Yinhua SZSE 100

159969
🏛️ china →
1.49
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 1.68 1.68 1.68 1.68 0.7M
2021-12-30 1.67 1.68 1.67 1.68 1.3M
2021-12-29 1.68 1.68 1.66 1.66 0.9M
2021-12-28 1.67 1.68 1.67 1.68 0.8M
2021-12-27 1.68 1.68 1.67 1.67 1.2M
2021-12-24 1.69 1.69 1.67 1.67 1.1M
2021-12-23 1.69 1.69 1.68 1.69 0.9M
2021-12-22 1.67 1.68 1.67 1.68 1.1M
2021-12-21 1.66 1.67 1.65 1.67 1.7M
2021-12-20 1.69 1.69 1.65 1.65 0.3M
2021-12-17 1.72 1.72 1.69 1.69 0.5M
2021-12-16 1.71 1.72 1.70 1.72 0.4M
2021-12-15 1.73 1.73 1.71 1.71 0.3M
2021-12-14 1.74 1.74 1.73 1.73 0.4M
2021-12-13 1.74 1.75 1.74 1.74 0.9M
2021-12-10 1.72 1.73 1.72 1.72 0.5M
2021-12-09 1.70 1.74 1.70 1.73 0.8M
2021-12-08 1.68 1.70 1.68 1.70 0.9M
2021-12-07 1.69 1.69 1.66 1.67 0.8M
2021-12-06 1.69 1.70 1.67 1.67 0.5M
2021-12-03 1.68 1.69 1.68 1.69 1.6M
2021-12-02 1.67 1.68 1.67 1.67 1.4M
2021-12-01 1.67 1.67 1.66 1.66 0.3M
2021-11-30 1.68 1.68 1.66 1.66 0.4M
2021-11-29 1.68 1.68 1.67 1.67 0.9M
2021-11-26 1.68 1.68 1.67 1.68 1.2M
2021-11-25 1.69 1.69 1.68 1.68 1.0M
2021-11-24 1.70 1.70 1.69 1.69 0.8M
2021-11-23 1.69 1.70 1.69 1.69 1.8M
2021-11-22 1.69 1.70 1.69 1.70 0.7M
2021-11-19 1.67 1.68 1.67 1.68 2.0M
2021-11-18 1.67 1.67 1.66 1.66 2.5M
2021-11-17 1.68 1.68 1.67 1.68 1.8M
2021-11-16 1.67 1.68 1.67 1.67 2.5M
2021-11-15 1.67 1.67 1.66 1.67 2.2M
2021-11-12 1.68 1.68 1.67 1.68 1.6M
2021-11-11 1.66 1.69 1.66 1.69 1.9M
2021-11-10 1.66 1.66 1.64 1.66 1.2M
2021-11-09 1.68 1.68 1.66 1.67 1.2M
2021-11-08 1.66 1.67 1.66 1.67 0.2M
2021-11-05 1.67 1.68 1.66 1.66 1.0M
2021-11-04 1.65 1.68 1.65 1.67 1.1M
2021-11-03 1.66 1.67 1.65 1.65 1.1M
2021-11-02 1.67 1.68 1.64 1.64 1.4M
2021-11-01 1.65 1.68 1.65 1.67 1.2M
2021-10-29 1.65 1.67 1.64 1.67 1.0M
2021-10-28 1.70 1.70 1.64 1.65 1.6M
2021-10-27 1.67 1.67 1.65 1.66 0.9M
2021-10-26 1.70 1.70 1.68 1.68 1.1M
2021-10-25 1.67 1.68 1.67 1.68 1.5M
2021-10-22 1.67 1.69 1.67 1.68 1.7M
2021-10-21 1.66 1.66 1.65 1.66 1.4M
2021-10-20 1.67 1.67 1.66 1.66 1.7M
2021-10-19 1.66 1.67 1.66 1.67 1.8M
2021-10-18 1.65 1.65 1.64 1.65 1.7M
2021-10-15 1.64 1.66 1.64 1.66 2.0M
2021-10-14 1.66 1.66 1.65 1.65 1.9M
2021-10-13 1.63 1.66 1.62 1.66 3.4M
2021-10-12 1.63 1.64 1.61 1.62 2.6M
2021-10-11 1.65 1.67 1.64 1.64 2.6M
2021-10-08 1.63 1.66 1.63 1.65 2.5M
2021-09-30 1.63 1.64 1.62 1.63 3.0M
2021-09-29 1.61 1.62 1.60 1.61 3.0M
2021-09-28 1.62 1.64 1.62 1.62 2.9M
2021-09-27 1.63 1.65 1.62 1.63 3.5M
2021-09-24 1.60 1.63 1.60 1.61 2.8M
2021-09-23 1.60 1.61 1.60 1.60 2.9M
2021-09-22 1.58 1.60 1.58 1.59 5.0M
2021-09-17 1.60 1.61 1.59 1.61 4.5M
2021-09-16 1.62 1.62 1.59 1.60 3.7M
2021-09-15 1.63 1.63 1.61 1.62 3.3M
2021-09-14 1.65 1.66 1.64 1.64 5.4M
2021-09-13 1.65 1.66 1.64 1.64 5.0M
2021-09-10 1.65 1.66 1.64 1.65 4.1M
2021-09-09 1.65 1.65 1.63 1.65 2.4M
2021-09-08 1.66 1.67 1.65 1.65 2.7M
2021-09-07 1.64 1.66 1.64 1.66 4.0M
2021-09-06 1.59 1.65 1.59 1.64 2.0M
2021-09-03 1.61 1.61 1.60 1.60 3.7M
2021-09-02 1.62 1.62 1.60 1.60 1.4M
2021-09-01 1.60 1.63 1.59 1.62 2.3M
2021-08-31 1.62 1.63 1.59 1.61 3.5M
2021-08-30 1.63 1.63 1.61 1.62 0.9M
2021-08-27 1.64 1.65 1.63 1.63 1.3M
2021-08-26 1.67 1.67 1.63 1.64 2.7M
2021-08-25 1.66 1.67 1.65 1.67 2.4M
2021-08-24 1.65 1.67 1.65 1.66 0.6M
2021-08-23 1.62 1.65 1.62 1.65 0.7M
2021-08-20 1.65 1.65 1.60 1.61 1.9M
2021-08-19 1.65 1.66 1.64 1.65 1.5M
2021-08-18 1.64 1.66 1.63 1.64 2.9M
2021-08-17 1.67 1.67 1.62 1.63 1.2M
2021-08-16 1.68 1.68 1.67 1.67 0.5M
2021-08-13 1.69 1.69 1.68 1.68 0.6M
2021-08-12 1.71 1.71 1.69 1.70 0.7M
2021-08-11 1.73 1.73 1.72 1.72 1.4M
2021-08-10 1.72 1.73 1.70 1.73 1.0M
2021-08-09 1.71 1.72 1.68 1.72 1.3M
2021-08-06 1.71 1.71 1.70 1.70 1.3M
2021-08-05 1.71 1.72 1.70 1.71 1.2M
2021-08-04 1.70 1.73 1.70 1.73 1.4M
2021-08-03 1.69 1.71 1.69 1.70 0.8M
2021-08-02 1.66 1.71 1.65 1.71 1.6M
2021-07-30 1.66 1.66 1.64 1.66 1.0M
2021-07-29 1.67 1.68 1.65 1.67 2.0M
2021-07-28 1.61 1.63 1.58 1.62 2.4M
2021-07-27 1.69 1.69 1.61 1.61 2.0M
2021-07-26 1.75 1.75 1.66 1.69 1.3M
2021-07-23 1.76 1.76 1.74 1.75 0.8M
2021-07-22 1.78 1.78 1.77 1.77 1.8M
2021-07-21 1.75 1.78 1.75 1.77 0.6M
2021-07-20 1.71 1.75 1.67 1.75 0.9M
2021-07-19 1.74 1.75 1.73 1.75 1.0M
2021-07-16 1.76 1.76 1.74 1.74 0.6M
2021-07-15 1.75 1.77 1.74 1.77 0.4M
2021-07-14 1.77 1.77 1.75 1.76 0.9M
2021-07-13 1.77 1.77 1.76 1.77 0.7M
2021-07-12 1.73 1.78 1.73 1.77 0.9M
2021-07-09 1.73 1.73 1.70 1.73 0.8M
2021-07-08 1.75 1.76 1.74 1.74 0.7M
2021-07-07 1.70 1.76 1.70 1.75 0.9M
2021-07-06 1.71 1.72 1.69 1.71 0.8M
2021-07-05 1.71 1.73 1.70 1.71 0.6M
2021-07-02 1.77 1.77 1.71 1.72 1.0M
2021-07-01 1.78 1.78 1.76 1.77 0.7M
2021-06-30 1.76 1.78 1.76 1.78 0.3M
2021-06-29 1.78 1.78 1.76 1.76 0.4M
2021-06-28 1.76 1.78 1.76 1.78 2.0M
2021-06-25 1.73 1.76 1.73 1.76 1.8M
2021-06-24 1.73 1.73 1.71 1.73 0.6M
2021-06-23 1.71 1.73 1.70 1.72 3.3M
2021-06-22 1.71 1.71 1.70 1.71 3.3M
2021-06-21 1.70 1.72 1.69 1.71 4.1M
2021-06-18 1.70 1.71 1.69 1.71 4.0M
2021-06-17 1.68 1.70 1.68 1.69 4.4M
2021-06-16 1.72 1.72 1.68 1.68 3.8M
2021-06-15 1.73 1.73 1.71 1.72 1.9M
2021-06-11 1.75 1.75 1.72 1.73 1.7M
2021-06-10 1.73 1.76 1.73 1.75 3.5M
2021-06-09 1.72 1.73 1.72 1.73 4.6M
2021-06-08 1.75 1.76 1.71 1.72 7.0M
2021-06-07 1.75 1.75 1.74 1.75 4.8M
2021-06-04 1.74 1.77 1.73 1.75 4.3M
2021-06-03 1.75 1.76 1.74 1.74 3.6M
2021-06-02 1.78 1.78 1.75 1.75 2.7M
2021-06-01 1.76 1.77 1.75 1.77 3.7M
2021-05-31 1.76 1.76 1.75 1.76 2.6M
2021-05-28 1.75 1.77 1.75 1.75 2.9M
2021-05-27 1.74 1.77 1.74 1.76 3.5M
2021-05-26 1.75 1.76 1.75 1.75 4.1M
2021-05-25 1.72 1.76 1.72 1.76 1.3M
2021-05-24 1.70 1.71 1.69 1.71 1.8M
2021-05-21 1.72 1.73 1.70 1.70 3.7M
2021-05-20 1.71 1.72 1.71 1.72 2.7M
2021-05-19 1.70 1.72 1.70 1.71 1.5M
2021-05-18 1.71 1.71 1.69 1.70 2.3M
2021-05-17 1.67 1.72 1.67 1.71 5.6M
2021-05-14 1.64 1.68 1.62 1.67 6.0M
2021-05-13 1.63 1.64 1.63 1.63 2.8M
2021-05-12 1.63 1.65 1.63 1.65 2.6M
2021-05-11 1.62 1.65 1.60 1.64 4.8M
2021-05-10 1.63 1.64 1.62 1.62 1.9M
2021-05-07 1.67 1.68 1.63 1.63 3.5M
2021-05-06 1.70 1.70 1.66 1.67 1.7M
2021-04-30 1.71 1.72 1.70 1.71 2.4M
2021-04-29 1.70 1.71 1.69 1.71 1.8M
2021-04-28 1.68 1.70 1.67 1.70 2.3M
2021-04-27 1.67 1.68 1.66 1.68 2.3M
2021-04-26 1.69 1.71 1.67 1.67 1.1M
2021-04-23 1.67 1.70 1.67 1.69 1.4M
2021-04-22 1.66 1.67 1.65 1.66 2.2M
2021-04-21 1.64 1.66 1.64 1.66 2.5M
2021-04-20 1.64 1.66 1.64 1.65 2.3M
2021-04-19 1.59 1.65 1.59 1.64 1.0M
2021-04-16 1.60 1.60 1.58 1.59 0.6M
2021-04-15 1.60 1.60 1.58 1.59 0.7M
2021-04-14 1.59 1.60 1.58 1.60 0.5M
2021-04-13 1.57 1.59 1.57 1.57 8.0M
2021-04-12 1.60 1.61 1.56 1.56 4.7M
2021-04-09 1.62 1.63 1.60 1.60 1.3M
2021-04-08 1.61 1.63 1.61 1.63 0.4M
2021-04-07 1.62 1.63 1.62 1.63 0.4M
2021-04-06 1.66 1.67 1.64 1.65 0.2M
2021-04-02 1.65 1.67 1.64 1.66 0.5M
2021-04-01 1.62 1.64 1.62 1.64 0.4M
2021-03-31 1.62 1.62 1.60 1.61 0.3M
2021-03-30 1.61 1.63 1.61 1.63 0.2M
2021-03-29 1.61 1.63 1.60 1.61 0.4M
2021-03-26 1.56 1.61 1.56 1.61 0.4M
2021-03-25 1.56 1.57 1.54 1.56 0.4M
2021-03-24 1.59 1.59 1.56 1.56 0.5M
2021-03-23 1.60 1.60 1.57 1.59 1.1M
2021-03-22 1.59 1.61 1.58 1.60 0.5M
2021-03-19 1.64 1.64 1.58 1.59 0.9M
2021-03-18 1.63 1.65 1.63 1.64 0.4M
2021-03-17 1.59 1.63 1.59 1.62 0.6M
2021-03-16 1.59 1.60 1.57 1.59 2.1M
2021-03-15 1.63 1.63 1.56 1.58 0.5M
2021-03-12 1.63 1.63 1.61 1.63 0.7M
2021-03-11 1.59 1.64 1.59 1.63 1.4M
2021-03-10 1.60 1.61 1.59 1.59 2.1M
2021-03-09 1.61 1.62 1.54 1.57 6.6M
2021-03-08 1.71 1.72 1.61 1.61 7.5M
2021-03-05 1.66 1.71 1.65 1.70 3.2M
2021-03-04 1.79 1.79 1.69 1.69 2.8M
2021-03-03 1.74 1.77 1.73 1.76 0.9M
2021-03-02 1.77 1.78 1.73 1.75 1.5M
2021-03-01 1.74 1.76 1.73 1.76 1.3M
2021-02-26 1.75 1.77 1.70 1.72 4.7M
2021-02-25 1.77 1.79 1.75 1.76 1.6M
2021-02-24 1.81 1.81 1.74 1.76 1.6M
2021-02-23 1.80 1.84 1.80 1.81 1.5M
2021-02-22 1.88 1.88 1.83 1.83 1.8M
2021-02-19 1.89 1.91 1.86 1.90 0.9M
2021-02-18 2.00 2.00 1.90 1.90 5.8M
2021-02-10 1.91 1.96 1.86 1.96 1.0M
2021-02-09 1.87 1.91 1.86 1.91 1.4M
2021-02-08 1.84 1.87 1.82 1.86 1.6M
2021-02-05 1.84 1.85 1.83 1.83 1.4M
2021-02-04 1.84 1.85 1.81 1.83 1.4M
2021-02-03 1.85 1.86 1.84 1.84 1.7M
2021-02-02 1.82 1.85 1.80 1.85 2.5M
2021-02-01 1.77 1.80 1.77 1.80 1.7M
2021-01-29 1.80 1.80 1.75 1.77 1.7M
2021-01-28 1.81 1.81 1.77 1.78 1.9M
2021-01-27 1.83 1.85 1.80 1.84 1.8M
2021-01-26 1.89 1.89 1.83 1.84 2.6M
2021-01-25 1.86 1.90 1.85 1.88 1.6M
2021-01-22 1.85 1.86 1.83 1.86 2.4M
2021-01-21 1.83 1.86 1.82 1.85 1.0M
2021-01-20 1.78 1.81 1.77 1.80 1.0M
2021-01-19 1.82 1.82 1.77 1.78 1.5M
2021-01-18 1.78 1.82 1.77 1.81 1.7M
2021-01-15 1.79 1.80 1.76 1.79 1.4M
2021-01-14 1.84 1.84 1.79 1.79 1.4M
2021-01-13 1.86 1.88 1.83 1.84 1.0M
2021-01-12 1.79 1.85 1.79 1.85 1.1M
2021-01-11 1.83 1.84 1.79 1.80 0.6M
2021-01-08 1.84 1.85 1.81 1.82 2.0M
2021-01-07 1.80 1.84 1.80 1.84 3.8M
2021-01-06 1.86 1.86 1.78 1.80 1.3M
2021-01-05 1.73 1.80 1.73 1.80 2.5M
2021-01-04 1.71 1.75 1.71 1.75 1.4M