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
2023-12-29 1.47 1.49 1.47 1.48 7.5M
2023-12-28 1.45 1.48 1.45 1.47 8.2M
2023-12-27 1.44 1.46 1.43 1.45 6.2M
2023-12-26 1.45 1.45 1.44 1.44 8.6M
2023-12-25 1.46 1.46 1.45 1.45 5.4M
2023-12-22 1.46 1.47 1.45 1.46 7.1M
2023-12-21 1.46 1.47 1.44 1.46 13.1M
2023-12-20 1.48 1.48 1.46 1.46 6.4M
2023-12-19 1.47 1.48 1.47 1.47 8.4M
2023-12-18 1.49 1.49 1.47 1.48 9.3M
2023-12-15 1.51 1.51 1.49 1.49 8.9M
2023-12-14 1.51 1.52 1.50 1.50 6.5M
2023-12-13 1.53 1.53 1.51 1.51 5.7M
2023-12-12 1.53 1.53 1.52 1.52 3.3M
2023-12-11 1.51 1.53 1.49 1.52 9.0M
2023-12-08 1.50 1.51 1.50 1.51 8.2M
2023-12-07 1.50 1.51 1.49 1.50 10.2M
2023-12-06 1.49 1.51 1.49 1.50 7.7M
2023-12-05 1.52 1.52 1.49 1.50 7.6M
2023-12-04 1.52 1.53 1.52 1.52 8.3M
2023-12-01 1.51 1.52 1.51 1.52 9.2M
2023-11-30 1.52 1.52 1.51 1.51 8.8M
2023-11-29 1.53 1.53 1.52 1.52 8.8M
2023-11-28 1.52 1.53 1.51 1.53 11.5M
2023-11-27 1.52 1.52 1.51 1.52 10.4M
2023-11-24 1.54 1.54 1.52 1.52 11.6M
2023-11-23 1.52 1.54 1.52 1.54 8.8M
2023-11-22 1.54 1.54 1.52 1.52 9.2M
2023-11-21 1.55 1.56 1.54 1.54 12.5M
2023-11-20 1.54 1.55 1.53 1.55 9.4M
2023-11-17 1.53 1.54 1.53 1.54 8.8M
2023-11-16 1.55 1.55 1.53 1.53 11.0M
2023-11-15 1.54 1.56 1.54 1.55 7.2M
2023-11-14 1.53 1.54 1.53 1.54 7.2M
2023-11-13 1.52 1.53 1.52 1.53 6.0M
2023-11-10 1.53 1.53 1.52 1.52 5.4M
2023-11-09 1.53 1.54 1.52 1.53 8.5M
2023-11-08 1.52 1.54 1.52 1.53 7.2M
2023-11-07 1.52 1.54 1.52 1.53 6.3M
2023-11-06 1.51 1.53 1.51 1.53 6.9M
2023-11-03 1.49 1.51 1.49 1.50 6.1M
2023-11-02 1.50 1.51 1.49 1.49 6.5M
2023-11-01 1.51 1.51 1.50 1.50 11.3M
2023-10-31 1.51 1.51 1.50 1.51 7.1M
2023-10-30 1.50 1.52 1.50 1.51 7.3M
2023-10-27 1.47 1.51 1.47 1.50 6.7M
2023-10-26 1.47 1.48 1.46 1.47 5.2M
2023-10-25 1.48 1.48 1.47 1.47 9.3M
2023-10-24 1.45 1.47 1.45 1.46 8.7M
2023-10-23 1.48 1.48 1.44 1.45 7.6M
2023-10-20 1.50 1.50 1.48 1.48 7.0M
2023-10-19 1.51 1.51 1.50 1.50 7.2M
2023-10-18 1.53 1.53 1.51 1.51 7.6M
2023-10-17 1.53 1.53 1.52 1.53 7.8M
2023-10-16 1.53 1.54 1.52 1.53 8.7M
2023-10-13 1.55 1.55 1.53 1.54 7.3M
2023-10-12 1.54 1.55 1.54 1.55 9.8M
2023-10-11 1.53 1.55 1.53 1.54 8.4M
2023-10-10 1.55 1.55 1.54 1.54 4.1M
2023-10-09 1.56 1.56 1.54 1.54 7.5M
2023-09-28 1.55 1.56 1.55 1.55 5.5M
2023-09-27 1.54 1.56 1.54 1.55 11.2M
2023-09-26 1.55 1.55 1.54 1.54 4.8M
2023-09-25 1.56 1.56 1.54 1.55 4.5M
2023-09-22 1.53 1.56 1.53 1.56 7.1M
2023-09-21 1.54 1.55 1.53 1.53 7.8M
2023-09-20 1.55 1.55 1.54 1.54 6.9M
2023-09-19 1.56 1.56 1.55 1.56 5.1M
2023-09-18 1.56 1.57 1.55 1.56 6.9M
2023-09-15 1.56 1.57 1.55 1.56 10.3M
2023-09-14 1.56 1.57 1.55 1.56 5.4M
2023-09-13 1.57 1.58 1.55 1.56 5.2M
2023-09-12 1.58 1.58 1.57 1.57 4.4M
2023-09-11 1.56 1.58 1.55 1.57 7.2M
2023-09-08 1.56 1.56 1.55 1.56 4.9M
2023-09-07 1.57 1.57 1.56 1.56 7.5M
2023-09-06 1.58 1.58 1.57 1.57 7.9M
2023-09-05 1.59 1.59 1.57 1.58 7.8M
2023-09-04 1.57 1.59 1.57 1.59 6.3M
2023-09-01 1.56 1.57 1.56 1.56 4.7M
2023-08-31 1.57 1.57 1.56 1.56 6.0M
2023-08-30 1.57 1.58 1.57 1.57 7.5M
2023-08-29 1.53 1.58 1.53 1.57 6.6M
2023-08-28 1.63 1.63 1.53 1.54 9.7M
2023-08-25 1.54 1.54 1.52 1.52 8.0M
2023-08-24 1.54 1.55 1.53 1.54 6.7M
2023-08-23 1.56 1.56 1.53 1.54 7.5M
2023-08-22 1.56 1.57 1.54 1.56 6.2M
2023-08-21 1.57 1.58 1.56 1.56 5.6M
2023-08-18 1.60 1.61 1.57 1.57 4.8M
2023-08-17 1.59 1.60 1.58 1.60 5.0M
2023-08-16 1.61 1.61 1.59 1.59 5.0M
2023-08-15 1.61 1.61 1.59 1.61 6.3M
2023-08-14 1.61 1.61 1.59 1.61 7.8M
2023-08-11 1.63 1.63 1.61 1.61 8.0M
2023-08-10 1.63 1.64 1.63 1.64 6.9M
2023-08-09 1.64 1.65 1.63 1.64 6.0M
2023-08-08 1.65 1.65 1.64 1.65 7.3M
2023-08-07 1.66 1.72 1.65 1.65 7.5M
2023-08-04 1.66 1.67 1.65 1.66 7.4M
2023-08-03 1.64 1.65 1.64 1.65 6.1M
2023-08-02 1.65 1.66 1.64 1.65 6.8M
2023-08-01 1.65 1.66 1.64 1.65 5.4M
2023-07-31 1.64 1.67 1.64 1.65 6.3M
2023-07-28 1.62 1.64 1.61 1.64 6.0M
2023-07-27 1.63 1.63 1.62 1.62 4.7M
2023-07-26 1.63 1.63 1.62 1.63 13.3M
2023-07-25 1.61 1.63 1.61 1.63 5.2M
2023-07-24 1.61 1.62 1.60 1.61 3.2M
2023-07-21 1.61 1.62 1.60 1.61 4.3M
2023-07-20 1.62 1.63 1.61 1.61 5.8M
2023-07-19 1.63 1.63 1.62 1.63 3.6M
2023-07-18 1.63 1.63 1.62 1.63 5.0M
2023-07-17 1.63 1.63 1.62 1.63 4.5M
2023-07-14 1.64 1.64 1.63 1.63 5.9M
2023-07-13 1.62 1.64 1.62 1.64 6.5M
2023-07-12 1.63 1.64 1.61 1.62 5.2M
2023-07-11 1.62 1.63 1.62 1.63 4.2M
2023-07-10 1.62 1.63 1.61 1.62 2.4M
2023-07-07 1.61 1.62 1.61 1.61 3.8M
2023-07-06 1.62 1.63 1.62 1.62 4.3M
2023-07-05 1.63 1.63 1.62 1.63 3.6M
2023-07-04 1.63 1.63 1.63 1.63 3.2M
2023-07-03 1.62 1.63 1.62 1.63 4.6M
2023-06-30 1.60 1.62 1.60 1.62 4.1M
2023-06-29 1.60 1.61 1.59 1.60 3.1M
2023-06-28 1.60 1.60 1.58 1.60 4.8M
2023-06-27 1.59 1.60 1.59 1.60 6.5M
2023-06-26 1.62 1.62 1.59 1.59 9.5M
2023-06-21 1.65 1.65 1.62 1.62 9.9M
2023-06-20 1.65 1.65 1.64 1.65 6.5M
2023-06-19 1.66 1.66 1.65 1.65 3.6M
2023-06-16 1.64 1.65 1.64 1.65 9.2M
2023-06-15 1.63 1.64 1.62 1.64 7.0M
2023-06-14 1.62 1.63 1.62 1.62 10.4M
2023-06-13 1.62 1.63 1.62 1.62 6.2M
2023-06-12 1.61 1.62 1.60 1.62 6.2M
2023-06-09 1.61 1.61 1.60 1.61 6.3M
2023-06-08 1.61 1.61 1.59 1.60 7.9M
2023-06-07 1.60 1.61 1.60 1.61 6.7M
2023-06-06 1.63 1.63 1.60 1.60 9.5M
2023-06-05 1.63 1.63 1.63 1.63 5.9M
2023-06-02 1.62 1.64 1.62 1.63 6.5M
2023-06-01 1.62 1.63 1.61 1.62 6.7M
2023-05-31 1.62 1.62 1.61 1.62 5.3M
2023-05-30 1.61 1.62 1.60 1.62 7.4M
2023-05-29 1.61 1.62 1.60 1.61 4.6M
2023-05-26 1.60 1.62 1.59 1.61 5.8M
2023-05-25 1.60 1.61 1.58 1.60 7.5M
2023-05-24 1.61 1.62 1.60 1.60 8.9M
2023-05-23 1.63 1.63 1.62 1.62 5.4M
2023-05-22 1.64 1.64 1.62 1.63 3.5M
2023-05-19 1.63 1.64 1.62 1.63 2.5M
2023-05-18 1.63 1.64 1.62 1.63 2.6M
2023-05-17 1.63 1.64 1.62 1.63 3.9M
2023-05-16 1.64 1.64 1.62 1.63 6.1M
2023-05-15 1.62 1.64 1.61 1.64 9.1M
2023-05-12 1.64 1.64 1.62 1.62 8.5M
2023-05-11 1.64 1.66 1.64 1.64 5.8M
2023-05-10 1.65 1.65 1.64 1.64 6.1M
2023-05-09 1.66 1.67 1.65 1.65 7.9M
2023-05-08 1.65 1.67 1.65 1.66 6.1M
2023-05-05 1.66 1.66 1.64 1.65 5.5M
2023-05-04 1.66 1.67 1.66 1.66 6.6M
2023-04-28 1.64 1.66 1.64 1.66 6.4M
2023-04-27 1.63 1.65 1.63 1.64 9.0M
2023-04-26 1.63 1.64 1.63 1.63 3.6M
2023-04-25 1.65 1.66 1.61 1.63 6.8M
2023-04-24 1.67 1.67 1.65 1.65 6.0M
2023-04-21 1.70 1.70 1.67 1.67 10.1M
2023-04-20 1.70 1.70 1.70 1.70 5.3M
2023-04-19 1.71 1.71 1.70 1.70 8.6M
2023-04-18 1.71 1.71 1.70 1.71 6.0M
2023-04-17 1.71 1.72 1.70 1.72 6.2M
2023-04-14 1.70 1.71 1.70 1.71 11.1M
2023-04-13 1.71 1.71 1.70 1.70 10.3M
2023-04-12 1.70 1.71 1.70 1.71 6.7M
2023-04-11 1.70 1.71 1.70 1.70 9.0M
2023-04-10 1.71 1.72 1.70 1.70 11.1M
2023-04-07 1.70 1.71 1.70 1.71 10.7M
2023-04-06 1.70 1.70 1.69 1.70 10.2M
2023-04-04 1.70 1.70 1.69 1.70 8.8M
2023-04-03 1.68 1.72 1.68 1.70 9.8M
2023-03-31 1.68 1.68 1.67 1.68 8.6M
2023-03-30 1.66 1.67 1.65 1.67 9.4M
2023-03-29 1.67 1.67 1.66 1.66 7.1M
2023-03-28 1.67 1.68 1.67 1.67 6.6M
2023-03-27 1.67 1.68 1.66 1.67 8.4M
2023-03-24 1.67 1.67 1.67 1.67 8.0M
2023-03-23 1.66 1.67 1.66 1.67 6.6M
2023-03-22 1.66 1.66 1.65 1.66 5.8M
2023-03-21 1.64 1.65 1.64 1.65 9.3M
2023-03-20 1.64 1.66 1.63 1.64 7.8M
2023-03-17 1.63 1.66 1.63 1.64 7.3M
2023-03-16 1.65 1.65 1.63 1.63 8.8M
2023-03-15 1.65 1.67 1.65 1.65 5.9M
2023-03-14 1.66 1.66 1.63 1.65 4.5M
2023-03-13 1.65 1.66 1.64 1.66 4.4M
2023-03-10 1.67 1.67 1.65 1.65 5.2M
2023-03-09 1.67 1.67 1.66 1.67 5.1M
2023-03-08 1.67 1.67 1.66 1.67 4.3M
2023-03-07 1.69 1.69 1.67 1.67 10.4M
2023-03-06 1.69 1.70 1.68 1.69 6.2M
2023-03-03 1.69 1.70 1.68 1.69 6.4M
2023-03-02 1.69 1.70 1.69 1.69 6.6M
2023-03-01 1.68 1.70 1.68 1.69 6.0M
2023-02-28 1.70 1.70 1.67 1.68 4.5M
2023-02-27 1.65 1.68 1.65 1.67 5.4M
2023-02-24 1.69 1.69 1.67 1.68 4.7M
2023-02-23 1.69 1.69 1.67 1.69 6.9M
2023-02-22 1.69 1.70 1.68 1.69 4.8M
2023-02-21 1.68 1.69 1.67 1.69 6.3M
2023-02-20 1.65 1.68 1.65 1.68 7.6M
2023-02-17 1.67 1.67 1.65 1.65 6.8M
2023-02-16 1.69 1.70 1.66 1.67 7.8M
2023-02-15 1.69 1.70 1.69 1.69 5.3M
2023-02-14 1.69 1.70 1.69 1.69 4.1M
2023-02-13 1.68 1.69 1.68 1.69 5.4M
2023-02-10 1.68 1.68 1.67 1.68 8.9M
2023-02-09 1.66 1.68 1.65 1.68 6.6M
2023-02-08 1.67 1.67 1.66 1.66 4.8M
2023-02-07 1.67 1.67 1.66 1.67 7.1M
2023-02-06 1.68 1.68 1.66 1.67 7.1M
2023-02-03 1.69 1.69 1.66 1.68 7.0M
2023-02-02 1.68 1.69 1.68 1.69 7.6M
2023-02-01 1.66 1.68 1.66 1.68 10.4M
2023-01-31 1.66 1.67 1.66 1.66 7.3M
2023-01-30 1.66 1.68 1.66 1.66 7.8M
2023-01-20 1.64 1.65 1.64 1.65 12.3M
2023-01-19 1.62 1.64 1.62 1.64 10.1M
2023-01-18 1.62 1.63 1.62 1.62 8.6M
2023-01-17 1.62 1.62 1.62 1.62 6.4M
2023-01-16 1.60 1.63 1.60 1.62 7.5M
2023-01-13 1.59 1.60 1.59 1.60 7.0M
2023-01-12 1.59 1.60 1.58 1.59 8.1M
2023-01-11 1.60 1.60 1.59 1.59 8.8M
2023-01-10 1.59 1.60 1.59 1.60 7.7M
2023-01-09 1.59 1.61 1.59 1.59 8.7M
2023-01-06 1.59 1.60 1.59 1.59 8.2M
2023-01-05 1.57 1.59 1.57 1.59 7.4M
2023-01-04 1.57 1.58 1.56 1.57 7.9M
2023-01-03 1.55 1.58 1.55 1.57 7.5M