Huatai-PB CSI Central Enterprise Div

561580
🏛️ china →
1.23
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 0.95 0.95 0.94 0.95 117.1M
2023-12-28 0.94 0.95 0.94 0.95 41.4M
2023-12-27 0.94 0.94 0.93 0.94 44.3M
2023-12-26 0.94 0.94 0.93 0.94 45.0M
2023-12-25 0.94 0.94 0.93 0.94 47.0M
2023-12-22 0.94 0.94 0.93 0.94 46.4M
2023-12-21 0.93 0.94 0.93 0.94 47.9M
2023-12-20 0.94 0.94 0.93 0.93 41.2M
2023-12-19 0.94 0.94 0.93 0.94 42.0M
2023-12-18 0.94 0.95 0.94 0.94 39.6M
2023-12-15 0.95 0.95 0.94 0.94 43.6M
2023-12-14 0.95 0.95 0.95 0.95 42.1M
2023-12-13 0.96 0.96 0.95 0.95 51.7M
2023-12-12 0.95 0.96 0.95 0.96 43.2M
2023-12-11 0.95 0.95 0.93 0.95 57.4M
2023-12-08 0.95 0.95 0.94 0.95 65.0M
2023-12-07 0.95 0.95 0.94 0.95 41.2M
2023-12-06 0.95 0.95 0.94 0.95 52.3M
2023-12-05 0.97 0.97 0.95 0.95 46.6M
2023-12-04 0.97 0.97 0.96 0.97 46.8M
2023-12-01 0.96 0.97 0.96 0.97 44.6M
2023-11-30 0.96 0.96 0.96 0.96 48.2M
2023-11-29 0.96 0.96 0.95 0.96 48.5M
2023-11-28 0.96 0.96 0.96 0.96 44.3M
2023-11-27 0.97 0.97 0.96 0.96 47.9M
2023-11-24 0.97 0.97 0.97 0.97 42.2M
2023-11-23 0.97 0.97 0.96 0.97 43.4M
2023-11-22 0.97 0.98 0.97 0.97 42.5M
2023-11-21 0.97 0.98 0.97 0.97 49.9M
2023-11-20 0.97 0.97 0.96 0.97 45.4M
2023-11-17 0.96 0.97 0.96 0.97 56.1M
2023-11-16 0.97 0.97 0.96 0.97 44.7M
2023-11-15 0.96 0.97 0.96 0.97 54.6M
2023-11-14 0.96 0.97 0.96 0.96 44.9M
2023-11-13 0.96 0.96 0.95 0.96 47.1M
2023-11-10 0.96 0.96 0.95 0.96 45.9M
2023-11-09 0.96 0.96 0.95 0.96 46.8M
2023-11-08 0.96 0.96 0.95 0.96 52.1M
2023-11-07 0.96 0.96 0.95 0.96 42.6M
2023-11-06 0.96 0.97 0.96 0.96 55.0M
2023-11-03 0.96 0.97 0.96 0.96 58.6M
2023-11-02 0.96 0.97 0.96 0.96 43.0M
2023-11-01 0.96 0.97 0.96 0.96 42.0M
2023-10-31 0.96 0.97 0.96 0.96 40.2M
2023-10-30 0.98 0.98 0.96 0.96 40.9M
2023-10-27 0.97 0.98 0.97 0.98 35.0M
2023-10-26 0.97 0.97 0.96 0.97 41.0M
2023-10-25 0.96 0.97 0.96 0.97 41.5M
2023-10-24 0.96 0.96 0.95 0.96 42.1M
2023-10-23 0.97 0.97 0.95 0.96 41.7M
2023-10-20 0.98 0.98 0.97 0.97 38.3M
2023-10-19 0.99 1.00 0.98 0.98 46.8M
2023-10-18 1.00 1.00 1.00 1.00 46.7M
2023-10-17 0.99 1.00 0.99 1.00 46.6M
2023-10-16 0.99 0.99 0.99 0.99 44.6M
2023-10-13 0.99 0.99 0.99 0.99 46.6M
2023-10-12 0.98 1.00 0.98 0.99 53.8M
2023-10-11 0.98 0.99 0.98 0.98 42.4M
2023-10-10 1.00 1.00 0.98 0.99 48.3M
2023-10-09 1.00 1.00 0.99 1.00 50.2M
2023-09-28 1.01 1.01 1.00 1.00 46.9M
2023-09-27 1.00 1.01 1.00 1.00 41.2M
2023-09-26 1.01 1.01 1.00 1.01 34.7M
2023-09-25 1.01 1.02 1.01 1.01 45.7M
2023-09-22 1.00 1.01 1.00 1.01 40.4M
2023-09-21 1.01 1.02 1.01 1.01 40.9M
2023-09-20 1.01 1.02 1.01 1.01 49.0M
2023-09-19 1.00 1.01 1.00 1.01 43.3M
2023-09-18 1.01 1.01 1.00 1.01 48.2M
2023-09-15 1.02 1.02 1.01 1.01 44.5M
2023-09-14 1.01 1.01 1.01 1.01 46.7M
2023-09-13 1.01 1.01 1.00 1.01 41.9M
2023-09-12 1.01 1.01 1.00 1.01 39.9M
2023-09-11 1.00 1.01 1.00 1.01 34.7M
2023-09-08 1.01 1.01 1.00 1.01 42.7M
2023-09-07 1.01 1.02 1.01 1.01 45.7M
2023-09-06 1.02 1.02 1.01 1.02 52.1M
2023-09-05 1.03 1.03 1.02 1.02 46.6M
2023-09-04 1.01 1.03 1.01 1.02 61.0M
2023-09-01 1.00 1.01 1.00 1.00 43.9M
2023-08-31 1.00 1.01 0.99 1.00 40.1M
2023-08-30 1.00 1.01 1.00 1.00 42.6M
2023-08-29 1.01 1.01 1.00 1.01 44.1M
2023-08-28 1.06 1.06 1.01 1.01 44.7M
2023-08-25 1.00 1.00 0.99 0.99 44.6M
2023-08-24 1.01 1.01 0.99 0.99 68.8M
2023-08-23 1.02 1.02 1.01 1.01 50.2M
2023-08-22 1.01 1.02 1.00 1.02 55.8M
2023-08-21 1.02 1.02 1.00 1.01 60.9M
2023-08-18 1.02 1.03 1.02 1.02 52.7M
2023-08-17 1.02 1.02 1.01 1.02 44.5M
2023-08-16 1.02 1.03 1.01 1.02 51.8M
2023-08-15 1.02 1.03 1.02 1.03 51.9M
2023-08-14 1.01 1.02 1.00 1.02 60.4M
2023-08-11 1.04 1.04 1.02 1.02 50.4M
2023-08-10 1.03 1.04 1.03 1.04 46.1M
2023-08-09 1.04 1.04 1.03 1.03 49.1M
2023-08-08 1.04 1.04 1.03 1.04 49.4M
2023-08-07 1.05 1.05 1.04 1.04 50.2M
2023-08-04 1.06 1.06 1.05 1.05 53.6M
2023-08-03 1.04 1.05 1.03 1.05 52.5M
2023-08-02 1.05 1.05 1.04 1.04 69.5M
2023-08-01 1.05 1.06 1.05 1.06 67.1M
2023-07-31 1.05 1.06 1.05 1.05 80.5M
2023-07-28 1.02 1.05 1.02 1.05 80.7M
2023-07-27 1.02 1.04 1.02 1.02 83.6M
2023-07-26 1.02 1.03 1.02 1.02 63.4M
2023-07-25 1.01 1.03 1.01 1.03 116.9M
2023-07-24 1.00 1.01 1.00 1.00 48.2M
2023-07-21 1.00 1.01 1.00 1.01 51.6M
2023-07-20 1.01 1.02 1.01 1.01 53.5M
2023-07-19 1.01 1.01 1.01 1.01 55.0M
2023-07-18 1.01 1.01 1.00 1.01 46.3M
2023-07-17 1.01 1.01 1.00 1.01 44.6M
2023-07-14 1.01 1.02 1.01 1.01 78.7M
2023-07-13 1.00 1.01 1.00 1.01 80.7M
2023-07-12 1.01 1.01 1.00 1.00 42.2M
2023-07-11 1.00 1.01 1.00 1.00 44.9M
2023-07-10 1.00 1.01 1.00 1.00 38.2M
2023-07-07 1.00 1.01 1.00 1.00 84.9M
2023-07-06 1.00 1.01 1.00 1.00 46.0M
2023-07-05 1.01 1.01 1.00 1.00 54.8M
2023-07-04 1.01 1.01 1.00 1.01 67.5M
2023-07-03 0.99 1.01 0.99 1.01 124.6M
2023-06-30 0.99 1.00 0.99 0.99 54.8M
2023-06-29 0.99 0.99 0.98 0.99 48.7M
2023-06-28 0.99 0.99 0.98 0.99 51.7M
2023-06-27 0.96 0.99 0.96 0.99 62.5M
2023-06-26 0.98 0.98 0.96 0.97 76.6M
2023-06-21 0.98 0.99 0.98 0.98 54.3M
2023-06-20 1.00 1.00 0.98 0.98 61.9M
2023-06-19 1.00 1.01 0.99 1.00 62.3M
2023-06-16 1.00 1.01 1.00 1.01 75.1M
2023-06-15 1.00 1.00 0.99 1.00 46.2M
2023-06-14 1.00 1.01 1.00 1.00 57.4M
2023-06-13 1.00 1.01 1.00 1.00 50.3M
2023-06-12 1.01 1.01 1.00 1.01 69.4M
2023-06-09 1.02 1.02 1.01 1.01 69.4M
2023-06-08 1.00 1.02 1.00 1.02 171.4M
2023-06-07 1.00 1.01 1.00 1.00 61.1M
2023-06-06 1.01 1.01 1.00 1.00 143.8M
2023-06-05 1.00 1.01 1.00 1.01 277.7M
2023-06-02 0.99 1.00 0.99 1.00 110.2M
2023-06-01 0.99 1.00 0.99 0.99 99.2M
2023-05-31 1.00 1.00 0.99 1.00 102.5M
2023-05-30 1.00 1.01 0.99 1.00 623.3M