Huaan SSE STAR 50

588280
🏛️ china →
1.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1.06 1.07 1.06 1.07 1,330.5K
09:35 1.07 1.07 1.07 1.07 1,638.6K
09:40 1.07 1.07 1.07 1.07 1,047.4K
09:45 1.07 1.07 1.06 1.07 921.0K
09:50 1.06 1.06 1.06 1.06 2,066.2K
09:55 1.06 1.06 1.06 1.06 2,154.4K
10:00 1.06 1.07 1.06 1.06 1,261.8K
10:05 1.07 1.07 1.06 1.07 211.1K
10:10 1.07 1.07 1.06 1.06 886.3K
10:15 1.06 1.06 1.06 1.06 757.4K
10:20 1.06 1.06 1.06 1.06 2,129.8K
10:25 1.06 1.06 1.06 1.06 1,110.9K
10:30 1.06 1.06 1.06 1.06 2,069.6K
10:35 1.06 1.06 1.06 1.06 430.3K
10:40 1.06 1.06 1.06 1.06 129.4K
10:45 1.06 1.07 1.06 1.07 231.6K
10:50 1.07 1.07 1.06 1.07 328.2K
10:55 1.07 1.07 1.06 1.07 90.4K
11:00 1.07 1.07 1.07 1.07 210.0K
11:05 1.07 1.07 1.07 1.07 498.2K
11:10 1.07 1.07 1.06 1.06 299.1K
11:15 1.06 1.06 1.06 1.06 868.5K
11:20 1.06 1.06 1.06 1.06 148.0K
11:25 1.06 1.06 1.06 1.06 340.6K
13:00 1.06 1.06 1.06 1.06 1,555.2K
13:05 1.06 1.06 1.06 1.06 1,387.6K
13:10 1.06 1.06 1.06 1.06 991.2K
13:15 1.06 1.06 1.06 1.06 1,621.9K
13:20 1.06 1.06 1.06 1.06 26.2K
13:25 1.06 1.06 1.06 1.06 625.6K
13:30 1.06 1.06 1.06 1.06 585.4K
13:35 1.06 1.06 1.06 1.06 4,150.0K
13:40 1.06 1.06 1.06 1.06 131.2K
13:45 1.06 1.07 1.06 1.07 860.5K
13:50 1.07 1.07 1.06 1.06 220.3K
13:55 1.06 1.06 1.06 1.06 91.3K
14:00 1.06 1.06 1.06 1.06 59.1K
14:05 1.06 1.06 1.06 1.06 439.6K
14:10 1.06 1.06 1.05 1.05 1,075.6K
14:15 1.05 1.06 1.05 1.06 3,459.4K
14:20 1.06 1.06 1.05 1.05 557.0K
14:25 1.05 1.05 1.05 1.05 697.8K
14:30 1.05 1.05 1.05 1.05 664.0K
14:35 1.05 1.05 1.05 1.05 1,387.3K
14:40 1.05 1.05 1.05 1.05 411.8K
14:45 1.05 1.06 1.05 1.05 1,782.7K
14:50 1.05 1.05 1.05 1.05 1,152.3K
14:55 1.05 1.05 1.05 1.05 756.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.06 1.07 1.05 1.05 45.8M
2025-09-25 1.05 1.07 1.04 1.07 46.2M
2025-09-24 1.01 1.07 1.00 1.05 68.7M
2025-09-23 1.01 1.02 0.99 1.01 53.3M
2025-09-22 0.98 1.03 0.98 1.02 49.5M
2025-09-19 1.00 1.01 0.98 0.98 47.9M
2025-09-18 0.99 1.04 0.98 1.00 58.6M
2025-09-17 0.98 1.00 0.97 0.99 27.8M
2025-09-16 0.97 0.99 0.97 0.98 38.9M
2025-09-15 0.98 0.99 0.96 0.97 24.8M
2025-09-12 0.96 0.98 0.96 0.97 41.8M
2025-09-11 0.91 0.96 0.90 0.96 52.2M
2025-09-10 0.90 0.92 0.90 0.91 41.3M
2025-09-09 0.91 0.92 0.90 0.90 34.1M
2025-09-08 0.91 0.92 0.90 0.91 25.8M
2025-09-05 0.88 0.92 0.88 0.91 34.9M
2025-09-04 0.93 0.94 0.87 0.88 46.2M
2025-09-03 0.95 0.96 0.93 0.94 28.1M
2025-09-02 0.98 0.99 0.95 0.96 35.1M
2025-09-01 0.97 0.99 0.96 0.98 36.8M
2025-08-29 0.97 0.97 0.95 0.97 50.4M
2025-08-28 0.92 0.99 0.92 0.99 84.1M
2025-08-27 0.93 0.96 0.92 0.92 70.4M
2025-08-26 0.92 0.93 0.91 0.92 40.6M
2025-08-25 0.92 0.96 0.91 0.93 69.5M
2025-08-22 0.84 0.92 0.84 0.91 69.7M
2025-08-21 0.83 0.85 0.83 0.83 30.3M
2025-08-20 0.80 0.83 0.80 0.83 28.3M
2025-08-19 0.81 0.82 0.80 0.81 24.2M
2025-08-18 0.80 0.82 0.80 0.82 40.3M
2025-08-15 0.78 0.80 0.78 0.80 25.7M
2025-08-14 0.78 0.80 0.78 0.78 37.9M
2025-08-13 0.77 0.78 0.77 0.78 25.0M
2025-08-12 0.76 0.78 0.76 0.78 26.7M
2025-08-11 0.76 0.76 0.75 0.76 10.0M
2025-08-08 0.76 0.76 0.75 0.76 12.4M
2025-08-07 0.77 0.77 0.76 0.77 14.8M
2025-08-06 0.76 0.77 0.76 0.77 14.1M
2025-08-05 0.76 0.76 0.76 0.76 12.1M
2025-08-04 0.75 0.76 0.75 0.76 17.2M
2025-08-01 0.76 0.76 0.75 0.75 30.2M
2025-07-31 0.76 0.77 0.76 0.76 30.7M
2025-07-30 0.77 0.78 0.76 0.77 26.9M
2025-07-29 0.76 0.77 0.76 0.77 27.5M
2025-07-28 0.76 0.77 0.76 0.76 26.3M
2025-07-25 0.75 0.77 0.74 0.76 35.6M
2025-07-24 0.74 0.75 0.74 0.75 23.8M
2025-07-23 0.74 0.75 0.73 0.74 29.4M
2025-07-22 0.73 0.74 0.73 0.74 22.7M
2025-07-21 0.73 0.73 0.73 0.73 15.1M
2025-07-18 0.73 0.73 0.73 0.73 15.9M
2025-07-17 0.72 0.73 0.72 0.73 15.1M
2025-07-16 0.72 0.73 0.72 0.72 24.2M
2025-07-15 0.72 0.72 0.71 0.72 17.8M
2025-07-14 0.72 0.72 0.72 0.72 9.6M
2025-07-11 0.71 0.72 0.71 0.72 26.8M
2025-07-10 0.71 0.71 0.71 0.71 14.8M
2025-07-09 0.72 0.72 0.71 0.71 14.9M
2025-07-08 0.71 0.72 0.71 0.72 9.1M
2025-07-07 0.71 0.71 0.71 0.71 6.5M
2025-07-04 0.71 0.72 0.71 0.71 10.5M
2025-07-03 0.71 0.72 0.71 0.71 8.0M
2025-07-02 0.72 0.72 0.71 0.71 10.2M
2025-07-01 0.72 0.72 0.72 0.72 9.0M
2025-06-30 0.72 0.73 0.72 0.73 10.8M
2025-06-27 0.72 0.72 0.71 0.72 9.3M
2025-06-26 0.72 0.73 0.72 0.72 10.3M
2025-06-25 0.71 0.72 0.71 0.72 22.6M
2025-06-24 0.70 0.71 0.70 0.71 11.0M
2025-06-23 0.69 0.70 0.69 0.70 5.5M
2025-06-20 0.70 0.70 0.69 0.69 7.2M
2025-06-19 0.70 0.71 0.69 0.70 16.5M
2025-06-18 0.70 0.70 0.70 0.70 10.0M
2025-06-17 0.70 0.70 0.70 0.70 13.2M
2025-06-16 0.70 0.71 0.70 0.70 5.5M
2025-06-13 0.71 0.71 0.70 0.70 9.3M
2025-06-12 0.71 0.71 0.70 0.71 6.5M
2025-06-11 0.71 0.72 0.71 0.71 9.3M
2025-06-10 0.72 0.72 0.71 0.71 14.4M
2025-06-09 0.72 0.72 0.71 0.72 9.6M
2025-06-06 0.72 0.72 0.71 0.72 4.4M
2025-06-05 0.71 0.72 0.71 0.72 12.9M
2025-06-04 0.71 0.71 0.71 0.71 4.1M
2025-06-03 0.71 0.71 0.70 0.71 6.7M
2025-05-30 0.71 0.71 0.70 0.71 7.2M
2025-05-29 0.70 0.71 0.70 0.71 10.5M
2025-05-28 0.70 0.71 0.70 0.70 4.8M
2025-05-27 0.71 0.71 0.70 0.70 9.7M
2025-05-26 0.71 0.71 0.71 0.71 5.2M
2025-05-23 0.72 0.72 0.71 0.71 16.3M
2025-05-22 0.72 0.72 0.71 0.71 7.2M
2025-05-21 0.72 0.72 0.72 0.72 4.5M
2025-05-20 0.72 0.72 0.72 0.72 5.4M
2025-05-19 0.72 0.72 0.71 0.72 9.0M
2025-05-16 0.72 0.72 0.72 0.72 6.7M
2025-05-15 0.73 0.73 0.72 0.72 10.6M
2025-05-14 0.73 0.74 0.73 0.73 10.7M
2025-05-13 0.74 0.74 0.73 0.73 12.2M
2025-05-12 0.73 0.73 0.73 0.73 10.8M
2025-05-09 0.74 0.74 0.73 0.73 13.0M
2025-05-08 0.74 0.74 0.74 0.74 9.1M
2025-05-07 0.75 0.76 0.74 0.74 14.9M
2025-05-06 0.73 0.74 0.73 0.74 11.5M
2025-04-30 0.72 0.73 0.72 0.73 6.8M
2025-04-29 0.72 0.73 0.72 0.72 5.4M
2025-04-28 0.72 0.73 0.72 0.72 6.0M
2025-04-25 0.73 0.73 0.72 0.72 6.4M
2025-04-24 0.73 0.73 0.72 0.72 9.7M
2025-04-23 0.74 0.74 0.73 0.73 11.7M
2025-04-22 0.74 0.74 0.73 0.74 9.6M
2025-04-21 0.73 0.74 0.73 0.74 9.0M
2025-04-18 0.73 0.73 0.72 0.73 8.1M
2025-04-17 0.73 0.74 0.73 0.73 10.9M
2025-04-16 0.73 0.73 0.72 0.73 11.6M
2025-04-15 0.73 0.73 0.72 0.73 10.9M
2025-04-14 0.73 0.74 0.73 0.73 14.3M
2025-04-11 0.71 0.74 0.71 0.73 31.7M
2025-04-10 0.72 0.73 0.71 0.71 26.4M
2025-04-09 0.67 0.72 0.66 0.70 49.3M
2025-04-08 0.68 0.69 0.67 0.68 24.7M
2025-04-07 0.72 0.72 0.63 0.67 42.1M
2025-04-03 0.74 0.74 0.73 0.74 10.3M
2025-04-02 0.74 0.74 0.74 0.74 7.2M
2025-04-01 0.74 0.75 0.74 0.74 9.4M
2025-03-31 0.74 0.74 0.73 0.74 21.8M
2025-03-28 0.75 0.75 0.74 0.74 14.5M
2025-03-27 0.74 0.76 0.74 0.75 23.6M
2025-03-26 0.75 0.75 0.74 0.74 12.0M
2025-03-25 0.76 0.76 0.74 0.75 14.1M
2025-03-24 0.75 0.76 0.74 0.76 15.4M
2025-03-21 0.77 0.77 0.75 0.75 25.1M
2025-03-20 0.78 0.78 0.77 0.77 12.6M
2025-03-19 0.79 0.79 0.78 0.78 9.8M
2025-03-18 0.78 0.80 0.78 0.79 9.4M
2025-03-17 0.79 0.79 0.78 0.78 10.4M
2025-03-14 0.77 0.79 0.77 0.79 18.8M
2025-03-13 0.79 0.79 0.77 0.77 23.6M
2025-03-12 0.80 0.80 0.79 0.79 18.2M
2025-03-11 0.79 0.80 0.78 0.79 21.7M
2025-03-10 0.80 0.80 0.79 0.80 25.1M
2025-03-07 0.80 0.81 0.80 0.80 20.4M
2025-03-06 0.80 0.81 0.79 0.81 37.0M
2025-03-05 0.78 0.79 0.77 0.78 18.2M
2025-03-04 0.76 0.79 0.76 0.78 24.5M
2025-03-03 0.78 0.78 0.76 0.77 24.2M
2025-02-28 0.81 0.81 0.78 0.78 45.6M
2025-02-27 0.81 0.82 0.79 0.81 40.9M
2025-02-26 0.80 0.82 0.79 0.81 40.2M
2025-02-25 0.78 0.81 0.78 0.80 44.6M
2025-02-24 0.79 0.80 0.78 0.79 43.7M
2025-02-21 0.75 0.79 0.75 0.79 106.5M
2025-02-20 0.75 0.75 0.74 0.75 20.2M
2025-02-19 0.73 0.75 0.73 0.75 29.3M
2025-02-18 0.75 0.75 0.73 0.73 25.9M
2025-02-17 0.74 0.75 0.74 0.75 33.1M
2025-02-14 0.73 0.74 0.73 0.74 19.7M
2025-02-13 0.75 0.75 0.73 0.74 19.4M
2025-02-12 0.74 0.75 0.74 0.75 26.0M
2025-02-11 0.75 0.75 0.74 0.74 19.0M
2025-02-10 0.74 0.75 0.73 0.75 32.2M
2025-02-07 0.73 0.75 0.72 0.74 46.1M
2025-02-06 0.70 0.73 0.70 0.73 40.7M
2025-02-05 0.71 0.71 0.70 0.71 36.0M
2025-01-27 0.71 0.71 0.69 0.69 19.0M
2025-01-24 0.70 0.71 0.70 0.70 14.6M
2025-01-23 0.71 0.72 0.70 0.70 22.9M
2025-01-22 0.70 0.71 0.70 0.70 16.4M
2025-01-21 0.70 0.71 0.70 0.71 18.6M
2025-01-20 0.70 0.71 0.70 0.70 16.0M
2025-01-17 0.69 0.71 0.69 0.70 31.1M
2025-01-16 0.71 0.72 0.69 0.69 38.8M
2025-01-15 0.71 0.71 0.70 0.71 20.3M
2025-01-14 0.69 0.71 0.68 0.71 37.7M
2025-01-13 0.68 0.69 0.68 0.69 19.4M
2025-01-10 0.69 0.71 0.69 0.69 25.8M
2025-01-09 0.70 0.70 0.69 0.70 19.1M
2025-01-08 0.69 0.71 0.68 0.70 24.2M
2025-01-07 0.68 0.70 0.68 0.70 24.1M
2025-01-06 0.68 0.69 0.67 0.68 18.7M
2025-01-03 0.69 0.70 0.68 0.68 37.6M
2025-01-02 0.72 0.72 0.68 0.69 64.1M