Huatai-PB CSI Full Health Eqt\u0026Serv

516790
🏛️ china →
0.63
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
2024-12-31 0.58 0.58 0.57 0.57 5.6M
2024-12-30 0.58 0.58 0.58 0.58 9.8M
2024-12-27 0.58 0.59 0.58 0.58 7.2M
2024-12-26 0.58 0.58 0.58 0.58 5.2M
2024-12-25 0.59 0.59 0.58 0.58 7.1M
2024-12-24 0.58 0.59 0.58 0.58 6.7M
2024-12-23 0.59 0.59 0.58 0.58 10.3M
2024-12-20 0.59 0.59 0.58 0.59 4.9M
2024-12-19 0.59 0.59 0.58 0.59 7.3M
2024-12-18 0.59 0.59 0.59 0.59 7.5M
2024-12-17 0.60 0.60 0.59 0.59 14.3M
2024-12-16 0.60 0.61 0.60 0.60 4.8M
2024-12-13 0.62 0.62 0.60 0.60 9.9M
2024-12-12 0.62 0.62 0.61 0.62 11.6M
2024-12-11 0.61 0.62 0.61 0.61 11.5M
2024-12-10 0.62 0.63 0.61 0.61 33.9M
2024-12-09 0.62 0.62 0.60 0.61 12.9M
2024-12-06 0.61 0.62 0.60 0.61 51.9M
2024-12-05 0.59 0.60 0.59 0.60 2.5M
2024-12-04 0.61 0.61 0.60 0.60 4.1M
2024-12-03 0.61 0.61 0.60 0.61 4.6M
2024-12-02 0.60 0.61 0.60 0.61 9.3M
2024-11-29 0.59 0.60 0.59 0.60 6.7M
2024-11-28 0.59 0.60 0.59 0.59 3.0M
2024-11-27 0.58 0.60 0.58 0.60 7.9M
2024-11-26 0.59 0.60 0.59 0.59 4.7M
2024-11-25 0.58 0.60 0.58 0.59 6.8M
2024-11-22 0.61 0.61 0.59 0.59 9.9M
2024-11-21 0.61 0.62 0.61 0.61 6.8M
2024-11-20 0.60 0.62 0.60 0.62 8.4M
2024-11-19 0.59 0.61 0.59 0.60 8.5M
2024-11-18 0.61 0.61 0.59 0.59 8.8M
2024-11-15 0.61 0.63 0.60 0.60 7.7M
2024-11-14 0.63 0.63 0.61 0.62 8.1M
2024-11-13 0.64 0.65 0.63 0.64 7.8M
2024-11-12 0.63 0.66 0.63 0.64 14.8M
2024-11-11 0.63 0.63 0.62 0.63 9.4M
2024-11-08 0.64 0.64 0.62 0.63 10.6M
2024-11-07 0.60 0.63 0.60 0.63 21.9M
2024-11-06 0.60 0.62 0.60 0.60 8.1M
2024-11-05 0.59 0.61 0.59 0.61 11.8M
2024-11-04 0.58 0.59 0.58 0.59 6.8M
2024-11-01 0.59 0.59 0.58 0.58 8.5M
2024-10-31 0.59 0.60 0.59 0.59 19.4M
2024-10-30 0.60 0.60 0.58 0.59 6.7M
2024-10-29 0.62 0.62 0.60 0.60 15.5M
2024-10-28 0.61 0.62 0.60 0.62 12.7M
2024-10-25 0.59 0.61 0.59 0.61 14.8M
2024-10-24 0.59 0.60 0.59 0.59 15.2M
2024-10-23 0.60 0.60 0.59 0.60 19.7M
2024-10-22 0.59 0.60 0.59 0.60 13.4M
2024-10-21 0.59 0.60 0.58 0.59 23.1M
2024-10-18 0.57 0.61 0.56 0.59 39.7M
2024-10-17 0.57 0.58 0.57 0.57 16.2M
2024-10-16 0.58 0.59 0.57 0.57 23.6M
2024-10-15 0.60 0.60 0.57 0.58 48.8M
2024-10-14 0.58 0.61 0.57 0.60 24.2M
2024-10-11 0.61 0.61 0.58 0.59 9.8M
2024-10-10 0.62 0.64 0.61 0.62 5.8M
2024-10-09 0.66 0.67 0.62 0.62 14.7M
2024-10-08 0.67 0.67 0.64 0.67 11.0M
2024-09-30 0.58 0.61 0.58 0.61 12.3M
2024-09-27 0.53 0.56 0.52 0.56 3.4M
2024-09-26 0.49 0.52 0.49 0.52 7.1M
2024-09-25 0.49 0.50 0.49 0.49 3.4M
2024-09-24 0.47 0.49 0.47 0.49 3.3M
2024-09-23 0.48 0.48 0.47 0.47 0.8M
2024-09-20 0.48 0.48 0.47 0.47 1.5M
2024-09-19 0.47 0.48 0.47 0.48 2.1M
2024-09-18 0.48 0.48 0.47 0.47 3.6M
2024-09-13 0.49 0.49 0.48 0.48 4.6M
2024-09-12 0.49 0.49 0.48 0.48 2.4M
2024-09-11 0.49 0.49 0.48 0.49 2.6M
2024-09-10 0.49 0.49 0.48 0.49 1.4M
2024-09-09 0.49 0.49 0.49 0.49 3.9M
2024-09-06 0.50 0.50 0.49 0.49 2.9M
2024-09-05 0.49 0.50 0.49 0.50 3.0M
2024-09-04 0.49 0.50 0.49 0.49 4.2M
2024-09-03 0.49 0.49 0.49 0.49 3.2M
2024-09-02 0.50 0.50 0.49 0.49 2.3M
2024-08-30 0.49 0.51 0.49 0.50 3.4M
2024-08-29 0.48 0.49 0.48 0.49 3.0M
2024-08-28 0.48 0.48 0.48 0.48 2.2M
2024-08-27 0.48 0.48 0.48 0.48 1.2M
2024-08-26 0.49 0.49 0.48 0.48 2.8M
2024-08-23 0.49 0.49 0.49 0.49 2.6M
2024-08-22 0.50 0.50 0.49 0.49 4.6M
2024-08-21 0.50 0.51 0.50 0.50 3.0M
2024-08-20 0.51 0.52 0.50 0.50 2.9M
2024-08-19 0.52 0.52 0.51 0.51 1.6M
2024-08-16 0.52 0.52 0.51 0.52 3.6M
2024-08-15 0.51 0.52 0.51 0.52 4.3M
2024-08-14 0.52 0.52 0.51 0.51 1.3M
2024-08-13 0.53 0.53 0.52 0.52 1.9M
2024-08-12 0.52 0.53 0.52 0.52 5.6M
2024-08-09 0.53 0.53 0.52 0.52 3.0M
2024-08-08 0.53 0.53 0.52 0.53 2.6M
2024-08-07 0.53 0.53 0.52 0.53 3.4M
2024-08-06 0.52 0.53 0.52 0.53 5.6M
2024-08-05 0.52 0.53 0.52 0.52 7.2M
2024-08-02 0.52 0.53 0.52 0.52 4.0M
2024-08-01 0.53 0.53 0.52 0.52 4.0M
2024-07-31 0.50 0.53 0.50 0.53 10.0M
2024-07-30 0.51 0.51 0.50 0.50 5.4M
2024-07-29 0.51 0.51 0.50 0.50 4.4M
2024-07-26 0.51 0.51 0.51 0.51 4.4M
2024-07-25 0.51 0.51 0.51 0.51 3.8M
2024-07-24 0.52 0.52 0.51 0.51 4.5M
2024-07-23 0.53 0.53 0.52 0.52 3.5M
2024-07-22 0.53 0.54 0.53 0.53 2.9M
2024-07-19 0.53 0.53 0.53 0.53 6.8M
2024-07-18 0.53 0.53 0.52 0.53 6.4M
2024-07-17 0.52 0.53 0.51 0.53 4.4M
2024-07-16 0.52 0.52 0.51 0.52 2.7M
2024-07-15 0.52 0.52 0.52 0.52 1.7M
2024-07-12 0.52 0.53 0.52 0.53 2.7M
2024-07-11 0.51 0.53 0.51 0.52 5.0M
2024-07-10 0.51 0.51 0.51 0.51 4.0M
2024-07-09 0.51 0.51 0.50 0.51 2.9M
2024-07-08 0.52 0.52 0.50 0.50 4.8M
2024-07-05 0.51 0.52 0.51 0.52 3.5M
2024-07-04 0.52 0.52 0.51 0.51 2.9M
2024-07-03 0.52 0.52 0.52 0.52 3.0M
2024-07-02 0.53 0.53 0.52 0.53 3.7M
2024-07-01 0.53 0.53 0.52 0.53 3.7M
2024-06-28 0.54 0.54 0.53 0.53 2.3M
2024-06-27 0.55 0.55 0.53 0.54 2.1M
2024-06-26 0.53 0.55 0.53 0.55 3.7M
2024-06-25 0.53 0.54 0.53 0.53 1.9M
2024-06-24 0.54 0.54 0.53 0.53 5.2M
2024-06-21 0.54 0.55 0.54 0.54 1.9M
2024-06-20 0.55 0.55 0.54 0.54 3.7M
2024-06-19 0.56 0.56 0.55 0.55 1.7M
2024-06-18 0.56 0.56 0.55 0.55 3.8M
2024-06-17 0.56 0.56 0.56 0.56 1.9M
2024-06-14 0.56 0.56 0.55 0.56 1.9M
2024-06-13 0.57 0.57 0.56 0.56 1.4M
2024-06-12 0.57 0.57 0.57 0.57 3.4M
2024-06-11 0.56 0.57 0.56 0.57 1.0M
2024-06-07 0.57 0.57 0.56 0.57 1.0M
2024-06-06 0.58 0.58 0.56 0.57 2.3M
2024-06-05 0.58 0.58 0.57 0.58 4.3M
2024-06-04 0.57 0.58 0.53 0.58 3.3M
2024-06-03 0.58 0.58 0.57 0.57 1.6M
2024-05-31 0.58 0.58 0.58 0.58 1.7M
2024-05-30 0.58 0.58 0.57 0.58 1.7M
2024-05-29 0.57 0.58 0.57 0.58 1.5M
2024-05-28 0.58 0.58 0.57 0.57 2.6M
2024-05-27 0.58 0.58 0.57 0.58 1.5M
2024-05-24 0.59 0.59 0.58 0.58 2.1M
2024-05-23 0.60 0.60 0.59 0.59 1.6M
2024-05-22 0.61 0.61 0.59 0.60 1.6M
2024-05-21 0.61 0.61 0.60 0.60 1.8M
2024-05-20 0.60 0.61 0.60 0.60 1.9M
2024-05-17 0.60 0.60 0.60 0.60 1.6M
2024-05-16 0.60 0.61 0.60 0.60 1.9M
2024-05-15 0.61 0.61 0.60 0.60 3.5M
2024-05-14 0.61 0.61 0.61 0.61 2.7M
2024-05-13 0.61 0.61 0.60 0.61 2.9M
2024-05-10 0.62 0.62 0.61 0.61 2.3M
2024-05-09 0.61 0.62 0.61 0.62 1.9M
2024-05-08 0.61 0.62 0.61 0.61 2.8M
2024-05-07 0.62 0.62 0.61 0.62 4.9M
2024-05-06 0.60 0.61 0.60 0.61 2.9M
2024-04-30 0.60 0.60 0.59 0.60 4.7M
2024-04-29 0.58 0.60 0.58 0.60 3.0M
2024-04-26 0.57 0.58 0.57 0.58 2.9M
2024-04-25 0.57 0.58 0.57 0.57 7.0M
2024-04-24 0.57 0.57 0.56 0.57 1.9M
2024-04-23 0.56 0.57 0.55 0.57 3.5M
2024-04-22 0.55 0.56 0.55 0.56 2.5M
2024-04-19 0.56 0.56 0.55 0.55 3.2M
2024-04-18 0.56 0.56 0.55 0.56 4.8M
2024-04-17 0.55 0.56 0.55 0.56 4.3M
2024-04-16 0.56 0.56 0.55 0.55 3.8M
2024-04-15 0.56 0.57 0.56 0.57 3.0M
2024-04-12 0.57 0.57 0.56 0.56 2.3M
2024-04-11 0.57 0.57 0.57 0.57 4.5M
2024-04-10 0.58 0.58 0.57 0.57 4.1M
2024-04-09 0.57 0.58 0.57 0.58 2.6M
2024-04-08 0.59 0.59 0.57 0.57 4.6M
2024-04-03 0.59 0.59 0.59 0.59 2.2M
2024-04-02 0.60 0.60 0.59 0.59 3.7M
2024-04-01 0.59 0.60 0.59 0.60 1.7M
2024-03-29 0.59 0.59 0.58 0.59 2.1M
2024-03-28 0.58 0.59 0.58 0.59 2.1M
2024-03-27 0.59 0.60 0.58 0.59 3.2M
2024-03-26 0.59 0.60 0.59 0.59 3.9M
2024-03-25 0.61 0.61 0.59 0.60 1.7M
2024-03-22 0.62 0.62 0.60 0.61 2.1M
2024-03-21 0.62 0.62 0.62 0.62 2.4M
2024-03-20 0.62 0.63 0.62 0.62 3.3M
2024-03-19 0.63 0.63 0.62 0.62 3.6M
2024-03-18 0.62 0.63 0.61 0.63 5.6M
2024-03-15 0.62 0.62 0.61 0.62 3.2M
2024-03-14 0.62 0.63 0.61 0.62 4.6M
2024-03-13 0.62 0.62 0.62 0.62 4.0M
2024-03-12 0.62 0.63 0.62 0.62 6.8M
2024-03-11 0.60 0.62 0.60 0.62 8.1M
2024-03-08 0.60 0.60 0.59 0.60 5.1M
2024-03-07 0.61 0.61 0.60 0.60 4.6M
2024-03-06 0.61 0.62 0.60 0.61 7.1M
2024-03-05 0.62 0.62 0.61 0.61 7.9M
2024-03-04 0.61 0.62 0.61 0.62 4.7M
2024-03-01 0.61 0.61 0.61 0.61 2.8M
2024-02-29 0.60 0.62 0.60 0.62 4.3M
2024-02-28 0.61 0.63 0.60 0.60 3.6M
2024-02-27 0.61 0.61 0.60 0.61 2.8M
2024-02-26 0.61 0.61 0.60 0.61 3.9M
2024-02-23 0.60 0.61 0.60 0.60 2.9M
2024-02-22 0.60 0.60 0.60 0.60 2.9M
2024-02-21 0.60 0.61 0.60 0.60 5.0M
2024-02-20 0.60 0.60 0.60 0.60 1.8M
2024-02-19 0.60 0.61 0.59 0.60 6.2M
2024-02-08 0.59 0.61 0.59 0.60 8.8M
2024-02-07 0.57 0.60 0.57 0.59 5.0M
2024-02-06 0.55 0.58 0.53 0.57 8.2M
2024-02-05 0.53 0.55 0.51 0.54 4.9M
2024-02-02 0.55 0.55 0.52 0.54 3.3M
2024-02-01 0.54 0.56 0.54 0.55 1.4M
2024-01-31 0.56 0.57 0.55 0.55 2.8M
2024-01-30 0.59 0.59 0.57 0.57 2.5M
2024-01-29 0.59 0.59 0.58 0.58 3.9M
2024-01-26 0.60 0.60 0.59 0.59 3.7M
2024-01-25 0.59 0.60 0.58 0.60 2.6M
2024-01-24 0.58 0.59 0.57 0.59 3.2M
2024-01-23 0.57 0.58 0.57 0.58 4.3M
2024-01-22 0.60 0.60 0.57 0.58 5.1M
2024-01-19 0.60 0.61 0.60 0.60 6.2M
2024-01-18 0.60 0.62 0.59 0.60 9.0M
2024-01-17 0.62 0.62 0.60 0.60 2.9M
2024-01-16 0.62 0.62 0.61 0.62 3.0M
2024-01-15 0.62 0.63 0.62 0.62 1.9M
2024-01-12 0.63 0.64 0.61 0.62 3.1M
2024-01-11 0.62 0.63 0.62 0.63 1.3M
2024-01-10 0.62 0.63 0.62 0.63 1.7M
2024-01-09 0.62 0.63 0.62 0.63 3.0M
2024-01-08 0.62 0.66 0.62 0.62 0.8M
2024-01-05 0.65 0.65 0.63 0.63 2.4M
2024-01-04 0.65 0.65 0.64 0.65 2.5M
2024-01-03 0.65 0.65 0.65 0.65 1.0M
2024-01-02 0.65 0.65 0.65 0.65 2.3M