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
2023-12-29 0.65 0.66 0.65 0.66 20.4M
2023-12-28 0.64 0.65 0.63 0.65 29.8M
2023-12-27 0.63 0.64 0.63 0.64 26.4M
2023-12-26 0.64 0.64 0.63 0.63 20.7M
2023-12-25 0.64 0.65 0.64 0.64 13.8M
2023-12-22 0.65 0.65 0.64 0.64 26.1M
2023-12-21 0.64 0.65 0.63 0.65 20.2M
2023-12-20 0.66 0.66 0.64 0.64 15.7M
2023-12-19 0.64 0.65 0.64 0.65 25.3M
2023-12-18 0.64 0.65 0.64 0.64 17.5M
2023-12-15 0.65 0.66 0.65 0.65 20.2M
2023-12-14 0.66 0.66 0.65 0.65 23.5M
2023-12-13 0.66 0.67 0.66 0.66 19.7M
2023-12-12 0.66 0.66 0.66 0.66 13.9M
2023-12-11 0.66 0.66 0.65 0.66 23.8M
2023-12-08 0.65 0.66 0.65 0.66 24.8M
2023-12-07 0.65 0.65 0.64 0.65 23.9M
2023-12-06 0.65 0.65 0.65 0.65 21.3M
2023-12-05 0.67 0.67 0.65 0.65 22.0M
2023-12-04 0.68 0.68 0.67 0.67 17.6M
2023-12-01 0.67 0.68 0.66 0.67 24.8M
2023-11-30 0.67 0.67 0.67 0.67 22.0M
2023-11-29 0.68 0.68 0.67 0.67 16.1M
2023-11-28 0.68 0.68 0.67 0.68 25.0M
2023-11-27 0.67 0.68 0.67 0.67 23.8M
2023-11-24 0.68 0.68 0.67 0.67 22.4M
2023-11-23 0.67 0.68 0.67 0.68 25.5M
2023-11-22 0.68 0.68 0.67 0.67 19.8M
2023-11-21 0.69 0.69 0.68 0.68 24.5M
2023-11-20 0.69 0.69 0.68 0.69 25.1M
2023-11-17 0.69 0.70 0.69 0.69 25.1M
2023-11-16 0.70 0.70 0.69 0.69 25.1M
2023-11-15 0.70 0.71 0.70 0.70 25.9M
2023-11-14 0.70 0.70 0.69 0.70 28.1M
2023-11-13 0.69 0.71 0.69 0.70 23.8M
2023-11-10 0.69 0.70 0.69 0.69 23.4M
2023-11-09 0.70 0.70 0.69 0.70 22.5M
2023-11-08 0.70 0.71 0.70 0.70 24.1M
2023-11-07 0.70 0.71 0.70 0.70 29.0M
2023-11-06 0.69 0.71 0.67 0.70 31.2M
2023-11-03 0.68 0.69 0.67 0.69 20.5M
2023-11-02 0.68 0.68 0.67 0.67 27.6M
2023-11-01 0.69 0.69 0.68 0.68 25.8M
2023-10-31 0.69 0.70 0.68 0.68 28.8M
2023-10-30 0.66 0.69 0.66 0.69 35.9M
2023-10-27 0.65 0.66 0.65 0.66 28.0M
2023-10-26 0.64 0.65 0.64 0.65 34.2M
2023-10-25 0.65 0.65 0.65 0.65 25.6M
2023-10-24 0.64 0.65 0.63 0.65 22.6M
2023-10-23 0.65 0.65 0.64 0.64 28.1M
2023-10-20 0.66 0.66 0.65 0.65 23.6M
2023-10-19 0.67 0.67 0.66 0.66 36.0M
2023-10-18 0.68 0.68 0.67 0.67 23.5M
2023-10-17 0.67 0.68 0.67 0.68 29.0M
2023-10-16 0.69 0.69 0.67 0.67 31.4M
2023-10-13 0.69 0.69 0.68 0.69 22.9M
2023-10-12 0.69 0.69 0.69 0.69 15.3M
2023-10-11 0.68 0.69 0.68 0.69 55.5M
2023-10-10 0.68 0.68 0.67 0.68 20.5M
2023-10-09 0.67 0.68 0.66 0.68 27.0M
2023-09-28 0.66 0.67 0.66 0.67 20.6M
2023-09-27 0.66 0.67 0.66 0.66 18.6M
2023-09-26 0.66 0.67 0.66 0.66 21.5M
2023-09-25 0.67 0.67 0.66 0.66 18.5M
2023-09-22 0.65 0.67 0.65 0.67 24.9M
2023-09-21 0.65 0.65 0.65 0.65 21.6M
2023-09-20 0.66 0.66 0.65 0.65 18.2M
2023-09-19 0.66 0.66 0.65 0.66 24.1M
2023-09-18 0.66 0.67 0.66 0.66 29.6M
2023-09-15 0.66 0.67 0.66 0.66 25.1M
2023-09-14 0.67 0.67 0.66 0.66 30.3M
2023-09-13 0.68 0.69 0.67 0.67 25.7M
2023-09-12 0.69 0.69 0.68 0.68 20.0M
2023-09-11 0.68 0.69 0.68 0.68 27.5M
2023-09-08 0.68 0.69 0.68 0.68 27.1M
2023-09-07 0.70 0.70 0.68 0.68 29.3M
2023-09-06 0.70 0.70 0.69 0.70 24.2M
2023-09-05 0.70 0.71 0.70 0.70 27.3M
2023-09-04 0.69 0.71 0.69 0.70 26.3M
2023-09-01 0.70 0.70 0.69 0.69 14.3M
2023-08-31 0.69 0.70 0.69 0.70 24.9M
2023-08-30 0.69 0.71 0.69 0.70 34.2M
2023-08-29 0.67 0.69 0.66 0.69 66.1M
2023-08-28 0.67 0.70 0.66 0.66 22.5M
2023-08-25 0.67 0.67 0.65 0.65 35.2M
2023-08-24 0.66 0.68 0.66 0.67 28.7M
2023-08-23 0.68 0.68 0.66 0.66 30.6M
2023-08-22 0.66 0.68 0.66 0.68 33.8M
2023-08-21 0.67 0.68 0.66 0.66 22.0M
2023-08-18 0.68 0.68 0.67 0.67 22.9M
2023-08-17 0.67 0.68 0.67 0.68 20.1M
2023-08-16 0.69 0.69 0.68 0.68 29.3M
2023-08-15 0.70 0.71 0.69 0.69 32.5M
2023-08-14 0.70 0.71 0.69 0.70 39.1M
2023-08-11 0.72 0.72 0.71 0.71 31.4M
2023-08-10 0.73 0.73 0.72 0.73 24.7M
2023-08-09 0.73 0.74 0.72 0.73 28.0M
2023-08-08 0.75 0.75 0.73 0.73 24.9M
2023-08-07 0.74 0.75 0.74 0.74 23.8M
2023-08-04 0.74 0.74 0.74 0.74 26.0M
2023-08-03 0.73 0.74 0.73 0.74 25.7M
2023-08-02 0.74 0.75 0.72 0.73 23.3M
2023-08-01 0.73 0.74 0.73 0.74 26.1M
2023-07-31 0.73 0.74 0.72 0.73 23.5M
2023-07-28 0.72 0.73 0.71 0.72 27.9M
2023-07-27 0.72 0.72 0.71 0.72 36.2M
2023-07-26 0.73 0.73 0.72 0.72 28.1M
2023-07-25 0.73 0.73 0.72 0.73 33.4M
2023-07-24 0.71 0.73 0.71 0.72 31.8M
2023-07-21 0.73 0.73 0.71 0.72 28.2M
2023-07-20 0.74 0.74 0.72 0.72 29.9M
2023-07-19 0.74 0.75 0.73 0.74 30.0M
2023-07-18 0.75 0.76 0.75 0.75 27.2M
2023-07-17 0.75 0.75 0.75 0.75 23.2M
2023-07-14 0.74 0.76 0.74 0.75 33.9M
2023-07-13 0.73 0.75 0.73 0.75 28.6M
2023-07-12 0.75 0.75 0.73 0.73 30.6M
2023-07-11 0.73 0.75 0.73 0.75 34.9M
2023-07-10 0.73 0.74 0.73 0.73 23.1M
2023-07-07 0.75 0.75 0.73 0.73 28.6M
2023-07-06 0.74 0.75 0.74 0.74 30.1M
2023-07-05 0.75 0.75 0.74 0.74 26.8M
2023-07-04 0.73 0.76 0.73 0.75 35.8M
2023-07-03 0.74 0.74 0.73 0.74 31.2M
2023-06-30 0.71 0.73 0.71 0.73 33.5M
2023-06-29 0.72 0.72 0.72 0.72 29.5M
2023-06-28 0.73 0.73 0.71 0.72 34.1M
2023-06-27 0.72 0.73 0.72 0.72 32.3M
2023-06-26 0.72 0.73 0.72 0.72 45.0M
2023-06-21 0.76 0.76 0.73 0.73 50.3M
2023-06-20 0.76 0.77 0.76 0.76 37.9M
2023-06-19 0.75 0.76 0.75 0.76 36.9M
2023-06-16 0.73 0.75 0.73 0.75 30.6M
2023-06-15 0.73 0.74 0.73 0.73 22.7M
2023-06-14 0.73 0.74 0.73 0.73 28.9M
2023-06-13 0.71 0.73 0.71 0.73 36.7M
2023-06-12 0.71 0.71 0.70 0.71 28.9M
2023-06-09 0.70 0.71 0.69 0.71 39.3M
2023-06-08 0.71 0.71 0.70 0.70 28.8M
2023-06-07 0.71 0.71 0.71 0.71 57.3M
2023-06-06 0.73 0.74 0.70 0.71 43.1M
2023-06-05 0.73 0.74 0.73 0.73 80.2M
2023-06-02 0.73 0.73 0.72 0.73 50.7M
2023-06-01 0.72 0.73 0.72 0.73 41.0M
2023-05-31 0.72 0.73 0.72 0.72 40.3M
2023-05-30 0.72 0.72 0.70 0.72 40.8M
2023-05-29 0.71 0.72 0.71 0.71 40.7M
2023-05-26 0.70 0.71 0.70 0.71 43.4M
2023-05-25 0.70 0.71 0.69 0.70 43.4M
2023-05-24 0.70 0.71 0.69 0.70 37.3M
2023-05-23 0.71 0.71 0.70 0.70 34.8M
2023-05-22 0.72 0.73 0.71 0.71 36.3M
2023-05-19 0.71 0.72 0.71 0.72 41.4M
2023-05-18 0.70 0.71 0.70 0.71 37.2M
2023-05-17 0.70 0.71 0.70 0.70 33.9M
2023-05-16 0.70 0.70 0.69 0.70 35.4M
2023-05-15 0.68 0.69 0.68 0.69 30.5M
2023-05-12 0.70 0.70 0.69 0.69 34.9M
2023-05-11 0.70 0.70 0.70 0.70 24.6M
2023-05-10 0.70 0.71 0.69 0.70 35.1M
2023-05-09 0.71 0.72 0.70 0.70 31.4M
2023-05-08 0.71 0.71 0.70 0.71 26.6M
2023-05-05 0.72 0.72 0.70 0.71 29.3M
2023-05-04 0.73 0.73 0.71 0.72 31.6M
2023-04-28 0.72 0.73 0.72 0.73 35.3M
2023-04-27 0.73 0.73 0.71 0.72 35.8M
2023-04-26 0.74 0.74 0.71 0.72 32.1M
2023-04-25 0.75 0.75 0.73 0.74 37.3M
2023-04-24 0.77 0.78 0.75 0.76 39.0M
2023-04-21 0.81 0.81 0.77 0.77 44.0M
2023-04-20 0.79 0.81 0.79 0.81 47.1M
2023-04-19 0.79 0.81 0.79 0.79 31.8M
2023-04-18 0.81 0.81 0.79 0.80 34.3M
2023-04-17 0.81 0.82 0.81 0.81 36.1M
2023-04-14 0.80 0.82 0.78 0.82 43.8M
2023-04-13 0.83 0.83 0.79 0.80 43.8M
2023-04-12 0.80 0.83 0.80 0.83 36.3M
2023-04-11 0.80 0.81 0.79 0.81 35.5M
2023-04-10 0.83 0.84 0.80 0.81 59.5M
2023-04-07 0.82 0.83 0.81 0.83 37.6M
2023-04-06 0.80 0.84 0.80 0.82 66.5M
2023-04-04 0.80 0.81 0.79 0.80 51.9M
2023-04-03 0.76 0.79 0.76 0.79 36.6M
2023-03-31 0.76 0.77 0.75 0.76 29.8M
2023-03-30 0.76 0.76 0.74 0.76 35.8M
2023-03-29 0.74 0.76 0.74 0.76 40.7M
2023-03-28 0.76 0.76 0.74 0.74 46.2M
2023-03-27 0.78 0.78 0.75 0.76 40.2M
2023-03-24 0.77 0.78 0.76 0.78 37.1M
2023-03-23 0.74 0.77 0.74 0.77 42.9M
2023-03-22 0.73 0.75 0.73 0.75 44.9M
2023-03-21 0.73 0.74 0.72 0.73 41.5M
2023-03-20 0.72 0.74 0.72 0.73 38.6M
2023-03-17 0.71 0.72 0.71 0.72 40.1M
2023-03-16 0.71 0.71 0.70 0.70 39.9M
2023-03-15 0.71 0.72 0.71 0.71 37.3M
2023-03-14 0.70 0.71 0.69 0.71 31.2M
2023-03-13 0.69 0.70 0.69 0.70 34.5M
2023-03-10 0.70 0.70 0.69 0.69 37.9M
2023-03-09 0.70 0.71 0.70 0.70 35.2M
2023-03-08 0.70 0.70 0.69 0.70 38.3M
2023-03-07 0.71 0.72 0.69 0.70 35.4M
2023-03-06 0.71 0.72 0.71 0.71 35.6M
2023-03-03 0.71 0.72 0.71 0.71 37.3M
2023-03-02 0.71 0.72 0.71 0.71 34.1M
2023-03-01 0.70 0.72 0.70 0.71 51.2M
2023-02-28 0.70 0.71 0.69 0.70 47.8M
2023-02-27 0.70 0.70 0.69 0.69 29.7M
2023-02-24 0.71 0.71 0.70 0.71 37.9M
2023-02-23 0.71 0.71 0.70 0.71 35.2M
2023-02-22 0.71 0.71 0.71 0.71 35.2M
2023-02-21 0.72 0.72 0.71 0.72 34.0M
2023-02-20 0.70 0.72 0.70 0.72 35.9M
2023-02-17 0.73 0.73 0.70 0.71 34.4M
2023-02-16 0.74 0.75 0.72 0.73 42.0M
2023-02-15 0.73 0.74 0.72 0.74 41.1M
2023-02-14 0.72 0.74 0.72 0.73 36.6M
2023-02-13 0.72 0.73 0.72 0.72 32.7M
2023-02-10 0.73 0.73 0.72 0.72 33.7M
2023-02-09 0.71 0.73 0.70 0.73 41.0M
2023-02-08 0.71 0.72 0.70 0.70 46.6M
2023-02-07 0.71 0.71 0.71 0.71 40.1M
2023-02-06 0.72 0.72 0.71 0.71 38.3M
2023-02-03 0.72 0.72 0.70 0.72 36.6M
2023-02-02 0.71 0.73 0.71 0.72 31.6M
2023-02-01 0.70 0.71 0.70 0.71 35.0M
2023-01-31 0.72 0.72 0.70 0.70 41.0M
2023-01-30 0.72 0.72 0.71 0.72 115.7M
2023-01-20 0.71 0.71 0.70 0.71 33.5M
2023-01-19 0.69 0.71 0.69 0.71 32.1M
2023-01-18 0.69 0.69 0.69 0.69 36.2M
2023-01-17 0.68 0.70 0.68 0.69 37.4M
2023-01-16 0.66 0.68 0.66 0.68 34.1M
2023-01-13 0.66 0.66 0.65 0.66 28.5M
2023-01-12 0.66 0.66 0.66 0.66 31.0M
2023-01-11 0.67 0.67 0.66 0.66 30.2M
2023-01-10 0.66 0.67 0.66 0.67 33.9M
2023-01-09 0.66 0.67 0.65 0.66 23.0M
2023-01-06 0.66 0.66 0.65 0.66 35.6M
2023-01-05 0.65 0.66 0.65 0.66 26.7M
2023-01-04 0.66 0.66 0.65 0.65 44.3M
2023-01-03 0.65 0.66 0.65 0.66 44.3M