DaCheng Hang Seng Healthcare (QDII)

159303
🏛️ china →
1.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2.00 2.01 2.00 2.00 854.2K
09:35 2.00 2.01 2.00 2.00 1,199.4K
09:40 2.00 2.00 1.99 1.99 548.5K
09:45 2.00 2.00 1.99 2.00 761.3K
09:50 1.99 2.00 1.99 2.00 528.4K
09:55 2.00 2.00 1.99 2.00 714.1K
10:00 2.00 2.00 2.00 2.00 759.6K
10:05 2.00 2.00 2.00 2.00 638.0K
10:10 2.00 2.00 2.00 2.00 740.0K
10:15 2.01 2.02 2.01 2.01 1,590.8K
10:20 2.01 2.01 2.01 2.01 875.9K
10:25 2.01 2.01 2.00 2.00 671.1K
10:30 2.00 2.01 2.00 2.01 306.8K
10:35 2.01 2.01 2.00 2.00 298.9K
10:40 2.00 2.00 2.00 2.00 621.2K
10:45 2.00 2.00 1.99 1.99 804.2K
10:50 1.99 2.00 1.99 2.00 643.1K
10:55 2.00 2.00 1.99 2.00 489.8K
11:00 2.00 2.00 2.00 2.00 296.5K
11:05 2.00 2.00 2.00 2.00 165.9K
11:10 2.00 2.00 2.00 2.00 205.4K
11:15 2.00 2.00 2.00 2.00 363.0K
11:20 2.00 2.00 2.00 2.00 53.2K
11:25 2.00 2.00 2.00 2.00 389.4K
13:00 2.00 2.00 2.00 2.00 796.9K
13:05 2.00 2.00 2.00 2.00 333.0K
13:10 2.00 2.00 2.00 2.00 281.7K
13:15 2.00 2.00 2.00 2.00 55.0K
13:20 2.00 2.00 2.00 2.00 30.0K
13:25 2.00 2.00 2.00 2.00 418.9K
13:30 2.00 2.00 2.00 2.00 436.9K
13:35 2.00 2.00 2.00 2.00 231.0K
13:40 2.00 2.00 2.00 2.00 159.4K
13:45 2.00 2.00 2.00 2.00 163.9K
13:50 2.00 2.00 2.00 2.00 59.2K
13:55 2.00 2.00 2.00 2.00 136.2K
14:00 2.00 2.00 2.00 2.00 112.0K
14:05 2.00 2.00 2.00 2.00 78.1K
14:10 2.00 2.00 2.00 2.00 138.1K
14:15 2.00 2.00 2.00 2.00 95.7K
14:20 2.00 2.00 2.00 2.00 96.8K
14:25 2.00 2.00 2.00 2.00 35.0K
14:30 2.00 2.00 2.00 2.00 177.6K
14:35 2.00 2.00 2.00 2.00 799.8K
14:40 2.00 2.00 2.00 2.00 176.5K
14:45 2.00 2.00 2.00 2.00 227.8K
14:50 2.00 2.00 2.00 2.00 426.7K
14:55 2.00 2.00 2.00 2.00 443.4K
15:00 2.00 2.00 2.00 2.00 31.2K
15:40 2.00 2.00 2.00 2.00 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.99 1.99 1.95 1.98 24.5M
2025-09-25 2.01 2.02 2.00 2.01 29.0M
2025-09-24 2.00 2.02 1.99 2.00 20.5M
2025-09-23 2.04 2.04 1.98 2.00 30.0M
2025-09-22 2.02 2.05 2.01 2.03 33.3M
2025-09-19 2.04 2.06 2.00 2.01 35.5M
2025-09-18 2.03 2.06 2.00 2.02 51.7M
2025-09-17 2.03 2.04 2.00 2.02 25.9M
2025-09-16 2.06 2.07 2.02 2.04 25.7M
2025-09-15 2.05 2.08 2.03 2.05 30.2M
2025-09-12 2.07 2.07 2.04 2.05 37.1M
2025-09-11 2.00 2.05 1.93 2.05 40.0M
2025-09-10 2.09 2.11 2.06 2.07 34.0M
2025-09-09 2.07 2.11 2.06 2.08 51.3M
2025-09-08 2.09 2.11 2.05 2.08 51.9M
2025-09-05 2.00 2.08 1.98 2.08 55.2M
2025-09-04 2.10 2.11 1.98 2.00 47.0M
2025-09-03 2.04 2.07 2.03 2.06 41.4M
2025-09-02 2.04 2.07 2.00 2.03 34.3M
2025-09-01 1.98 2.03 1.95 2.03 37.5M
2025-08-29 1.90 1.97 1.89 1.96 31.7M
2025-08-28 1.94 1.94 1.85 1.90 20.2M
2025-08-27 2.01 2.02 1.92 1.92 25.4M
2025-08-26 2.02 2.02 1.99 1.99 29.0M
2025-08-25 2.02 2.04 2.00 2.02 30.1M
2025-08-22 2.00 2.01 1.99 2.01 39.9M
2025-08-21 1.98 1.99 1.96 1.98 32.1M
2025-08-20 1.99 1.99 1.94 1.96 37.6M
2025-08-18 2.00 2.04 2.00 2.04 38.1M
2025-08-15 1.94 1.99 1.93 1.99 34.0M
2025-08-14 1.95 1.96 1.93 1.94 31.1M
2025-08-13 1.87 1.93 1.87 1.93 37.4M
2025-08-12 1.89 1.89 1.86 1.86 28.6M
2025-08-11 1.88 1.89 1.84 1.88 21.7M
2025-08-08 1.88 1.90 1.86 1.88 20.9M
2025-08-07 1.95 1.95 1.88 1.90 32.1M
2025-08-06 1.94 1.95 1.92 1.94 28.9M
2025-08-05 1.89 1.92 1.89 1.92 31.0M
2025-08-04 1.88 1.89 1.83 1.88 25.1M
2025-08-01 1.91 1.95 1.88 1.89 43.6M
2025-07-31 1.94 1.96 1.90 1.91 53.5M
2025-07-30 1.95 2.01 1.90 1.91 83.8M
2025-07-29 1.88 1.94 1.87 1.94 55.1M
2025-07-28 1.84 1.88 1.83 1.88 29.0M
2025-07-25 1.82 1.86 1.82 1.82 30.8M
2025-07-24 1.81 1.82 1.79 1.82 35.2M
2025-07-23 1.80 1.82 1.79 1.79 37.8M
2025-07-22 1.79 1.84 1.79 1.79 37.4M
2025-07-21 1.81 1.81 1.77 1.79 33.5M
2025-07-18 1.79 1.81 1.78 1.80 23.5M
2025-07-17 1.73 1.80 1.73 1.79 44.3M
2025-07-16 1.72 1.72 1.70 1.72 31.5M
2025-07-15 1.66 1.70 1.65 1.70 28.8M
2025-07-14 1.62 1.65 1.61 1.65 30.4M
2025-07-11 1.61 1.63 1.61 1.63 30.9M
2025-07-10 1.61 1.63 1.60 1.61 22.9M
2025-07-09 1.61 1.63 1.58 1.61 34.5M
2025-07-08 1.60 1.61 1.59 1.59 23.5M
2025-07-07 1.62 1.63 1.60 1.60 26.2M
2025-07-04 1.61 1.63 1.59 1.61 45.3M
2025-07-03 1.57 1.61 1.57 1.61 50.2M
2025-07-02 1.60 1.61 1.56 1.56 30.5M
2025-07-01 1.56 1.59 1.56 1.59 11.3M
2025-06-30 1.56 1.57 1.53 1.57 24.2M
2025-06-27 1.56 1.57 1.54 1.55 23.8M
2025-06-26 1.58 1.58 1.55 1.56 24.6M
2025-06-25 1.59 1.61 1.58 1.59 37.8M
2025-06-24 1.56 1.59 1.54 1.58 36.6M
2025-06-23 1.50 1.55 1.49 1.55 33.6M
2025-06-20 1.51 1.52 1.49 1.51 30.8M
2025-06-19 1.55 1.57 1.49 1.51 39.7M
2025-06-18 1.55 1.56 1.53 1.55 42.9M
2025-06-17 1.62 1.65 1.54 1.55 58.2M
2025-06-16 1.62 1.65 1.60 1.61 32.3M
2025-06-13 1.65 1.69 1.61 1.62 65.5M
2025-06-12 1.58 1.66 1.58 1.66 57.9M
2025-06-11 1.61 1.62 1.58 1.59 35.8M
2025-06-10 1.56 1.62 1.56 1.60 81.5M
2025-06-09 1.50 1.57 1.49 1.56 52.7M
2025-06-06 1.47 1.49 1.46 1.49 28.6M
2025-06-05 1.51 1.52 1.46 1.47 35.0M
2025-06-04 1.45 1.50 1.45 1.49 41.8M
2025-06-03 1.44 1.45 1.43 1.44 31.0M
2025-05-30 1.44 1.45 1.43 1.44 28.4M
2025-05-29 1.38 1.43 1.38 1.43 34.1M
2025-05-28 1.40 1.40 1.38 1.39 18.6M
2025-05-27 1.36 1.40 1.36 1.39 31.5M
2025-05-26 1.39 1.40 1.36 1.36 13.7M
2025-05-23 1.40 1.42 1.39 1.39 34.8M
2025-05-22 1.40 1.40 1.38 1.39 19.0M
2025-05-21 1.38 1.41 1.38 1.40 26.1M
2025-05-20 1.36 1.39 1.36 1.38 27.8M
2025-05-19 1.33 1.34 1.32 1.34 14.0M
2025-05-16 1.32 1.34 1.31 1.33 25.8M
2025-05-15 1.32 1.32 1.31 1.31 11.9M
2025-05-14 1.31 1.32 1.30 1.32 17.4M
2025-05-13 1.31 1.33 1.30 1.31 23.9M
2025-05-12 1.33 1.33 1.29 1.29 36.7M
2025-05-09 1.32 1.34 1.32 1.33 24.8M
2025-05-08 1.32 1.34 1.32 1.32 24.0M
2025-05-07 1.36 1.37 1.32 1.32 33.3M
2025-05-06 1.37 1.39 1.36 1.36 34.1M
2025-04-30 1.35 1.36 1.34 1.35 36.6M
2025-04-29 1.35 1.37 1.34 1.35 38.6M
2025-04-28 1.36 1.36 1.31 1.34 35.6M
2025-04-25 1.37 1.39 1.35 1.36 33.5M
2025-04-24 1.34 1.38 1.34 1.35 45.4M
2025-04-23 1.36 1.37 1.32 1.34 48.4M
2025-04-22 1.26 1.32 1.26 1.31 119.9M
2025-04-21 1.24 1.26 1.24 1.26 11.6M
2025-04-18 1.24 1.25 1.24 1.24 9.0M
2025-04-17 1.23 1.25 1.23 1.24 29.0M
2025-04-16 1.26 1.26 1.21 1.24 28.9M
2025-04-15 1.28 1.29 1.26 1.27 30.3M
2025-04-14 1.26 1.29 1.25 1.28 63.8M
2025-04-11 1.19 1.23 1.16 1.23 86.7M
2025-04-10 1.21 1.24 1.19 1.20 99.1M
2025-04-09 1.09 1.16 1.07 1.15 97.5M
2025-04-08 1.18 1.21 1.12 1.15 68.2M
2025-04-07 1.21 1.24 1.20 1.20 10.5M
2025-04-03 1.34 1.38 1.32 1.34 74.1M
2025-04-02 1.36 1.38 1.34 1.35 59.5M
2025-04-01 1.32 1.41 1.32 1.37 110.4M
2025-03-31 1.31 1.34 1.29 1.31 47.4M
2025-03-28 1.32 1.36 1.32 1.32 65.1M
2025-03-27 1.26 1.32 1.25 1.31 48.1M
2025-03-26 1.26 1.27 1.25 1.26 18.8M
2025-03-25 1.27 1.28 1.25 1.26 18.7M
2025-03-24 1.28 1.30 1.26 1.28 23.1M
2025-03-21 1.32 1.33 1.27 1.28 31.6M
2025-03-20 1.34 1.35 1.32 1.33 50.0M
2025-03-19 1.31 1.34 1.31 1.33 86.3M
2025-03-18 1.30 1.33 1.30 1.31 70.4M
2025-03-17 1.30 1.31 1.28 1.29 64.2M
2025-03-14 1.25 1.29 1.25 1.29 154.6M
2025-03-13 1.25 1.27 1.22 1.23 48.1M
2025-03-12 1.26 1.27 1.24 1.24 50.6M
2025-03-11 1.23 1.26 1.23 1.25 100.3M
2025-03-10 1.28 1.32 1.24 1.25 163.7M
2025-03-07 1.27 1.29 1.26 1.26 59.3M
2025-03-06 1.28 1.30 1.28 1.28 65.7M
2025-03-05 1.24 1.26 1.24 1.26 84.1M
2025-03-04 1.21 1.24 1.20 1.23 49.3M
2025-03-03 1.25 1.26 1.22 1.23 75.2M
2025-02-28 1.30 1.31 1.23 1.24 100.1M
2025-02-27 1.28 1.31 1.26 1.29 94.7M
2025-02-26 1.25 1.29 1.25 1.29 135.0M
2025-02-25 1.22 1.26 1.20 1.24 82.7M
2025-02-24 1.27 1.28 1.24 1.25 88.0M
2025-02-21 1.24 1.27 1.23 1.26 183.6M
2025-02-20 1.21 1.25 1.21 1.22 286.8M
2025-02-19 1.19 1.22 1.18 1.21 117.0M
2025-02-18 1.19 1.21 1.18 1.19 191.6M
2025-02-17 1.18 1.21 1.16 1.19 422.2M
2025-02-14 1.12 1.18 1.11 1.16 559.1M
2025-02-13 1.11 1.13 1.11 1.11 95.2M
2025-02-12 1.11 1.12 1.10 1.11 73.0M
2025-02-11 1.14 1.14 1.10 1.11 105.7M
2025-02-10 1.11 1.17 1.11 1.13 679.3M
2025-02-07 1.12 1.13 1.10 1.11 212.7M
2025-02-06 1.07 1.14 1.07 1.12 408.9M
2025-02-05 1.07 1.08 1.05 1.06 2.9M
2025-01-27 1.05 1.07 1.05 1.06 2.3M
2025-01-24 1.04 1.06 1.03 1.05 6.6M
2025-01-23 1.04 1.05 1.03 1.03 6.1M
2025-01-22 1.04 1.04 1.03 1.03 2.4M
2025-01-21 1.05 1.05 1.04 1.04 3.9M
2025-01-20 1.04 1.06 1.04 1.05 5.9M
2025-01-17 1.02 1.04 1.02 1.03 3.4M
2025-01-16 1.02 1.04 1.01 1.02 4.6M
2025-01-15 1.03 1.03 1.02 1.02 2.6M
2025-01-14 1.01 1.03 1.01 1.03 2.5M
2025-01-13 1.01 1.01 1.00 1.00 1.3M
2025-01-10 1.03 1.03 1.01 1.01 1.8M
2025-01-09 1.01 1.03 1.01 1.02 3.0M
2025-01-08 1.03 1.03 1.01 1.01 1.8M
2025-01-07 1.03 1.04 1.02 1.02 2.1M
2025-01-06 1.05 1.05 1.03 1.04 3.1M
2025-01-03 1.05 1.05 1.03 1.03 3.2M
2025-01-02 1.07 1.07 1.04 1.04 2.2M