Huaan CSI Electronic 50

515320
🏛️ china →
1.27
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 0.66 0.66 0.65 0.65 34.5M
2022-12-29 0.65 0.66 0.65 0.66 33.4M
2022-12-28 0.66 0.66 0.65 0.65 31.8M
2022-12-27 0.66 0.66 0.66 0.66 30.8M
2022-12-26 0.65 0.66 0.65 0.66 32.9M
2022-12-23 0.64 0.66 0.64 0.65 32.4M
2022-12-22 0.65 0.66 0.65 0.65 27.3M
2022-12-21 0.66 0.67 0.65 0.65 32.3M
2022-12-20 0.66 0.67 0.66 0.66 31.5M
2022-12-19 0.67 0.68 0.66 0.66 33.4M
2022-12-16 0.68 0.68 0.67 0.68 31.4M
2022-12-15 0.68 0.69 0.67 0.68 24.0M
2022-12-14 0.69 0.69 0.68 0.68 28.9M
2022-12-13 0.69 0.69 0.68 0.68 32.4M
2022-12-12 0.68 0.69 0.68 0.69 31.3M
2022-12-09 0.67 0.68 0.67 0.68 40.5M
2022-12-08 0.68 0.68 0.67 0.67 33.3M
2022-12-07 0.69 0.69 0.68 0.68 31.5M
2022-12-06 0.67 0.69 0.67 0.69 31.1M
2022-12-05 0.67 0.68 0.67 0.68 30.5M
2022-12-02 0.67 0.68 0.67 0.67 29.2M
2022-12-01 0.67 0.68 0.67 0.68 34.5M
2022-11-30 0.67 0.67 0.66 0.67 30.5M
2022-11-29 0.65 0.67 0.65 0.67 27.2M
2022-11-28 0.66 0.66 0.65 0.66 25.1M
2022-11-25 0.67 0.68 0.67 0.67 35.1M
2022-11-24 0.68 0.68 0.67 0.67 30.9M
2022-11-23 0.68 0.69 0.67 0.68 23.0M
2022-11-22 0.69 0.69 0.68 0.68 28.8M
2022-11-21 0.69 0.69 0.68 0.69 32.4M
2022-11-18 0.71 0.71 0.69 0.69 32.4M
2022-11-17 0.69 0.71 0.68 0.71 35.6M
2022-11-16 0.71 0.71 0.69 0.70 25.1M
2022-11-15 0.67 0.71 0.67 0.71 34.1M
2022-11-14 0.66 0.68 0.66 0.67 29.0M
2022-11-11 0.66 0.67 0.66 0.66 30.3M
2022-11-10 0.66 0.66 0.65 0.65 26.9M
2022-11-09 0.67 0.68 0.67 0.67 33.0M
2022-11-08 0.69 0.69 0.67 0.67 33.0M
2022-11-07 0.69 0.69 0.68 0.68 34.2M
2022-11-04 0.69 0.69 0.67 0.68 35.1M
2022-11-03 0.66 0.68 0.65 0.67 40.7M
2022-11-02 0.66 0.67 0.66 0.67 34.3M
2022-11-01 0.65 0.66 0.65 0.66 39.9M
2022-10-31 0.64 0.66 0.63 0.65 32.2M
2022-10-28 0.65 0.66 0.63 0.64 37.0M
2022-10-27 0.66 0.66 0.65 0.66 40.3M
2022-10-26 0.64 0.66 0.63 0.66 32.0M
2022-10-25 0.64 0.65 0.63 0.64 42.9M
2022-10-24 0.64 0.66 0.64 0.64 35.9M
2022-10-21 0.66 0.66 0.64 0.64 42.6M
2022-10-20 0.64 0.66 0.63 0.65 41.7M
2022-10-19 0.64 0.65 0.64 0.64 30.5M
2022-10-18 0.66 0.66 0.64 0.65 31.0M
2022-10-17 0.64 0.65 0.63 0.65 33.9M
2022-10-14 0.62 0.64 0.62 0.64 34.9M
2022-10-13 0.62 0.63 0.61 0.62 42.7M
2022-10-12 0.61 0.62 0.59 0.62 37.1M
2022-10-11 0.60 0.60 0.59 0.60 38.5M
2022-10-10 0.63 0.63 0.60 0.60 46.9M
2022-09-30 0.64 0.64 0.63 0.64 34.0M
2022-09-29 0.65 0.65 0.64 0.64 33.0M
2022-09-28 0.66 0.66 0.64 0.65 32.8M
2022-09-27 0.66 0.66 0.65 0.66 27.9M
2022-09-26 0.65 0.66 0.65 0.65 34.8M
2022-09-23 0.67 0.67 0.65 0.66 38.2M
2022-09-22 0.67 0.68 0.67 0.67 35.0M
2022-09-21 0.68 0.68 0.67 0.67 32.3M
2022-09-20 0.69 0.69 0.68 0.68 33.5M
2022-09-19 0.70 0.70 0.68 0.69 30.9M
2022-09-16 0.70 0.71 0.70 0.70 29.0M
2022-09-15 0.72 0.72 0.70 0.70 34.3M
2022-09-14 0.73 0.73 0.71 0.72 30.9M
2022-09-13 0.72 0.73 0.72 0.72 31.1M
2022-09-09 0.72 0.72 0.71 0.72 31.2M
2022-09-08 0.73 0.73 0.72 0.72 36.8M
2022-09-07 0.72 0.73 0.72 0.72 29.4M
2022-09-06 0.72 0.72 0.71 0.72 35.0M
2022-09-05 0.72 0.72 0.71 0.72 38.9M
2022-09-02 0.72 0.73 0.71 0.72 35.0M
2022-09-01 0.73 0.73 0.71 0.71 36.7M
2022-08-31 0.73 0.73 0.72 0.72 40.9M
2022-08-30 0.73 0.73 0.72 0.73 42.5M
2022-08-29 0.73 0.73 0.72 0.73 39.5M
2022-08-26 0.74 0.75 0.73 0.73 37.3M
2022-08-25 0.74 0.74 0.73 0.74 44.3M
2022-08-24 0.77 0.77 0.74 0.74 45.9M
2022-08-23 0.78 0.78 0.77 0.77 37.5M
2022-08-22 0.77 0.78 0.76 0.78 39.6M
2022-08-19 0.79 0.79 0.77 0.77 35.8M
2022-08-18 0.78 0.79 0.77 0.78 39.5M
2022-08-17 0.77 0.78 0.76 0.78 40.2M
2022-08-16 0.78 0.78 0.77 0.77 36.1M
2022-08-15 0.78 0.78 0.78 0.78 33.2M
2022-08-12 0.80 0.80 0.78 0.78 36.6M
2022-08-11 0.78 0.80 0.78 0.80 43.9M
2022-08-10 0.78 0.79 0.77 0.77 35.5M
2022-08-09 0.78 0.79 0.77 0.79 41.3M
2022-08-08 0.78 0.79 0.78 0.78 33.2M
2022-08-05 0.75 0.79 0.75 0.79 81.2M
2022-08-04 0.75 0.76 0.74 0.75 75.7M
2022-08-03 0.73 0.75 0.73 0.74 31.9M
2022-08-02 0.73 0.74 0.72 0.73 36.4M
2022-08-01 0.73 0.74 0.72 0.74 32.7M
2022-07-29 0.75 0.75 0.73 0.73 35.6M