Huatai Securities

601688
🏛️ china →
21.77
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.59 21.97 21.54 21.78 41,398.8K
09:35 21.78 21.90 21.73 21.74 16,541.2K
09:40 21.74 21.74 21.56 21.61 11,177.3K
09:45 21.60 21.70 21.46 21.50 10,183.0K
09:50 21.50 21.53 21.43 21.45 8,536.2K
09:55 21.44 21.50 21.42 21.47 6,781.6K
10:00 21.47 21.49 21.40 21.42 7,200.5K
10:05 21.41 21.43 21.35 21.40 9,884.5K
10:10 21.40 21.46 21.40 21.44 5,867.3K
10:15 21.43 21.50 21.43 21.48 4,562.7K
10:20 21.48 21.50 21.41 21.43 3,653.7K
10:25 21.43 21.43 21.35 21.39 6,219.5K
10:30 21.39 21.39 21.35 21.37 4,996.0K
10:35 21.37 21.37 21.28 21.28 6,061.7K
10:40 21.28 21.35 21.26 21.30 6,114.0K
10:45 21.30 21.38 21.30 21.36 4,939.8K
10:50 21.36 21.40 21.33 21.35 3,197.9K
10:55 21.36 21.48 21.35 21.45 3,748.2K
11:00 21.44 21.48 21.42 21.47 2,890.3K
11:05 21.45 21.60 21.45 21.60 5,023.8K
11:10 21.62 21.68 21.61 21.68 4,618.0K
11:15 21.68 21.82 21.66 21.82 4,481.3K
11:20 21.80 21.83 21.76 21.82 6,046.9K
11:25 21.82 21.83 21.73 21.73 4,590.2K
13:00 21.71 21.90 21.71 21.90 5,659.4K
13:05 21.89 21.98 21.87 21.97 5,966.0K
13:10 21.97 21.98 21.91 21.94 3,882.0K
13:15 21.95 22.03 21.90 21.90 6,060.3K
13:20 21.91 21.91 21.80 21.89 4,918.6K
13:25 21.89 21.93 21.79 21.80 4,207.9K
13:30 21.80 21.82 21.76 21.76 2,587.3K
13:35 21.77 21.80 21.75 21.80 2,171.9K
13:40 21.80 21.81 21.76 21.77 1,862.5K
13:45 21.76 21.79 21.74 21.76 2,093.0K
13:50 21.76 21.76 21.71 21.71 2,755.2K
13:55 21.71 21.72 21.69 21.70 2,226.5K
14:00 21.71 21.75 21.68 21.75 2,581.2K
14:05 21.74 21.76 21.71 21.71 2,457.3K
14:10 21.71 21.76 21.70 21.74 1,789.6K
14:15 21.75 21.80 21.74 21.77 2,258.2K
14:20 21.77 21.81 21.77 21.78 1,705.3K
14:25 21.78 21.78 21.75 21.77 2,367.9K
14:30 21.77 21.77 21.70 21.72 2,904.7K
14:35 21.72 21.72 21.64 21.67 3,487.6K
14:40 21.67 21.70 21.67 21.70 2,200.2K
14:45 21.70 21.74 21.69 21.71 3,238.3K
14:50 21.72 21.74 21.70 21.74 3,893.6K
14:55 21.73 21.77 21.72 21.77 5,686.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 21.73 22.05 21.26 21.77 267.7M
2025-09-29 19.76 21.77 19.75 21.77 298.6M
2025-09-26 19.68 20.04 19.63 19.79 61.8M
2025-09-25 19.65 20.00 19.56 19.70 69.1M
2025-09-24 19.51 19.75 19.36 19.61 75.9M
2025-09-23 19.76 19.84 19.40 19.51 77.2M
2025-09-22 19.58 19.93 19.50 19.89 67.9M
2025-09-19 19.66 19.77 19.48 19.52 70.6M
2025-09-18 20.32 20.32 19.47 19.64 156.6M
2025-09-17 20.33 20.43 20.16 20.27 89.5M
2025-09-16 20.59 20.65 20.19 20.29 83.0M
2025-09-15 20.75 20.83 20.42 20.56 80.9M
2025-09-12 21.18 21.30 20.69 20.78 85.5M
2025-09-11 20.48 21.27 20.38 21.17 102.2M
2025-09-10 20.74 20.75 20.40 20.46 56.8M
2025-09-09 20.29 21.19 20.24 20.65 121.3M
2025-09-08 20.43 20.54 20.08 20.23 80.2M
2025-09-05 20.26 20.48 20.12 20.42 74.3M
2025-09-04 20.55 20.58 19.97 20.27 108.5M
2025-09-03 21.18 21.25 20.38 20.56 93.6M
2025-09-02 21.37 21.47 20.91 21.08 98.1M
2025-09-01 21.95 21.97 21.30 21.35 110.6M
2025-08-29 21.95 22.31 21.62 21.68 117.7M
2025-08-28 21.36 21.93 21.29 21.91 104.4M
2025-08-27 22.18 22.32 21.40 21.41 128.2M
2025-08-26 22.29 22.55 22.06 22.16 74.6M
2025-08-25 22.45 22.69 22.01 22.33 141.9M
2025-08-22 21.26 22.19 21.22 22.15 131.7M
2025-08-21 21.70 21.80 21.23 21.31 70.6M
2025-08-20 21.18 21.60 21.06 21.57 85.8M
2025-08-19 21.51 21.84 21.21 21.23 102.6M
2025-08-18 21.88 21.99 21.43 21.43 195.6M
2025-08-15 21.47 22.12 21.18 21.75 216.3M
2025-08-14 21.17 22.29 21.17 21.84 216.0M
2025-08-13 20.47 21.85 20.47 21.12 191.8M
2025-08-12 20.37 20.55 20.26 20.47 67.2M
2025-08-11 20.24 20.49 20.20 20.29 69.8M
2025-08-08 20.23 20.41 20.07 20.25 55.7M
2025-08-07 20.40 20.55 20.11 20.26 54.8M
2025-08-06 19.90 20.40 19.82 20.38 100.9M
2025-08-05 19.84 19.98 19.65 19.90 75.4M
2025-08-04 19.73 19.89 19.65 19.77 65.8M
2025-08-01 20.00 20.24 19.79 19.84 81.2M
2025-07-31 20.22 20.63 19.87 20.05 117.1M
2025-07-30 20.44 20.75 20.20 20.43 96.7M
2025-07-29 20.38 20.66 19.97 20.59 125.3M
2025-07-28 19.95 20.88 19.90 20.48 131.8M
2025-07-25 20.25 20.25 19.82 19.89 89.1M
2025-07-24 19.48 20.28 19.43 20.15 159.8M
2025-07-23 19.04 19.83 19.04 19.51 160.5M
2025-07-22 19.06 19.22 18.80 19.01 66.4M
2025-07-21 18.56 19.13 18.48 19.07 114.6M
2025-07-18 18.27 18.57 18.26 18.49 62.8M
2025-07-17 18.15 18.31 18.08 18.27 38.4M
2025-07-16 18.21 18.29 18.02 18.12 42.9M
2025-07-15 18.37 18.46 18.14 18.25 49.7M
2025-07-14 18.44 18.51 18.29 18.31 58.2M
2025-07-11 18.24 18.70 18.21 18.43 128.7M
2025-07-10 17.97 18.29 17.97 18.21 60.9M
2025-07-09 18.25 18.34 17.99 18.02 54.1M
2025-07-08 18.00 18.28 17.97 18.20 63.9M
2025-07-07 18.00 18.10 17.92 17.98 35.9M
2025-07-04 17.88 18.25 17.74 17.99 69.7M
2025-07-03 17.76 17.98 17.76 17.87 34.5M
2025-07-02 17.85 17.94 17.74 17.79 36.2M
2025-07-01 17.84 17.90 17.68 17.79 36.1M
2025-06-30 17.95 18.00 17.73 17.81 53.5M
2025-06-27 17.92 18.46 17.85 17.91 97.1M
2025-06-26 18.06 18.15 17.90 17.92 87.2M
2025-06-25 17.44 18.09 17.41 17.98 130.3M
2025-06-24 17.05 17.48 17.05 17.41 67.7M
2025-06-23 16.62 17.11 16.62 17.06 40.9M
2025-06-20 16.79 16.90 16.75 16.80 28.6M
2025-06-19 17.11 17.13 16.70 16.74 49.2M
2025-06-18 17.24 17.26 16.97 17.14 40.7M
2025-06-17 17.19 17.26 17.15 17.25 33.8M
2025-06-16 17.00 17.23 16.92 17.20 41.7M
2025-06-13 17.10 17.17 16.93 17.00 49.1M
2025-06-12 17.09 17.30 17.03 17.17 51.4M
2025-06-11 16.82 17.22 16.82 17.14 63.2M
2025-06-10 16.99 17.07 16.70 16.81 42.6M
2025-06-09 16.95 17.16 16.95 16.98 44.4M
2025-06-06 16.99 17.09 16.82 16.85 32.5M
2025-06-05 16.87 17.06 16.86 16.99 51.3M
2025-06-04 16.70 17.03 16.65 16.90 45.6M
2025-06-03 16.45 16.74 16.14 16.69 66.4M
2025-05-30 16.72 16.82 16.61 16.76 27.6M
2025-05-29 16.56 16.80 16.53 16.79 35.2M
2025-05-28 16.55 16.64 16.51 16.56 21.6M
2025-05-27 16.60 16.64 16.41 16.50 29.0M
2025-05-26 16.66 16.73 16.51 16.65 29.7M
2025-05-23 16.84 16.93 16.60 16.66 42.6M
2025-05-22 16.94 16.94 16.83 16.88 25.8M
2025-05-21 17.06 17.10 16.93 16.94 25.7M
2025-05-20 17.03 17.14 16.99 17.04 32.6M
2025-05-19 16.93 17.11 16.85 17.03 44.2M
2025-05-16 17.12 17.20 16.81 16.93 51.2M
2025-05-15 17.20 17.30 17.09 17.18 62.1M
2025-05-14 16.66 17.65 16.61 17.44 141.7M
2025-05-13 16.88 16.88 16.61 16.64 40.6M
2025-05-12 16.47 16.80 16.43 16.76 61.9M
2025-05-09 16.43 16.57 16.36 16.36 38.7M
2025-05-08 16.30 16.50 16.23 16.44 52.2M
2025-05-07 16.55 16.69 16.27 16.38 75.5M
2025-05-06 16.15 16.24 16.09 16.16 49.0M
2025-04-30 15.91 16.19 15.88 16.05 46.2M
2025-04-29 15.93 15.96 15.83 15.85 40.9M
2025-04-28 16.06 16.06 15.83 15.94 37.8M
2025-04-25 15.92 16.12 15.88 16.05 42.3M
2025-04-24 15.96 16.10 15.88 15.88 37.2M
2025-04-23 15.88 16.15 15.75 15.96 65.6M
2025-04-22 15.78 15.94 15.78 15.81 34.8M
2025-04-21 15.68 15.85 15.63 15.82 41.0M
2025-04-18 15.49 15.77 15.47 15.70 48.0M
2025-04-17 15.41 15.55 15.38 15.54 41.9M
2025-04-16 15.48 15.50 15.26 15.48 47.9M
2025-04-15 15.53 15.55 15.40 15.53 33.9M
2025-04-14 15.61 15.65 15.50 15.53 45.8M
2025-04-11 15.57 15.63 15.36 15.51 55.8M
2025-04-10 15.51 15.68 15.32 15.54 94.2M
2025-04-09 14.81 15.21 14.60 15.13 98.3M
2025-04-08 14.95 14.98 14.72 14.93 93.3M
2025-04-07 15.35 15.47 14.63 14.74 157.0M
2025-04-03 16.25 16.38 16.15 16.26 67.4M
2025-04-02 16.37 16.49 16.33 16.38 50.5M
2025-04-01 16.60 16.67 16.23 16.40 94.0M
2025-03-31 17.41 17.41 16.51 16.54 161.0M
2025-03-28 17.72 17.73 17.51 17.58 46.3M
2025-03-27 17.70 17.85 17.55 17.69 42.2M
2025-03-26 17.78 17.85 17.69 17.70 26.5M
2025-03-25 17.72 17.85 17.61 17.83 43.0M
2025-03-24 17.60 17.83 17.57 17.72 45.0M
2025-03-21 17.85 17.95 17.58 17.61 56.4M
2025-03-20 18.15 18.18 17.81 17.91 50.0M
2025-03-19 18.13 18.25 18.10 18.17 44.8M
2025-03-18 18.08 18.26 18.08 18.16 62.5M
2025-03-17 18.14 18.21 17.98 18.01 64.9M
2025-03-14 17.65 18.22 17.61 18.08 136.9M
2025-03-13 17.58 17.73 17.47 17.60 38.9M
2025-03-12 17.64 17.89 17.53 17.62 50.0M
2025-03-11 17.33 17.65 17.30 17.65 41.6M
2025-03-10 17.65 17.70 17.41 17.47 45.3M
2025-03-07 17.95 17.95 17.64 17.68 54.0M
2025-03-06 17.85 18.08 17.79 18.00 82.3M
2025-03-05 17.67 17.82 17.56 17.71 36.2M
2025-03-04 17.45 17.89 17.41 17.67 48.2M
2025-03-03 17.48 17.69 17.42 17.53 49.1M
2025-02-28 17.88 18.09 17.40 17.48 65.9M
2025-02-27 17.98 18.10 17.71 17.94 67.0M
2025-02-26 17.72 18.02 17.66 18.00 60.2M
2025-02-25 17.82 17.99 17.69 17.71 46.8M
2025-02-24 17.84 18.08 17.77 17.97 67.6M
2025-02-21 17.54 17.94 17.38 17.84 75.5M
2025-02-20 17.48 17.57 17.37 17.52 37.8M
2025-02-19 17.37 17.66 17.36 17.54 45.6M
2025-02-18 17.77 17.81 17.37 17.45 57.6M
2025-02-17 18.13 18.16 17.66 17.82 71.1M
2025-02-14 17.68 18.06 17.67 17.95 70.6M
2025-02-13 17.63 17.94 17.51 17.77 84.6M
2025-02-12 17.47 17.67 17.37 17.65 48.5M
2025-02-11 17.46 17.59 17.29 17.52 49.4M
2025-02-10 17.45 17.66 17.41 17.46 50.0M
2025-02-07 17.18 17.69 17.07 17.48 85.2M
2025-02-06 16.94 17.22 16.90 17.15 46.1M
2025-02-05 17.16 17.16 16.89 16.98 38.9M
2025-01-27 17.35 17.35 16.99 16.99 38.7M
2025-01-24 17.05 17.32 16.99 17.25 44.6M
2025-01-23 17.18 17.52 17.06 17.10 68.1M
2025-01-22 16.85 16.95 16.75 16.90 34.1M
2025-01-21 17.05 17.08 16.79 16.93 30.7M
2025-01-20 16.99 17.15 16.87 16.89 41.9M
2025-01-17 16.64 16.95 16.61 16.85 37.4M
2025-01-16 16.83 16.99 16.60 16.70 42.5M
2025-01-15 16.80 16.91 16.71 16.77 33.7M
2025-01-14 16.38 16.90 16.35 16.88 62.9M
2025-01-13 16.20 16.46 16.19 16.35 33.5M
2025-01-10 16.48 16.64 16.36 16.36 37.3M
2025-01-09 16.49 16.63 16.41 16.52 28.7M
2025-01-08 16.70 16.72 16.25 16.50 58.1M
2025-01-07 16.64 16.76 16.56 16.75 39.8M
2025-01-06 16.50 16.63 16.40 16.57 46.2M
2025-01-03 16.88 16.90 16.44 16.53 73.2M
2025-01-02 17.50 17.51 16.60 16.81 130.2M