HBIS

000709
🏛️ china →
2.54
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2.48 2.48 2.44 2.44 6,042.4K
09:35 2.44 2.45 2.43 2.43 4,984.2K
09:40 2.44 2.44 2.43 2.44 3,452.0K
09:45 2.44 2.45 2.44 2.44 774.4K
09:50 2.44 2.45 2.43 2.43 3,859.6K
09:55 2.43 2.44 2.42 2.43 4,925.4K
10:00 2.42 2.43 2.41 2.43 5,915.2K
10:05 2.43 2.43 2.41 2.41 3,353.4K
10:10 2.41 2.42 2.40 2.41 5,168.3K
10:15 2.41 2.42 2.40 2.40 2,599.8K
10:20 2.40 2.41 2.40 2.41 2,442.5K
10:25 2.40 2.41 2.39 2.39 6,186.2K
10:30 2.39 2.40 2.38 2.40 2,439.8K
10:35 2.40 2.40 2.39 2.39 761.9K
10:40 2.39 2.41 2.39 2.41 2,177.5K
10:45 2.41 2.41 2.40 2.41 791.8K
10:50 2.40 2.41 2.39 2.40 1,924.1K
10:55 2.39 2.40 2.39 2.39 899.5K
11:00 2.39 2.40 2.39 2.39 327.6K
11:05 2.39 2.40 2.39 2.39 738.6K
11:10 2.39 2.40 2.38 2.38 2,636.1K
11:15 2.38 2.40 2.38 2.40 1,930.7K
11:20 2.39 2.40 2.39 2.39 901.4K
11:25 2.39 2.39 2.38 2.38 2,042.9K
13:00 2.38 2.39 2.38 2.38 2,076.0K
13:05 2.39 2.39 2.37 2.38 3,886.2K
13:10 2.38 2.40 2.38 2.39 1,032.6K
13:15 2.39 2.40 2.39 2.40 1,764.6K
13:20 2.40 2.40 2.39 2.39 888.4K
13:25 2.39 2.40 2.38 2.39 616.2K
13:30 2.39 2.40 2.39 2.39 394.8K
13:35 2.39 2.40 2.39 2.39 456.0K
13:40 2.39 2.40 2.39 2.39 872.1K
13:45 2.39 2.40 2.38 2.39 2,704.1K
13:50 2.40 2.40 2.39 2.40 696.6K
13:55 2.39 2.40 2.39 2.39 395.4K
14:00 2.39 2.40 2.39 2.39 2,854.0K
14:05 2.40 2.40 2.38 2.38 4,014.2K
14:10 2.39 2.39 2.38 2.38 1,053.7K
14:15 2.38 2.40 2.38 2.39 1,362.2K
14:20 2.39 2.41 2.39 2.40 1,461.8K
14:25 2.41 2.41 2.40 2.40 517.2K
14:30 2.41 2.41 2.40 2.40 1,547.1K
14:35 2.41 2.41 2.39 2.39 1,776.3K
14:40 2.40 2.40 2.39 2.40 938.5K
14:45 2.40 2.40 2.39 2.40 3,631.6K
14:50 2.40 2.41 2.39 2.40 2,791.7K
14:55 2.40 2.41 2.40 2.41 1,192.5K
15:40 2.40 2.40 2.40 2.40 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 2.48 2.55 2.47 2.54 128.7M
2025-09-29 2.40 2.49 2.34 2.48 128.5M
2025-09-26 2.39 2.42 2.38 2.40 55.6M
2025-09-25 2.40 2.43 2.38 2.40 79.5M
2025-09-24 2.39 2.41 2.37 2.41 69.2M
2025-09-23 2.48 2.48 2.37 2.40 106.6M
2025-09-22 2.49 2.50 2.42 2.48 94.2M
2025-09-19 2.52 2.57 2.49 2.50 113.2M
2025-09-18 2.55 2.58 2.50 2.52 138.5M
2025-09-17 2.54 2.55 2.49 2.55 103.3M
2025-09-16 2.55 2.57 2.48 2.55 124.6M
2025-09-15 2.51 2.58 2.50 2.54 128.0M
2025-09-12 2.44 2.54 2.43 2.50 199.5M
2025-09-11 2.40 2.44 2.38 2.43 80.8M
2025-09-10 2.42 2.43 2.37 2.41 72.2M
2025-09-09 2.43 2.46 2.41 2.43 75.9M
2025-09-08 2.38 2.44 2.37 2.44 107.5M
2025-09-05 2.36 2.38 2.34 2.37 89.0M
2025-09-04 2.38 2.40 2.33 2.36 106.9M
2025-09-03 2.43 2.45 2.38 2.39 85.7M
2025-09-02 2.45 2.45 2.40 2.43 98.2M
2025-09-01 2.46 2.47 2.38 2.44 139.1M
2025-08-29 2.39 2.48 2.38 2.47 184.8M
2025-08-28 2.36 2.38 2.30 2.37 116.2M
2025-08-27 2.43 2.44 2.36 2.36 104.4M
2025-08-26 2.44 2.45 2.40 2.43 96.2M
2025-08-25 2.41 2.47 2.40 2.45 123.8M
2025-08-22 2.41 2.41 2.36 2.40 106.5M
2025-08-21 2.39 2.42 2.38 2.41 75.6M
2025-08-20 2.36 2.40 2.35 2.39 96.5M
2025-08-19 2.37 2.39 2.35 2.36 71.4M
2025-08-18 2.38 2.39 2.36 2.37 95.4M
2025-08-15 2.36 2.39 2.35 2.38 67.9M
2025-08-14 2.42 2.43 2.35 2.36 96.5M
2025-08-13 2.40 2.43 2.39 2.42 62.8M
2025-08-12 2.43 2.44 2.39 2.40 62.1M
2025-08-11 2.44 2.45 2.41 2.43 62.1M
2025-08-08 2.41 2.45 2.41 2.43 66.1M
2025-08-07 2.43 2.44 2.37 2.42 94.9M
2025-08-06 2.40 2.45 2.38 2.43 93.6M
2025-08-05 2.39 2.44 2.39 2.41 74.4M
2025-08-04 2.38 2.40 2.36 2.39 68.8M
2025-08-01 2.41 2.43 2.39 2.39 69.6M
2025-07-31 2.52 2.52 2.39 2.40 146.5M
2025-07-30 2.51 2.58 2.51 2.52 124.2M
2025-07-29 2.44 2.52 2.42 2.51 122.6M
2025-07-28 2.48 2.49 2.41 2.44 125.3M
2025-07-25 2.54 2.55 2.48 2.49 99.0M
2025-07-24 2.48 2.54 2.46 2.53 158.5M
2025-07-23 2.57 2.65 2.50 2.51 245.8M
2025-07-22 2.43 2.51 2.42 2.51 153.0M
2025-07-21 2.39 2.45 2.39 2.43 115.2M
2025-07-18 2.36 2.41 2.35 2.37 78.6M
2025-07-17 2.31 2.36 2.29 2.35 81.7M
2025-07-16 2.37 2.38 2.31 2.32 93.7M
2025-07-15 2.38 2.39 2.36 2.37 87.0M
2025-07-14 2.39 2.42 2.37 2.38 76.4M
2025-07-11 2.37 2.43 2.36 2.40 119.3M
2025-07-10 2.33 2.38 2.33 2.37 113.9M
2025-07-09 2.35 2.39 2.32 2.32 93.2M
2025-07-08 2.31 2.36 2.30 2.35 106.6M
2025-07-07 2.31 2.32 2.29 2.32 80.6M
2025-07-04 2.28 2.34 2.28 2.31 156.8M
2025-07-03 2.25 2.30 2.24 2.29 151.0M
2025-07-02 2.19 2.27 2.17 2.26 173.7M
2025-07-01 2.16 2.19 2.15 2.19 76.9M
2025-06-30 2.17 2.18 2.15 2.16 54.7M
2025-06-27 2.15 2.18 2.14 2.16 74.8M
2025-06-26 2.16 2.17 2.14 2.14 56.2M
2025-06-25 2.13 2.16 2.13 2.16 56.1M
2025-06-24 2.12 2.14 2.11 2.14 56.6M
2025-06-23 2.10 2.12 2.10 2.11 48.7M
2025-06-20 2.10 2.12 2.10 2.10 46.5M
2025-06-19 2.14 2.14 2.10 2.10 63.4M
2025-06-18 2.16 2.17 2.13 2.14 53.4M
2025-06-17 2.15 2.17 2.13 2.16 65.6M
2025-06-16 2.15 2.16 2.13 2.15 70.7M
2025-06-13 2.17 2.17 2.15 2.16 51.0M
2025-06-12 2.19 2.20 2.16 2.17 72.6M
2025-06-11 2.18 2.21 2.17 2.19 73.4M
2025-06-10 2.18 2.19 2.16 2.17 65.9M
2025-06-09 2.17 2.18 2.15 2.18 54.9M
2025-06-06 2.16 2.18 2.15 2.16 56.9M
2025-06-05 2.18 2.18 2.14 2.15 73.0M
2025-06-04 2.16 2.19 2.15 2.18 70.7M
2025-06-03 2.18 2.18 2.15 2.15 89.3M
2025-05-30 2.18 2.21 2.16 2.19 89.9M
2025-05-29 2.19 2.20 2.17 2.19 50.4M
2025-05-28 2.20 2.20 2.17 2.18 51.3M
2025-05-27 2.19 2.21 2.17 2.20 62.0M
2025-05-26 2.18 2.21 2.17 2.19 59.2M
2025-05-23 2.20 2.22 2.17 2.18 74.1M
2025-05-22 2.22 2.23 2.19 2.19 68.6M
2025-05-21 2.22 2.23 2.21 2.22 47.2M
2025-05-20 2.25 2.26 2.21 2.22 70.9M
2025-05-19 2.21 2.26 2.20 2.24 99.8M
2025-05-16 2.21 2.23 2.19 2.21 73.6M
2025-05-15 2.23 2.24 2.21 2.22 59.1M
2025-05-14 2.21 2.24 2.19 2.23 94.6M
2025-05-13 2.21 2.23 2.20 2.22 55.5M
2025-05-12 2.22 2.22 2.19 2.20 64.1M
2025-05-09 2.23 2.24 2.20 2.21 62.5M
2025-05-08 2.24 2.25 2.21 2.22 69.9M
2025-05-07 2.22 2.26 2.20 2.25 97.7M
2025-05-06 2.19 2.21 2.17 2.20 100.1M
2025-04-30 2.25 2.26 2.17 2.17 95.7M
2025-04-29 2.23 2.27 2.22 2.25 84.4M
2025-04-28 2.20 2.25 2.19 2.23 109.0M
2025-04-25 2.12 2.23 2.12 2.20 154.4M
2025-04-24 2.11 2.13 2.09 2.12 62.4M
2025-04-23 2.11 2.13 2.10 2.11 48.2M
2025-04-22 2.11 2.12 2.10 2.11 47.3M
2025-04-21 2.08 2.12 2.07 2.11 69.4M
2025-04-18 2.06 2.09 2.05 2.08 55.5M
2025-04-17 2.04 2.08 2.04 2.07 56.8M
2025-04-16 2.06 2.06 2.02 2.05 67.9M
2025-04-15 2.09 2.10 2.04 2.06 74.4M
2025-04-14 2.08 2.11 2.07 2.09 80.7M
2025-04-11 2.07 2.08 2.05 2.06 70.0M
2025-04-10 2.07 2.10 2.06 2.07 86.1M
2025-04-09 2.03 2.06 1.95 2.05 127.4M
2025-04-08 2.05 2.07 2.03 2.04 105.6M
2025-04-07 2.20 2.20 2.03 2.03 146.0M
2025-04-03 2.23 2.26 2.23 2.25 62.6M
2025-04-02 2.24 2.27 2.22 2.24 47.1M
2025-04-01 2.21 2.25 2.20 2.24 72.4M
2025-03-31 2.23 2.24 2.18 2.20 86.3M
2025-03-28 2.29 2.30 2.23 2.24 76.0M
2025-03-27 2.30 2.31 2.27 2.28 70.1M
2025-03-26 2.33 2.34 2.29 2.30 93.6M
2025-03-25 2.32 2.37 2.31 2.33 118.8M
2025-03-24 2.30 2.33 2.27 2.32 131.9M
2025-03-21 2.27 2.34 2.27 2.28 123.9M
2025-03-20 2.25 2.30 2.24 2.27 85.9M
2025-03-19 2.26 2.27 2.24 2.25 57.7M
2025-03-18 2.28 2.29 2.25 2.26 60.5M
2025-03-17 2.27 2.30 2.26 2.28 88.3M
2025-03-14 2.24 2.27 2.22 2.26 92.2M
2025-03-13 2.22 2.25 2.20 2.25 82.1M
2025-03-12 2.23 2.24 2.20 2.22 52.2M
2025-03-11 2.20 2.23 2.19 2.23 59.1M
2025-03-10 2.26 2.27 2.21 2.22 88.2M
2025-03-07 2.23 2.28 2.21 2.26 119.2M
2025-03-06 2.22 2.23 2.20 2.22 99.1M
2025-03-05 2.22 2.22 2.17 2.21 78.3M
2025-03-04 2.20 2.24 2.19 2.22 76.7M
2025-03-03 2.21 2.25 2.19 2.21 100.4M
2025-02-28 2.25 2.27 2.19 2.20 94.7M
2025-02-27 2.25 2.27 2.21 2.24 110.0M
2025-02-26 2.15 2.26 2.15 2.25 180.4M
2025-02-25 2.17 2.18 2.14 2.14 72.6M
2025-02-24 2.15 2.20 2.15 2.18 93.6M
2025-02-21 2.15 2.18 2.14 2.15 74.0M
2025-02-20 2.15 2.16 2.13 2.16 63.3M
2025-02-19 2.15 2.16 2.13 2.14 60.8M
2025-02-18 2.17 2.18 2.14 2.15 79.0M
2025-02-17 2.16 2.18 2.14 2.17 68.4M
2025-02-14 2.18 2.18 2.14 2.16 64.1M
2025-02-13 2.17 2.20 2.16 2.17 73.4M
2025-02-12 2.18 2.19 2.14 2.17 73.1M
2025-02-11 2.20 2.21 2.16 2.17 62.1M
2025-02-10 2.20 2.25 2.19 2.21 88.4M
2025-02-07 2.14 2.23 2.13 2.20 144.3M
2025-02-06 2.13 2.15 2.11 2.13 64.4M
2025-02-05 2.15 2.18 2.10 2.12 81.4M
2025-01-27 2.14 2.20 2.13 2.15 91.8M
2025-01-24 2.10 2.14 2.08 2.13 88.6M
2025-01-23 2.10 2.14 2.09 2.10 66.1M
2025-01-22 2.10 2.11 2.07 2.09 53.1M
2025-01-21 2.13 2.14 2.10 2.10 54.8M
2025-01-20 2.14 2.16 2.12 2.13 67.6M
2025-01-17 2.14 2.14 2.09 2.12 66.4M
2025-01-16 2.11 2.16 2.10 2.14 83.2M
2025-01-15 2.11 2.13 2.09 2.10 63.6M
2025-01-14 2.08 2.13 2.07 2.12 80.1M
2025-01-13 2.05 2.08 2.01 2.07 71.3M
2025-01-10 2.09 2.10 2.05 2.05 63.8M
2025-01-09 2.12 2.12 2.09 2.09 57.7M
2025-01-08 2.15 2.16 2.09 2.12 85.3M
2025-01-07 2.15 2.16 2.12 2.15 75.5M
2025-01-06 2.15 2.19 2.12 2.16 109.8M
2025-01-03 2.16 2.19 2.10 2.12 100.3M
2025-01-02 2.21 2.23 2.14 2.15 110.8M