Huatai-PB CSI 500

512510
🏛️ china →
2.09
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
2021-12-31 1.86 1.88 1.86 1.88 6.4M
2021-12-30 1.85 1.86 1.85 1.86 4.6M
2021-12-29 1.85 1.86 1.85 1.85 4.7M
2021-12-28 1.85 1.86 1.84 1.86 6.3M
2021-12-27 1.85 1.87 1.85 1.85 6.7M
2021-12-24 1.86 1.87 1.85 1.86 7.8M
2021-12-23 1.86 1.87 1.85 1.86 5.6M
2021-12-22 1.85 1.86 1.85 1.86 5.8M
2021-12-21 1.83 1.85 1.83 1.85 6.3M
2021-12-20 1.86 1.86 1.83 1.84 7.2M
2021-12-17 1.87 1.87 1.86 1.86 8.3M
2021-12-16 1.86 1.87 1.86 1.87 5.6M
2021-12-15 1.86 1.87 1.85 1.86 8.1M
2021-12-14 1.86 1.86 1.86 1.86 5.8M
2021-12-13 1.86 1.87 1.86 1.87 7.3M
2021-12-10 1.86 1.86 1.85 1.86 8.7M
2021-12-09 1.86 1.86 1.85 1.86 7.0M
2021-12-08 1.83 1.85 1.83 1.85 8.0M
2021-12-07 1.84 1.85 1.82 1.83 6.5M
2021-12-06 1.86 1.86 1.84 1.84 7.3M
2021-12-03 1.83 1.86 1.83 1.85 6.3M
2021-12-02 1.85 1.85 1.83 1.84 11.4M
2021-12-01 1.84 1.85 1.83 1.85 9.0M
2021-11-30 1.84 1.85 1.83 1.84 9.7M
2021-11-29 1.83 1.84 1.81 1.83 6.6M
2021-11-26 1.84 1.84 1.83 1.83 8.3M
2021-11-25 1.85 1.85 1.84 1.84 8.3M
2021-11-24 1.84 1.85 1.83 1.84 6.6M
2021-11-23 1.84 1.85 1.83 1.84 7.0M
2021-11-22 1.82 1.84 1.82 1.84 9.6M
2021-11-19 1.80 1.82 1.79 1.82 7.4M
2021-11-18 1.80 1.81 1.79 1.80 3.3M
2021-11-17 1.78 1.80 1.78 1.80 5.8M
2021-11-16 1.81 1.81 1.78 1.79 5.6M
2021-11-15 1.81 1.82 1.79 1.80 5.0M
2021-11-12 1.80 1.81 1.80 1.81 4.0M
2021-11-11 1.79 1.80 1.78 1.80 6.5M
2021-11-10 1.79 1.79 1.76 1.79 4.3M
2021-11-09 1.78 1.79 1.78 1.79 2.9M
2021-11-08 1.77 1.78 1.76 1.78 12.0M
2021-11-05 1.79 1.79 1.76 1.77 5.2M
2021-11-04 1.77 1.79 1.77 1.79 4.0M
2021-11-03 1.76 1.78 1.76 1.77 8.3M
2021-11-02 1.79 1.79 1.75 1.76 7.6M
2021-11-01 1.78 1.79 1.77 1.79 7.5M
2021-10-29 1.76 1.78 1.75 1.78 5.7M
2021-10-28 1.77 1.78 1.75 1.76 6.7M
2021-10-27 1.79 1.79 1.77 1.78 4.3M
2021-10-26 1.79 1.81 1.79 1.79 4.0M
2021-10-25 1.78 1.79 1.77 1.79 6.2M
2021-10-22 1.79 1.80 1.77 1.78 5.7M
2021-10-21 1.80 1.80 1.79 1.79 4.7M
2021-10-20 1.80 1.81 1.78 1.80 5.6M
2021-10-19 1.78 1.80 1.78 1.80 3.9M
2021-10-18 1.78 1.78 1.77 1.78 6.0M
2021-10-15 1.76 1.78 1.76 1.78 3.3M
2021-10-14 1.76 1.77 1.75 1.77 3.0M
2021-10-13 1.76 1.76 1.74 1.76 7.7M
2021-10-12 1.79 1.79 1.74 1.76 8.9M
2021-10-11 1.79 1.80 1.78 1.79 7.5M
2021-10-08 1.79 1.81 1.78 1.79 27.9M
2021-09-30 1.78 1.79 1.78 1.79 7.2M
2021-09-29 1.81 1.81 1.77 1.78 35.8M
2021-09-28 1.81 1.82 1.80 1.81 6.2M
2021-09-27 1.86 1.87 1.80 1.81 14.5M
2021-09-24 1.89 1.89 1.86 1.86 6.0M
2021-09-23 1.88 1.90 1.88 1.89 6.7M
2021-09-22 1.84 1.88 1.84 1.88 11.8M
2021-09-17 1.88 1.89 1.84 1.87 20.7M
2021-09-16 1.91 1.93 1.87 1.88 36.4M
2021-09-15 1.91 1.92 1.89 1.91 9.4M
2021-09-14 1.93 1.94 1.90 1.91 25.9M
2021-09-13 1.92 1.93 1.91 1.92 6.8M
2021-09-10 1.93 1.93 1.91 1.92 10.0M
2021-09-09 1.90 1.93 1.90 1.93 10.3M
2021-09-08 1.89 1.90 1.88 1.90 7.1M
2021-09-07 1.85 1.89 1.84 1.89 36.8M
2021-09-06 1.83 1.85 1.82 1.85 5.4M
2021-09-03 1.84 1.86 1.82 1.84 6.3M
2021-09-02 1.80 1.84 1.79 1.84 6.4M
2021-09-01 1.84 1.84 1.79 1.82 7.9M
2021-08-31 1.82 1.84 1.81 1.83 3.0M
2021-08-30 1.81 1.83 1.81 1.82 5.3M
2021-08-27 1.79 1.81 1.79 1.81 5.0M
2021-08-26 1.80 1.81 1.79 1.79 3.5M
2021-08-25 1.78 1.80 1.78 1.80 3.5M
2021-08-24 1.76 1.78 1.76 1.78 4.0M
2021-08-23 1.75 1.77 1.75 1.76 3.1M
2021-08-20 1.75 1.75 1.72 1.75 3.9M
2021-08-19 1.74 1.75 1.73 1.75 6.3M
2021-08-18 1.74 1.75 1.73 1.74 4.2M
2021-08-17 1.77 1.77 1.73 1.73 3.9M
2021-08-16 1.79 1.79 1.77 1.77 3.7M
2021-08-13 1.78 1.79 1.77 1.79 2.9M
2021-08-12 1.77 1.79 1.77 1.79 2.3M
2021-08-11 1.76 1.78 1.76 1.77 2.0M
2021-08-10 1.75 1.77 1.75 1.76 2.3M
2021-08-09 1.74 1.75 1.72 1.74 2.9M
2021-08-06 1.73 1.74 1.73 1.74 2.0M
2021-08-05 1.73 1.74 1.72 1.73 3.0M
2021-08-04 1.71 1.73 1.71 1.73 3.1M
2021-08-03 1.72 1.73 1.70 1.71 4.2M
2021-08-02 1.70 1.72 1.68 1.72 4.2M
2021-07-30 1.69 1.70 1.68 1.70 4.7M
2021-07-29 1.66 1.69 1.66 1.69 5.0M
2021-07-28 1.69 1.69 1.64 1.66 7.7M
2021-07-27 1.72 1.73 1.68 1.69 7.2M
2021-07-26 1.75 1.75 1.70 1.72 8.3M
2021-07-23 1.75 1.76 1.74 1.76 4.6M
2021-07-22 1.74 1.75 1.74 1.75 2.7M
2021-07-21 1.72 1.74 1.72 1.74 3.7M
2021-07-20 1.72 1.72 1.71 1.72 3.5M
2021-07-19 1.73 1.74 1.71 1.72 3.9M
2021-07-16 1.72 1.74 1.72 1.73 6.1M
2021-07-15 1.72 1.73 1.70 1.72 1.2M
2021-07-14 1.73 1.73 1.72 1.72 3.5M
2021-07-13 1.72 1.73 1.71 1.73 3.6M
2021-07-12 1.69 1.72 1.69 1.72 3.2M
2021-07-09 1.67 1.69 1.66 1.69 3.3M
2021-07-08 1.67 1.69 1.67 1.68 2.2M
2021-07-07 1.66 1.68 1.65 1.67 2.7M
2021-07-06 1.67 1.67 1.65 1.66 2.9M
2021-07-05 1.65 1.66 1.65 1.66 3.4M
2021-07-02 1.67 1.67 1.65 1.65 3.6M
2021-07-01 1.68 1.69 1.66 1.66 5.3M
2021-06-30 1.67 1.69 1.67 1.68 4.2M
2021-06-29 1.69 1.69 1.67 1.68 4.1M
2021-06-28 1.68 1.69 1.68 1.69 2.8M
2021-06-25 1.67 1.69 1.67 1.68 3.9M
2021-06-24 1.68 1.68 1.66 1.67 4.7M
2021-06-23 1.66 1.68 1.66 1.68 2.5M
2021-06-22 1.65 1.66 1.65 1.66 2.5M
2021-06-21 1.64 1.65 1.63 1.65 2.4M
2021-06-18 1.63 1.64 1.62 1.64 1.7M
2021-06-17 1.62 1.63 1.62 1.63 2.9M
2021-06-16 1.64 1.64 1.61 1.61 2.7M
2021-06-15 1.66 1.67 1.63 1.64 1.8M
2021-06-11 1.66 1.67 1.65 1.66 2.3M
2021-06-10 1.65 1.66 1.64 1.66 2.0M
2021-06-09 1.64 1.65 1.63 1.65 2.3M
2021-06-08 1.65 1.66 1.63 1.64 2.1M
2021-06-07 1.64 1.65 1.64 1.65 2.0M
2021-06-04 1.63 1.65 1.62 1.64 3.2M
2021-06-03 1.63 1.65 1.63 1.63 2.2M
2021-06-02 1.64 1.65 1.63 1.63 3.4M
2021-06-01 1.65 1.65 1.63 1.64 2.4M
2021-05-31 1.63 1.65 1.63 1.64 2.0M
2021-05-28 1.63 1.64 1.62 1.63 4.1M
2021-05-27 1.62 1.63 1.62 1.63 2.3M
2021-05-26 1.62 1.62 1.61 1.62 3.4M
2021-05-25 1.60 1.62 1.60 1.62 5.3M
2021-05-24 1.60 1.62 1.59 1.60 3.5M
2021-05-21 1.60 1.61 1.59 1.59 4.5M
2021-05-20 1.60 1.60 1.59 1.59 3.5M
2021-05-19 1.61 1.61 1.59 1.60 2.0M
2021-05-18 1.60 1.61 1.60 1.60 3.7M
2021-05-17 1.59 1.61 1.59 1.60 8.7M
2021-05-14 1.57 1.59 1.56 1.59 5.2M
2021-05-13 1.58 1.58 1.56 1.57 3.6M
2021-05-12 1.56 1.58 1.56 1.58 4.6M
2021-05-11 1.57 1.57 1.54 1.57 1.1M
2021-05-10 1.57 1.58 1.56 1.57 2.2M
2021-05-07 1.58 1.58 1.57 1.57 4.5M
2021-05-06 1.57 1.59 1.57 1.58 4.3M
2021-04-30 1.58 1.58 1.57 1.58 4.4M
2021-04-29 1.57 1.58 1.57 1.58 4.5M
2021-04-28 1.56 1.58 1.55 1.58 3.9M
2021-04-27 1.56 1.57 1.55 1.56 1.5M
2021-04-26 1.57 1.59 1.56 1.57 4.3M
2021-04-23 1.56 1.57 1.55 1.57 3.3M
2021-04-22 1.55 1.57 1.55 1.56 4.9M
2021-04-21 1.55 1.56 1.54 1.56 3.2M
2021-04-20 1.55 1.57 1.55 1.56 4.0M
2021-04-19 1.54 1.56 1.53 1.55 4.4M
2021-04-16 1.52 1.54 1.52 1.54 4.3M
2021-04-15 1.52 1.52 1.50 1.52 3.6M
2021-04-14 1.51 1.52 1.50 1.52 3.1M
2021-04-13 1.51 1.51 1.50 1.51 2.4M
2021-04-12 1.53 1.53 1.50 1.51 5.8M
2021-04-09 1.54 1.54 1.53 1.53 4.9M
2021-04-08 1.53 1.54 1.52 1.54 2.3M
2021-04-07 1.52 1.53 1.52 1.53 2.4M
2021-04-06 1.54 1.54 1.53 1.53 0.9M
2021-04-02 1.52 1.53 1.52 1.53 2.8M
2021-04-01 1.51 1.53 1.51 1.52 3.6M
2021-03-31 1.51 1.51 1.50 1.51 1.6M
2021-03-30 1.51 1.52 1.50 1.51 1.3M
2021-03-29 1.51 1.52 1.50 1.51 2.0M
2021-03-26 1.49 1.51 1.49 1.51 2.5M
2021-03-25 1.48 1.49 1.47 1.49 3.3M
2021-03-24 1.50 1.50 1.48 1.48 3.1M
2021-03-23 1.52 1.52 1.49 1.50 3.2M
2021-03-22 1.50 1.52 1.50 1.52 3.8M
2021-03-19 1.50 1.51 1.49 1.50 2.9M
2021-03-18 1.50 1.52 1.50 1.51 2.0M
2021-03-17 1.50 1.50 1.48 1.50 3.0M
2021-03-16 1.50 1.50 1.48 1.49 2.5M
2021-03-15 1.50 1.50 1.47 1.50 3.9M
2021-03-12 1.50 1.50 1.48 1.50 3.8M
2021-03-11 1.47 1.50 1.45 1.50 8.0M
2021-03-10 1.48 1.49 1.46 1.47 9.5M
2021-03-09 1.51 1.52 1.46 1.48 9.5M
2021-03-08 1.54 1.56 1.51 1.51 6.0M
2021-03-05 1.54 1.55 1.52 1.55 4.1M
2021-03-04 1.57 1.57 1.53 1.54 5.1M
2021-03-03 1.55 1.57 1.55 1.57 4.6M
2021-03-02 1.57 1.57 1.54 1.55 4.0M
2021-03-01 1.53 1.56 1.53 1.56 3.9M
2021-02-26 1.56 1.56 1.53 1.53 5.5M
2021-02-25 1.57 1.58 1.56 1.57 4.5M
2021-02-24 1.59 1.60 1.56 1.57 9.6M
2021-02-23 1.60 1.61 1.59 1.59 5.8M
2021-02-22 1.61 1.64 1.60 1.60 6.0M
2021-02-19 1.59 1.61 1.57 1.61 8.1M
2021-02-18 1.59 1.61 1.58 1.59 5.6M
2021-02-10 1.56 1.57 1.54 1.57 7.9M
2021-02-09 1.52 1.55 1.52 1.55 4.4M
2021-02-08 1.50 1.53 1.50 1.52 5.0M
2021-02-05 1.52 1.53 1.50 1.50 8.6M
2021-02-04 1.54 1.54 1.50 1.52 6.5M
2021-02-03 1.55 1.56 1.54 1.54 7.5M
2021-02-02 1.53 1.55 1.53 1.55 6.3M
2021-02-01 1.52 1.54 1.52 1.53 9.3M
2021-01-29 1.55 1.55 1.50 1.53 11.7M
2021-01-28 1.56 1.57 1.54 1.55 7.5M
2021-01-27 1.57 1.58 1.56 1.57 6.5M
2021-01-26 1.60 1.60 1.57 1.57 5.6M
2021-01-25 1.59 1.61 1.58 1.60 8.0M
2021-01-22 1.59 1.59 1.58 1.59 10.1M
2021-01-21 1.56 1.60 1.56 1.59 10.5M
2021-01-20 1.55 1.57 1.55 1.56 7.5M
2021-01-19 1.57 1.57 1.55 1.55 6.6M
2021-01-18 1.54 1.57 1.53 1.56 6.4M
2021-01-15 1.55 1.55 1.52 1.54 5.8M
2021-01-14 1.56 1.56 1.53 1.55 6.4M
2021-01-13 1.57 1.57 1.55 1.56 4.3M
2021-01-12 1.54 1.57 1.54 1.56 5.7M
2021-01-11 1.57 1.57 1.54 1.54 10.2M
2021-01-08 1.56 1.58 1.55 1.57 11.8M
2021-01-07 1.56 1.57 1.55 1.56 9.5M
2021-01-06 1.56 1.57 1.55 1.56 9.5M
2021-01-05 1.56 1.56 1.54 1.56 13.1M
2021-01-04 1.52 1.55 1.52 1.55 13.7M