Huaan Global Leading DAX QDII

513030
🏛️ china →
1.82
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 1.04 1.04 1.03 1.03 5.6M
2022-12-29 1.03 1.03 1.03 1.03 4.0M
2022-12-28 1.04 1.04 1.03 1.04 2.1M
2022-12-27 1.03 1.04 1.03 1.04 2.0M
2022-12-26 1.03 1.03 1.03 1.03 2.3M
2022-12-23 1.04 1.04 1.03 1.04 5.9M
2022-12-22 1.04 1.05 1.04 1.05 5.6M
2022-12-21 1.03 1.03 1.03 1.03 4.0M
2022-12-20 1.03 1.03 1.01 1.02 9.1M
2022-12-19 1.03 1.03 1.03 1.03 6.3M
2022-12-16 1.03 1.04 1.03 1.04 7.8M
2022-12-15 1.06 1.07 1.06 1.06 6.7M
2022-12-14 1.06 1.07 1.06 1.07 11.5M
2022-12-13 1.05 1.05 1.05 1.05 6.1M
2022-12-12 1.04 1.05 1.04 1.05 4.2M
2022-12-09 1.05 1.05 1.04 1.05 8.8M
2022-12-08 1.03 1.04 1.03 1.04 4.8M
2022-12-07 1.05 1.05 1.04 1.04 8.1M
2022-12-06 1.06 1.06 1.05 1.05 10.7M
2022-12-05 1.07 1.07 1.06 1.06 8.4M
2022-12-02 1.07 1.07 1.07 1.07 12.4M
2022-12-01 1.08 1.09 1.07 1.08 20.3M
2022-11-30 1.06 1.07 1.06 1.06 9.9M
2022-11-29 1.07 1.07 1.07 1.07 20.0M
2022-11-28 1.08 1.08 1.07 1.08 11.4M
2022-11-25 1.08 1.09 1.08 1.09 11.2M
2022-11-24 1.07 1.08 1.07 1.08 9.0M
2022-11-23 1.06 1.07 1.06 1.07 12.1M
2022-11-22 1.06 1.06 1.05 1.05 10.2M
2022-11-21 1.06 1.06 1.05 1.06 6.8M
2022-11-18 1.06 1.07 1.05 1.06 13.7M
2022-11-17 1.04 1.06 1.04 1.06 14.1M
2022-11-16 1.03 1.06 1.03 1.05 19.1M
2022-11-15 1.04 1.04 1.04 1.04 18.9M
2022-11-14 1.04 1.04 1.03 1.04 13.6M
2022-11-11 1.03 1.04 1.03 1.04 26.2M
2022-11-10 0.99 0.99 0.99 0.99 10.7M
2022-11-09 0.99 1.00 0.99 1.00 16.5M
2022-11-08 0.98 0.98 0.98 0.98 11.4M
2022-11-07 0.95 0.97 0.95 0.97 19.0M
2022-11-04 0.94 0.96 0.94 0.95 22.0M
2022-11-03 0.95 0.95 0.94 0.95 5.9M
2022-11-02 0.96 0.97 0.96 0.96 10.9M
2022-11-01 0.97 0.97 0.96 0.97 16.0M
2022-10-31 0.96 0.97 0.96 0.97 11.1M
2022-10-28 0.96 0.96 0.94 0.94 15.2M
2022-10-27 0.95 0.96 0.95 0.95 13.8M
2022-10-26 0.95 0.95 0.94 0.95 16.0M
2022-10-25 0.93 0.94 0.92 0.94 26.8M
2022-10-24 0.91 0.92 0.91 0.92 21.6M
2022-10-21 0.90 0.90 0.89 0.90 8.4M
2022-10-20 0.89 0.91 0.89 0.90 10.6M
2022-10-19 0.92 0.92 0.91 0.91 21.6M
2022-10-18 0.90 0.91 0.90 0.91 25.0M
2022-10-17 0.87 0.88 0.87 0.88 16.5M
2022-10-14 0.87 0.89 0.87 0.88 32.4M
2022-10-13 0.86 0.86 0.85 0.85 9.6M
2022-10-12 0.85 0.87 0.85 0.86 16.6M
2022-10-11 0.85 0.86 0.85 0.85 11.8M
2022-10-10 0.85 0.85 0.84 0.84 10.2M
2022-09-30 0.84 0.85 0.84 0.84 11.7M
2022-09-29 0.85 0.86 0.85 0.85 43.3M
2022-09-28 0.84 0.85 0.83 0.83 45.0M
2022-09-27 0.85 0.86 0.85 0.86 30.7M
2022-09-26 0.86 0.86 0.85 0.85 47.9M
2022-09-23 0.87 0.88 0.87 0.88 8.8M
2022-09-22 0.87 0.88 0.87 0.88 17.2M
2022-09-21 0.90 0.90 0.89 0.89 28.4M
2022-09-20 0.91 0.91 0.90 0.91 16.5M
2022-09-19 0.90 0.90 0.90 0.90 7.8M
2022-09-16 0.90 0.91 0.90 0.91 6.6M
2022-09-15 0.91 0.92 0.91 0.91 11.1M
2022-09-14 0.91 0.92 0.91 0.92 22.3M
2022-09-13 0.94 0.95 0.93 0.94 29.2M
2022-09-09 0.90 0.91 0.90 0.91 16.0M
2022-09-08 0.90 0.91 0.90 0.91 31.1M
2022-09-07 0.88 0.89 0.88 0.89 16.8M
2022-09-06 0.89 0.89 0.88 0.89 52.7M
2022-09-05 0.89 0.89 0.87 0.88 57.4M
2022-09-02 0.89 0.89 0.88 0.88 39.2M
2022-09-01 0.89 0.90 0.89 0.89 14.3M
2022-08-31 0.90 0.91 0.90 0.91 12.2M
2022-08-30 0.89 0.90 0.89 0.90 13.0M
2022-08-29 0.88 0.89 0.88 0.89 22.1M
2022-08-26 0.91 0.92 0.91 0.92 9.5M
2022-08-25 0.90 0.92 0.90 0.92 16.8M
2022-08-24 0.91 0.91 0.90 0.90 16.1M
2022-08-23 0.91 0.91 0.90 0.91 28.5M
2022-08-22 0.93 0.93 0.92 0.93 23.8M
2022-08-19 0.95 0.95 0.93 0.94 18.9M
2022-08-18 0.95 0.95 0.94 0.95 14.7M
2022-08-17 0.96 0.97 0.96 0.96 9.8M
2022-08-16 0.96 0.96 0.96 0.96 12.7M
2022-08-15 0.96 0.97 0.96 0.96 11.6M
2022-08-12 0.95 0.96 0.95 0.96 7.5M
2022-08-11 0.95 0.96 0.95 0.96 20.1M
2022-08-10 0.93 0.94 0.93 0.93 13.0M
2022-08-09 0.94 0.95 0.94 0.94 9.4M
2022-08-08 0.94 0.95 0.94 0.95 10.7M
2022-08-05 0.94 0.95 0.94 0.95 17.9M
2022-08-04 0.94 0.94 0.94 0.94 12.7M
2022-08-03 0.93 0.93 0.93 0.93 10.8M
2022-08-02 0.93 0.94 0.93 0.93 37.4M
2022-08-01 0.93 0.94 0.93 0.94 27.0M
2022-07-29 0.92 0.93 0.92 0.93 36.4M
2022-07-28 0.91 0.92 0.91 0.92 20.8M
2022-07-27 0.91 0.91 0.90 0.91 24.5M
2022-07-26 0.91 0.92 0.91 0.92 14.7M
2022-07-25 0.92 0.92 0.91 0.91 12.6M
2022-07-22 0.92 0.92 0.91 0.92 20.3M
2022-07-21 0.92 0.93 0.91 0.92 28.8M
2022-07-20 0.92 0.93 0.92 0.93 113.2M
2022-07-19 0.88 0.89 0.88 0.89 22.3M
2022-07-18 0.88 0.89 0.88 0.89 50.4M
2022-07-15 0.86 0.87 0.86 0.86 26.4M
2022-07-14 0.87 0.87 0.86 0.87 28.3M
2022-07-13 0.87 0.88 0.87 0.87 22.0M
2022-07-12 0.87 0.87 0.87 0.87 32.8M
2022-07-11 0.88 0.89 0.88 0.88 41.9M
2022-07-08 0.89 0.89 0.88 0.88 47.7M
2022-07-07 0.88 0.88 0.87 0.88 62.5M
2022-07-06 0.89 0.89 0.87 0.87 201.9M
2022-07-05 0.91 0.91 0.91 0.91 30.8M
2022-07-04 0.91 0.92 0.90 0.91 30.5M
2022-07-01 0.91 0.91 0.90 0.91 36.5M
2022-06-30 0.93 0.93 0.91 0.91 93.7M
2022-06-29 0.94 0.94 0.93 0.93 24.5M
2022-06-28 0.94 0.95 0.94 0.95 31.3M
2022-06-27 0.94 0.95 0.94 0.94 62.7M
2022-06-24 0.93 0.94 0.93 0.93 87.5M
2022-06-23 0.94 0.94 0.94 0.94 18.0M
2022-06-22 0.94 0.95 0.93 0.93 26.2M
2022-06-21 0.95 0.95 0.94 0.95 20.8M
2022-06-20 0.94 0.94 0.93 0.94 21.0M
2022-06-17 0.93 0.94 0.93 0.94 32.2M
2022-06-16 0.97 0.98 0.95 0.95 41.3M
2022-06-15 0.96 0.97 0.96 0.97 48.6M
2022-06-14 0.96 0.97 0.96 0.97 15.4M
2022-06-13 0.98 0.98 0.97 0.97 25.1M
2022-06-10 1.02 1.02 1.01 1.02 18.1M
2022-06-09 1.05 1.05 1.03 1.03 10.8M
2022-06-08 1.05 1.06 1.05 1.06 7.2M
2022-06-07 1.06 1.06 1.05 1.05 5.4M
2022-06-06 1.04 1.06 1.03 1.06 9.7M
2022-06-02 1.04 1.04 1.03 1.04 4.8M
2022-06-01 1.05 1.05 1.04 1.05 5.4M
2022-05-31 1.06 1.06 1.05 1.05 8.4M
2022-05-30 1.06 1.06 1.05 1.06 9.7M
2022-05-27 1.03 1.05 1.03 1.05 7.0M
2022-05-26 1.02 1.02 1.01 1.02 5.2M
2022-05-25 1.01 1.02 1.01 1.02 3.6M
2022-05-24 1.00 1.01 1.00 1.01 4.2M
2022-05-23 1.01 1.02 1.01 1.02 7.6M
2022-05-20 1.00 1.01 1.00 1.00 10.2M
2022-05-19 1.00 1.00 0.99 0.99 15.4M
2022-05-18 1.02 1.03 1.02 1.02 20.0M
2022-05-17 1.00 1.01 1.00 1.01 7.6M
2022-05-16 1.01 1.01 1.00 1.00 11.1M
2022-05-13 0.99 1.00 0.99 0.99 13.7M
2022-05-12 0.98 0.99 0.97 0.97 12.9M
2022-05-11 0.98 0.99 0.98 0.98 10.7M
2022-05-10 0.96 0.98 0.96 0.98 6.1M
2022-05-09 0.97 0.98 0.97 0.98 6.3M
2022-05-06 0.99 0.99 0.98 0.99 13.2M
2022-05-05 1.01 1.02 1.01 1.02 10.1M
2022-04-29 1.00 1.01 0.99 1.01 19.1M
2022-04-28 0.99 0.99 0.98 0.99 18.8M
2022-04-27 0.99 0.99 0.98 0.98 20.0M
2022-04-26 1.00 1.02 1.00 1.01 8.5M
2022-04-25 1.00 1.00 0.99 0.99 14.0M
2022-04-22 1.02 1.03 1.01 1.02 16.0M
2022-04-21 1.01 1.03 1.01 1.03 20.3M
2022-04-20 1.00 1.00 0.99 1.00 12.1M
2022-04-19 0.99 0.99 0.99 0.99 8.4M
2022-04-18 0.98 0.99 0.98 0.98 4.7M
2022-04-15 1.00 1.00 0.99 0.99 12.8M
2022-04-14 1.00 1.01 0.99 1.01 19.6M
2022-04-13 0.99 1.00 0.99 0.99 16.4M
2022-04-12 0.99 0.99 0.99 0.99 9.6M
2022-04-11 1.01 1.01 0.99 0.99 11.2M
2022-04-08 1.00 1.01 1.00 1.01 12.6M
2022-04-07 1.00 1.00 1.00 1.00 15.5M
2022-04-06 1.03 1.03 1.02 1.02 24.6M
2022-04-01 1.04 1.05 1.04 1.04 24.5M
2022-03-31 1.05 1.07 1.05 1.07 7.8M
2022-03-30 1.06 1.07 1.06 1.07 18.3M
2022-03-29 1.03 1.04 1.03 1.04 14.3M
2022-03-28 1.02 1.02 1.02 1.02 7.4M
2022-03-25 1.02 1.03 1.02 1.02 10.1M
2022-03-24 1.02 1.03 1.01 1.02 20.7M
2022-03-23 1.03 1.05 1.03 1.05 12.8M
2022-03-22 1.02 1.02 1.02 1.02 9.6M
2022-03-21 1.02 1.03 1.02 1.03 11.1M
2022-03-18 1.03 1.04 1.02 1.03 13.5M
2022-03-17 1.03 1.04 1.03 1.04 27.7M
2022-03-16 0.99 1.02 0.99 1.01 28.5M
2022-03-15 0.99 0.99 0.98 0.98 31.2M
2022-03-14 0.96 0.99 0.96 0.98 22.6M
2022-03-11 0.95 0.97 0.94 0.97 22.1M
2022-03-10 0.97 0.99 0.97 0.98 43.3M
2022-03-09 0.90 0.93 0.90 0.92 53.6M
2022-03-08 0.90 0.91 0.88 0.89 40.3M
2022-03-07 0.92 0.93 0.90 0.91 73.9M
2022-03-04 0.98 0.98 0.96 0.96 44.0M
2022-03-03 1.01 1.01 1.00 1.01 10.8M
2022-03-02 1.02 1.02 1.00 1.00 23.9M
2022-03-01 1.03 1.05 1.03 1.04 6.8M
2022-02-28 1.04 1.04 1.01 1.02 10.3M
2022-02-25 1.04 1.05 1.03 1.04 8.9M
2022-02-24 1.07 1.07 1.02 1.02 11.4M
2022-02-23 1.08 1.09 1.07 1.08 4.8M
2022-02-22 1.09 1.09 1.07 1.07 10.4M
2022-02-21 1.12 1.12 1.11 1.11 4.2M
2022-02-18 1.12 1.13 1.11 1.13 0.9M
2022-02-17 1.13 1.13 1.12 1.12 2.4M
2022-02-16 1.13 1.14 1.13 1.14 3.7M
2022-02-15 1.13 1.13 1.11 1.11 5.1M
2022-02-14 1.13 1.13 1.12 1.12 1.0M
2022-02-11 1.14 1.14 1.13 1.13 1.6M
2022-02-10 1.15 1.15 1.15 1.15 5.0M
2022-02-09 1.14 1.15 1.13 1.15 2.9M
2022-02-08 1.13 1.14 1.12 1.13 2.4M
2022-02-07 1.14 1.14 1.12 1.13 6.2M
2022-01-28 1.12 1.14 1.12 1.13 7.4M
2022-01-27 1.12 1.12 1.10 1.11 3.4M
2022-01-26 1.12 1.12 1.11 1.12 2.4M
2022-01-25 1.12 1.14 1.11 1.12 7.6M
2022-01-24 1.14 1.15 1.14 1.15 1.5M
2022-01-21 1.16 1.17 1.15 1.16 1.7M
2022-01-20 1.16 1.17 1.16 1.17 2.5M
2022-01-19 1.17 1.18 1.15 1.16 4.0M
2022-01-18 1.19 1.19 1.18 1.18 0.8M
2022-01-17 1.19 1.20 1.17 1.18 2.2M
2022-01-14 1.20 1.20 1.19 1.20 1.7M
2022-01-13 1.19 1.20 1.19 1.20 1.7M
2022-01-12 1.18 1.20 1.18 1.19 1.6M
2022-01-11 1.18 1.18 1.17 1.18 1.0M
2022-01-10 1.18 1.19 1.18 1.18 2.0M
2022-01-07 1.19 1.19 1.19 1.19 1.0M
2022-01-06 1.19 1.19 1.18 1.18 2.6M
2022-01-05 1.20 1.20 1.19 1.19 1.8M
2022-01-04 1.18 1.20 1.18 1.20 16.5M