Huatai-PB CSI 1000

516300
🏛️ china →
3.07
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 2.37 2.38 2.37 2.37 14.5M
2022-12-29 2.37 2.39 2.36 2.37 13.1M
2022-12-28 2.39 2.39 2.36 2.37 14.3M
2022-12-27 2.37 2.39 2.36 2.39 11.9M
2022-12-26 2.34 2.38 2.33 2.37 16.1M
2022-12-23 2.35 2.35 2.32 2.33 10.9M
2022-12-22 2.40 2.40 2.34 2.35 10.3M
2022-12-21 2.40 2.40 2.36 2.39 10.8M
2022-12-20 2.44 2.44 2.39 2.40 12.4M
2022-12-19 2.47 2.48 2.41 2.43 14.2M
2022-12-16 2.49 2.49 2.46 2.48 12.0M
2022-12-15 2.49 2.49 2.48 2.49 9.9M
2022-12-14 2.50 2.50 2.48 2.49 11.8M
2022-12-13 2.51 2.51 2.49 2.50 12.6M
2022-12-12 2.51 2.53 2.50 2.51 11.4M
2022-12-09 2.52 2.54 2.50 2.53 11.9M
2022-12-08 2.52 2.53 2.51 2.52 12.4M
2022-12-07 2.53 2.54 2.52 2.53 11.1M
2022-12-06 2.53 2.54 2.51 2.53 15.5M
2022-12-05 2.53 2.54 2.52 2.54 13.6M
2022-12-02 2.57 2.57 2.47 2.52 10.2M
2022-12-01 2.50 2.53 2.50 2.52 11.3M
2022-11-30 2.49 2.50 2.48 2.49 11.5M
2022-11-29 2.46 2.50 2.46 2.49 10.9M
2022-11-28 2.47 2.47 2.42 2.45 13.2M
2022-11-25 2.49 2.49 2.46 2.47 12.6M
2022-11-24 2.48 2.50 2.47 2.49 12.9M
2022-11-23 2.48 2.49 2.44 2.49 17.8M
2022-11-22 2.53 2.53 2.48 2.49 18.0M
2022-11-21 2.51 2.53 2.49 2.53 14.6M
2022-11-18 2.54 2.55 2.51 2.52 18.8M
2022-11-17 2.52 2.54 2.50 2.53 18.0M
2022-11-16 2.55 2.56 2.53 2.53 17.5M
2022-11-15 2.49 2.55 2.47 2.55 18.7M
2022-11-14 2.50 2.53 2.48 2.49 14.2M
2022-11-11 2.54 2.57 2.51 2.51 19.0M
2022-11-10 2.49 2.52 2.49 2.50 20.3M
2022-11-09 2.53 2.54 2.51 2.52 17.1M
2022-11-08 2.53 2.53 2.51 2.53 19.6M
2022-11-07 2.52 2.55 2.51 2.53 23.6M
2022-11-04 2.48 2.54 2.48 2.54 19.8M
2022-11-03 2.46 2.49 2.45 2.48 17.0M
2022-11-02 2.45 2.48 2.43 2.46 16.8M
2022-11-01 2.37 2.44 2.37 2.44 17.3M
2022-10-31 2.36 2.40 2.34 2.38 18.8M
2022-10-28 2.45 2.45 2.35 2.36 19.6M
2022-10-27 2.48 2.48 2.44 2.45 16.1M
2022-10-26 2.40 2.48 2.39 2.46 21.5M
2022-10-25 2.43 2.43 2.37 2.41 18.1M
2022-10-24 2.45 2.49 2.39 2.42 22.3M
2022-10-21 2.44 2.45 2.41 2.43 16.2M
2022-10-20 2.45 2.47 2.39 2.43 21.7M
2022-10-19 2.45 2.47 2.44 2.45 14.1M
2022-10-18 2.44 2.47 2.43 2.45 10.3M
2022-10-17 2.42 2.45 2.42 2.44 15.0M
2022-10-14 2.36 2.43 2.36 2.42 15.5M
2022-10-13 2.35 2.38 2.33 2.36 18.9M
2022-10-12 2.27 2.34 2.24 2.34 20.0M
2022-10-11 2.26 2.35 2.25 2.28 17.9M
2022-10-10 2.31 2.32 2.25 2.26 16.3M
2022-09-30 2.36 2.36 2.31 2.32 22.5M
2022-09-29 1.00 1.01 0.99 0.99 47.9M
2022-09-28 1.02 1.02 0.99 0.99 19.0M
2022-09-27 1.01 1.02 1.00 1.02 32.4M
2022-09-26 1.00 1.02 1.00 1.00 41.4M
2022-09-23 1.04 1.04 1.01 1.02 34.0M
2022-09-22 1.04 1.05 1.03 1.04 26.7M
2022-09-21 1.03 1.04 1.02 1.03 27.0M
2022-09-20 1.03 1.04 1.02 1.03 30.2M
2022-09-19 1.04 1.04 1.02 1.02 27.7M
2022-09-16 1.05 1.06 1.03 1.04 27.4M
2022-09-15 1.09 1.09 1.04 1.05 31.9M
2022-09-14 1.08 1.09 1.08 1.09 23.8M
2022-09-13 1.10 1.11 1.10 1.10 25.3M
2022-09-09 1.10 1.11 1.08 1.10 25.3M
2022-09-08 1.11 1.11 1.10 1.10 27.1M
2022-09-07 1.10 1.11 1.10 1.11 22.5M
2022-09-06 1.09 1.10 1.08 1.10 28.3M
2022-09-05 1.08 1.09 1.07 1.08 31.4M
2022-09-02 1.07 1.08 1.07 1.08 24.3M
2022-09-01 1.07 1.08 1.07 1.07 28.5M
2022-08-31 1.10 1.11 1.07 1.08 35.6M
2022-08-30 1.12 1.12 1.11 1.11 18.5M
2022-08-29 1.11 1.12 1.06 1.12 20.0M
2022-08-26 1.11 1.13 1.11 1.11 19.5M
2022-08-25 1.12 1.12 1.10 1.12 24.6M
2022-08-24 1.16 1.16 1.12 1.12 32.9M
2022-08-23 1.16 1.16 1.15 1.16 40.9M
2022-08-22 1.15 1.16 1.14 1.16 24.7M
2022-08-19 1.17 1.17 1.15 1.15 21.4M
2022-08-18 1.16 1.17 1.16 1.17 21.0M
2022-08-17 1.16 1.17 1.16 1.17 20.2M
2022-08-16 1.16 1.17 1.16 1.16 22.2M
2022-08-15 1.15 1.16 1.15 1.16 23.0M
2022-08-12 1.16 1.16 1.15 1.15 12.8M
2022-08-11 1.15 1.16 1.15 1.16 22.8M
2022-08-10 1.14 1.15 1.14 1.15 14.5M
2022-08-09 1.14 1.15 1.13 1.14 14.0M
2022-08-08 1.13 1.14 1.12 1.14 19.1M
2022-08-05 1.11 1.13 1.11 1.13 24.4M
2022-08-04 1.10 1.11 1.09 1.11 32.4M
2022-08-03 1.11 1.14 1.10 1.10 46.8M
2022-08-02 1.14 1.14 1.10 1.11 37.4M
2022-08-01 1.14 1.15 1.12 1.14 23.6M
2022-07-29 1.15 1.15 1.13 1.14 19.2M