.70 0.71 158.8M
2025-07-29 0.71 0.71 0.71 0.71 93.7M
2025-07-28 0.71 0.72 0.71 0.71 122.8M
2025-07-25 0.71 0.71 0.71 0.71 104.1M
2025-07-24 0.71 0.72 0.71 0.72 123.0M
2025-07-23 0.70 0.71 0.70 0.71 259.0M
2025-07-22 0.70 0.70 0.69 0.70 133.8M
2025-07-21 0.70 0.70 0.69 0.70 146.6M
2025-07-18 0.69 0.69 0.69 0.69 249.5M
2025-07-17 0.68 0.69 0.68 0.68 148.2M
2025-07-16 0.68 0.69 0.68 0.68 336.5M
2025-07-15 0.67 0.68 0.67 0.68 291.5M
2025-07-14 0.67 0.67 0.67 0.67 131.9M
2025-07-11 0.66 0.68 0.66 0.67 303.2M
2025-07-10 0.66 0.67 0.66 0.66 98.5M
2025-07-09 0.67 0.67 0.66 0.66 110.7M
2025-07-08 0.66 0.67 0.66 0.67 150.7M
2025-07-07 0.66 0.66 0.66 0.66 79.3M
2025-07-04 0.66 0.67 0.66 0.66 192.1M
2025-07-03 0.67 0.67 0.66 0.67 131.6M
2025-07-02 0.67 0.67 0.67 0.67 149.6M
2025-07-01 0.67 0.67 0.67 0.67 80.0M
2025-06-30 0.67 0.67 0.67 0.67 104.4M
2025-06-27 0.67 0.67 0.67 0.67 162.3M
2025-06-26 0.68 0.68 0.67 0.67 159.4M
2025-06-25 0.67 0.68 0.67 0.68 273.4M
2025-06-24 0.66 0.67 0.66 0.67 398.2M
2025-06-23 0.65 0.66 0.65 0.66 297.4M
2025-06-20 0.65 0.66 0.65 0.65 385.6M
2025-06-19 0.66 0.67 0.65 0.65 270.5M
2025-06-18 0.67 0.67 0.66 0.67 155.9M
2025-06-17 0.67 0.68 0.67 0.67 191.5M
2025-06-16 0.67 0.67 0.67 0.67 219.8M
2025-06-13 0.68 0.68 0.67 0.67 349.4M
2025-06-12 0.69 0.69 0.68 0.68 239.8M
2025-06-11 0.68 0.69 0.68 0.69 394.9M
2025-06-10 0.69 0.69 0.68 0.68 562.2M
2025-06-09 0.68 0.69 0.68 0.68 414.3M
2025-06-06 0.68 0.68 0.68 0.68 140.3M
2025-06-05 0.69 0.69 0.68 0.68 275.4M
2025-06-04 0.68 0.69 0.68 0.68 513.4M
2025-06-03 0.68 0.69 0.68 0.68 270.3M
2025-05-30 0.69 0.69 0.69 0.69 259.4M
2025-05-29 0.70 0.70 0.69 0.70 628.7M
2025-05-28 0.70 0.71 0.69 0.69 754.5M
2025-05-27 0.70 0.71 0.69 0.70 1,560.9M
2025-05-26 0.71 0.71 0.70 0.70 638.5M
2025-05-23 0.71 0.72 0.70 0.70 2,979.4M
2025-05-22 0.70 0.71 0.69 0.70 1,961.6M
2025-05-21 0.72 0.72 0.70 0.70 488.1M
2025-05-20 0.72 0.73 0.71 0.71 1,069.1M
2025-05-19 0.70 0.73 0.70 0.71 3,987.6M
2025-05-16 0.70 0.73 0.69 0.70 2,441.9M
2025-05-15 0.75 0.80 0.72 0.73 6,680.2M
2025-05-14 0.67 0.74 0.67 0.74 2,969.7M
2025-05-13 0.68 0.68 0.67 0.67 238.8M
2025-05-12 0.67 0.67 0.66 0.67 234.4M
2025-05-09 0.66 0.66 0.66 0.66 138.7M
2025-05-08 0.66 0.66 0.65 0.66 224.2M
2025-05-07 0.68 0.68 0.66 0.66 551.4M
2025-05-06 0.65 0.66 0.64 0.66 1,101.5M
2025-04-30 0.64 0.64 0.63 0.64 164.1M
2025-04-29 0.63 0.64 0.63 0.63 214.5M
2025-04-28 0.64 0.64 0.63 0.63 203.4M
2025-04-25 0.63 0.64 0.63 0.64 493.7M
2025-04-24 0.64 0.64 0.63 0.63 357.1M
2025-04-23 0.63 0.65 0.63 0.64 1,108.7M
2025-04-22 0.62 0.63 0.62 0.62 361.5M
2025-04-21 0.62 0.63 0.62 0.62 179.2M
2025-04-18 0.62 0.63 0.62 0.62 335.4M
2025-04-17 0.61 0.63 0.61 0.62 1,106.4M
2025-04-16 0.62 0.63 0.61 0.62 331.1M
2025-04-15 0.63 0.63 0.62 0.63 397.1M
2025-04-14 0.62 0.64 0.62 0.62 909.8M
2025-04-11 0.61 0.63 0.60 0.61 1,123.2M
2025-04-10 0.64 0.64 0.62 0.62 1,438.2M
2025-04-09 0.58 0.62 0.57 0.61 3,490.9M
2025-04-08 0.62 0.65 0.59 0.60 1,952.8M
2025-04-07 0.65 0.66 0.63 0.63 306.9M
2025-04-03 0.73 0.75 0.70 0.70 1,701.1M
2025-04-02 0.80 0.81 0.75 0.75 2,453.4M
2025-04-01 0.85 0.88 0.78 0.80 5,525.0M
2025-03-31 0.80 0.85 0.80 0.85 2,259.5M
2025-03-28 0.76 0.83 0.75 0.80 6,812.8M
2025-03-27 0.68 0.75 0.68 0.75 3,451.6M
2025-03-26 0.68 0.69 0.68 0.68 37.7M
2025-03-25 0.69 0.69 0.68 0.68 29.9M
2025-03-24 0.69 0.69 0.68 0.69 36.4M
2025-03-21 0.70 0.71 0.68 0.69 80.2M
2025-03-20 0.72 0.72 0.70 0.70 71.2M
2025-03-19 0.72 0.72 0.71 0.72 81.2M
2025-03-18 0.72 0.72 0.71 0.72 132.9M
2025-03-17 0.70 0.71 0.70 0.70 141.0M
2025-03-14 0.68 0.70 0.68 0.70 170.9M
2025-03-13 0.69 0.69 0.67 0.68 91.8M
2025-03-12 0.69 0.70 0.68 0.69 108.9M
2025-03-11 0.68 0.69 0.68 0.68 107.6M
2025-03-10 0.70 0.70 0.68 0.69 147.7M
2025-03-07 0.70 0.71 0.69 0.70 357.2M
2025-03-06 0.69 0.71 0.69 0.70 384.4M
2025-03-05 0.67 0.68 0.66 0.67 188.3M
2025-03-04 0.66 0.66 0.65 0.66 151.7M
2025-03-03 0.67 0.68 0.66 0.66 182.9M
2025-02-28 0.69 0.69 0.66 0.67 175.5M
2025-02-27 0.70 0.70 0.69 0.69 292.9M
2025-02-26 0.69 0.70 0.68 0.69 707.1M
2025-02-25 0.69 0.70 0.68 0.68 310.9M
2025-02-24 0.71 0.72 0.70 0.70 429.7M
2025-02-21 0.71 0.73 0.71 0.71 1,901.5M
2025-02-20 0.72 0.72 0.70 0.70 1,568.0M
2025-02-19 0.68 0.74 0.67 0.72 5,032.4M
2025-02-18 0.67 0.69 0.67 0.67 654.0M
2025-02-17 0.68 0.69 0.66 0.67 549.3M
2025-02-14 0.68 0.68 0.66 0.67 386.6M
2025-02-13 0.71 0.71 0.68 0.69 718.6M
2025-02-12 0.70 0.72 0.69 0.69 1,356.4M
2025-02-11 0.73 0.73 0.69 0.69 2,462.5M
2025-02-10 0.70 0.73 0.70 0.73 1,735.9M
2025-02-07 0.78 0.81 0.69 0.69 2,801.3M
2025-02-06 0.72 0.77 0.72 0.76 748.7M
2025-02-05 0.66 0.72 0.66 0.72 2,579.7M
2025-01-27 0.60 0.65 0.60 0.65 2,592.2M
2025-01-24 0.58 0.62 0.58 0.59 952.9M
2025-01-23 0.59 0.59 0.58 0.58 32.9M
2025-01-22 0.60 0.60 0.58 0.59 35.6M
2025-01-21 0.60 0.60 0.59 0.60 33.3M
2025-01-20 0.59 0.60 0.58 0.59 84.0M
2025-01-17 0.58 0.59 0.58 0.58 89.3M
2025-01-16 0.61 0.61 0.58 0.58 397.9M
2025-01-15 0.58 0.58 0.58 0.58 9.6M
2025-01-14 0.56 0.59 0.56 0.58 13.5M
2025-01-13 0.57 0.57 0.56 0.56 2.6M
2025-01-10 0.58 0.58 0.57 0.57 6.4M
2025-01-09 0.58 0.58 0.58 0.58 2.9M
2025-01-08 0.58 0.59 0.58 0.58 4.7M
2025-01-07 0.59 0.59 0.58 0.58 5.8M
2025-01-06 0.60 0.60 0.59 0.59 3.0M
2025-01-03 0.60 0.60 0.59 0.59 3.1M
2025-01-02 0.60 0.60 0.59 0.59 3.5M