Huatai-PB CSI SHS Internet

517050
🏛️ china →
0.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1.00 1.00 0.99 0.99 153.3K
09:35 0.99 0.99 0.99 0.99 634.5K
09:40 0.99 0.99 0.99 0.99 341.4K
09:45 0.99 0.99 0.99 0.99 139.5K
09:50 0.99 0.99 0.98 0.98 189.1K
09:55 0.98 0.98 0.98 0.98 484.3K
10:00 0.98 0.98 0.98 0.98 28.8K
10:05 0.98 0.98 0.98 0.98 272.8K
10:10 0.98 0.98 0.98 0.98 183.5K
10:15 0.98 0.98 0.98 0.98 132.9K
10:20 0.98 0.98 0.98 0.98 183.5K
10:25 0.98 0.98 0.98 0.98 9.2K
10:30 0.98 0.98 0.98 0.98 129.0K
10:35 0.98 0.98 0.98 0.98 191.3K
10:40 0.98 0.98 0.98 0.98 22.4K
10:45 0.98 0.98 0.98 0.98 1.1K
10:50 0.98 0.98 0.98 0.98 21.4K
10:55 0.98 0.98 0.98 0.98 6.0K
11:00 0.98 0.98 0.98 0.98 1.3K
11:05 0.98 0.98 0.98 0.98 353.0K
11:10 0.98 0.98 0.98 0.98 132.4K
11:15 0.98 0.98 0.98 0.98 25.1K
11:20 0.98 0.98 0.98 0.98 74.3K
11:25 0.98 0.98 0.98 0.98 6.3K
13:00 0.99 0.99 0.98 0.98 94.9K
13:05 0.98 0.98 0.98 0.98 66.9K
13:10 0.98 0.98 0.98 0.98 0.2K
13:20 0.98 0.98 0.98 0.98 45.0K
13:25 0.98 0.98 0.98 0.98 13.7K
13:30 0.98 0.98 0.98 0.98 21.2K
13:35 0.98 0.98 0.98 0.98 94.6K
13:40 0.98 0.98 0.98 0.98 50.7K
13:45 0.98 0.98 0.98 0.98 1.0K
13:50 0.98 0.98 0.98 0.98 3.6K
13:55 0.98 0.98 0.98 0.98 44.9K
14:00 0.98 0.98 0.97 0.98 1,229.5K
14:05 0.97 0.97 0.97 0.97 21.0K
14:10 0.97 0.97 0.97 0.97 356.2K
14:15 0.97 0.97 0.97 0.97 325.9K
14:20 0.97 0.97 0.97 0.97 222.0K
14:25 0.97 0.97 0.97 0.97 633.3K
14:30 0.97 0.97 0.97 0.97 212.5K
14:35 0.97 0.97 0.97 0.97 370.8K
14:40 0.97 0.97 0.97 0.97 145.5K
14:45 0.97 0.97 0.97 0.97 87.3K
14:50 0.97 0.97 0.97 0.97 107.2K
14:55 0.97 0.97 0.97 0.97 238.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.00 1.00 0.97 0.97 8.1M
2025-09-25 0.98 1.01 0.98 1.00 20.5M
2025-09-24 0.95 0.99 0.95 0.98 9.5M
2025-09-23 0.97 0.97 0.94 0.95 10.4M
2025-09-22 0.97 0.98 0.96 0.97 6.0M
2025-09-19 0.97 0.98 0.97 0.97 5.6M
2025-09-18 0.99 1.00 0.96 0.97 18.3M
2025-09-17 0.97 0.99 0.97 0.99 13.6M
2025-09-16 0.96 0.97 0.96 0.97 11.2M
2025-09-15 0.95 0.97 0.95 0.96 11.4M
2025-09-12 0.95 0.96 0.95 0.95 9.8M
2025-09-11 0.94 0.95 0.92 0.95 9.3M
2025-09-10 0.93 0.94 0.93 0.94 10.4M
2025-09-09 0.92 0.93 0.91 0.92 2.7M
2025-09-08 0.91 0.92 0.91 0.92 3.1M
2025-09-05 0.89 0.91 0.88 0.91 3.1M
2025-09-04 0.92 0.92 0.88 0.89 12.1M
2025-09-03 0.92 0.94 0.91 0.91 3.3M
2025-09-02 0.94 0.94 0.91 0.92 3.9M
2025-09-01 0.94 0.94 0.93 0.94 6.1M
2025-08-29 0.93 0.93 0.92 0.92 4.1M
2025-08-28 0.92 0.93 0.90 0.92 11.9M
2025-08-27 0.94 0.95 0.92 0.92 12.0M
2025-08-26 0.93 0.95 0.93 0.94 14.8M
2025-08-25 0.92 0.94 0.92 0.93 10.4M
2025-08-22 0.90 0.92 0.90 0.92 12.6M
2025-08-21 0.91 0.91 0.89 0.90 7.4M
2025-08-20 0.90 0.90 0.88 0.90 10.8M
2025-08-19 0.90 0.91 0.90 0.90 5.2M
2025-08-18 0.89 0.92 0.89 0.91 10.6M
2025-08-15 0.87 0.89 0.87 0.89 9.1M
2025-08-14 0.87 0.88 0.87 0.87 9.1M
2025-08-13 0.85 0.87 0.85 0.87 10.7M
2025-08-12 0.85 0.85 0.85 0.85 5.0M
2025-08-11 0.85 0.86 0.85 0.85 4.1M
2025-08-08 0.86 0.87 0.85 0.85 7.1M
2025-08-07 0.87 0.87 0.85 0.86 5.5M
2025-08-06 0.86 0.87 0.85 0.86 6.2M
2025-08-05 0.86 0.86 0.85 0.86 6.1M
2025-08-04 0.85 0.86 0.84 0.86 8.4M
2025-08-01 0.85 0.86 0.84 0.85 8.1M
2025-07-31 0.85 0.86 0.85 0.85 7.5M
2025-07-30 0.85 0.87 0.85 0.86 8.0M
2025-07-29 0.86 0.86 0.85 0.86 6.3M
2025-07-28 0.85 0.86 0.85 0.86 6.9M
2025-07-25 0.87 0.87 0.86 0.86 4.1M
2025-07-24 0.86 0.87 0.86 0.87 8.1M
2025-07-23 0.84 0.86 0.84 0.86 12.7M
2025-07-22 0.85 0.85 0.84 0.84 7.5M
2025-07-21 0.85 0.85 0.84 0.85 5.9M
2025-07-18 0.84 0.85 0.84 0.85 9.2M
2025-07-17 0.83 0.84 0.82 0.84 6.9M
2025-07-16 0.84 0.85 0.83 0.83 8.0M
2025-07-15 0.81 0.83 0.81 0.83 10.4M
2025-07-14 0.82 0.82 0.81 0.81 5.4M
2025-07-11 0.81 0.83 0.81 0.82 8.3M
2025-07-10 0.81 0.81 0.81 0.81 6.0M
2025-07-09 0.81 0.82 0.81 0.81 4.1M
2025-07-08 0.80 0.81 0.80 0.81 8.2M
2025-07-07 0.80 0.80 0.79 0.80 6.6M
2025-07-04 0.80 0.81 0.79 0.80 6.5M
2025-07-03 0.81 0.81 0.80 0.80 6.6M
2025-07-02 0.82 0.82 0.81 0.81 7.7M
2025-07-01 0.82 0.82 0.82 0.82 11.2M
2025-06-30 0.82 0.83 0.82 0.82 7.7M
2025-06-27 0.81 0.83 0.81 0.82 9.1M
2025-06-26 0.82 0.82 0.81 0.82 8.4M
2025-06-25 0.80 0.82 0.80 0.82 13.1M
2025-06-24 0.78 0.81 0.78 0.80 10.4M
2025-06-23 0.77 0.79 0.77 0.78 8.1M
2025-06-20 0.78 0.78 0.77 0.77 5.8M
2025-06-19 0.79 0.80 0.78 0.78 7.8M
2025-06-18 0.80 0.80 0.79 0.79 7.5M
2025-06-17 0.81 0.81 0.80 0.80 9.0M
2025-06-16 0.79 0.80 0.79 0.80 10.9M
2025-06-13 0.81 0.81 0.79 0.79 30.0M
2025-06-12 0.81 0.81 0.80 0.81 35.4M
2025-06-11 0.80 0.81 0.80 0.81 9.0M
2025-06-10 0.81 0.82 0.80 0.80 8.9M
2025-06-09 0.80 0.82 0.80 0.81 7.3M
2025-06-06 0.81 0.81 0.80 0.80 6.2M
2025-06-05 0.79 0.80 0.79 0.80 6.1M
2025-06-04 0.78 0.79 0.78 0.79 5.9M
2025-06-03 0.77 0.79 0.77 0.78 6.4M
2025-05-30 0.78 0.79 0.77 0.78 6.9M
2025-05-29 0.78 0.79 0.77 0.79 7.2M
2025-05-28 0.78 0.78 0.77 0.77 5.6M
2025-05-27 0.78 0.78 0.77 0.78 5.9M
2025-05-26 0.78 0.78 0.78 0.78 6.0M
2025-05-23 0.79 0.79 0.78 0.78 4.9M
2025-05-22 0.79 0.80 0.79 0.79 14.6M
2025-05-21 0.80 0.80 0.80 0.80 3.7M
2025-05-20 0.79 0.80 0.78 0.80 6.9M
2025-05-19 0.79 0.79 0.78 0.79 8.0M
2025-05-16 0.79 0.80 0.79 0.79 4.5M
2025-05-15 0.82 0.82 0.80 0.80 7.5M
2025-05-14 0.81 0.82 0.81 0.82 8.9M
2025-05-13 0.82 0.82 0.80 0.81 6.3M
2025-05-12 0.81 0.81 0.80 0.81 6.5M
2025-05-09 0.81 0.81 0.80 0.80 6.9M
2025-05-08 0.80 0.82 0.80 0.81 9.6M
2025-05-07 0.82 0.83 0.80 0.81 14.6M
2025-05-06 0.79 0.82 0.79 0.82 23.2M
2025-04-30 0.78 0.79 0.78 0.78 3.0M
2025-04-29 0.77 0.78 0.77 0.77 1.8M
2025-04-28 0.78 0.78 0.77 0.77 3.8M
2025-04-25 0.76 0.78 0.76 0.77 5.3M
2025-04-24 0.77 0.78 0.76 0.76 2.6M
2025-04-23 0.77 0.78 0.76 0.78 4.7M
2025-04-22 0.75 0.76 0.75 0.76 3.7M
2025-04-21 0.75 0.76 0.75 0.76 2.9M
2025-04-18 0.75 0.75 0.75 0.75 2.5M
2025-04-17 0.74 0.76 0.74 0.75 3.5M
2025-04-16 0.76 0.76 0.74 0.75 3.0M
2025-04-15 0.76 0.77 0.76 0.76 2.6M
2025-04-14 0.77 0.77 0.76 0.76 4.3M
2025-04-11 0.76 0.77 0.74 0.76 6.4M
2025-04-10 0.75 0.78 0.75 0.75 5.1M
2025-04-09 0.71 0.74 0.69 0.74 5.5M
2025-04-08 0.73 0.73 0.70 0.72 7.6M
2025-04-07 0.80 0.80 0.73 0.73 5.6M
2025-04-03 0.81 0.82 0.81 0.81 3.0M
2025-04-02 0.82 0.83 0.82 0.82 1.3M
2025-04-01 0.82 0.84 0.82 0.82 3.0M
2025-03-31 0.83 0.83 0.81 0.82 6.2M
2025-03-28 0.84 0.85 0.83 0.84 1.2M
2025-03-27 0.84 0.85 0.83 0.84 1.2M
2025-03-26 0.84 0.87 0.83 0.84 1.5M
2025-03-25 0.86 0.86 0.84 0.84 3.2M
2025-03-24 0.86 0.86 0.84 0.86 3.0M
2025-03-21 0.88 0.88 0.85 0.86 6.8M
2025-03-20 0.90 0.90 0.88 0.88 6.8M
2025-03-19 0.91 0.92 0.88 0.91 4.4M
2025-03-18 0.91 0.92 0.90 0.91 6.3M
2025-03-17 0.90 0.91 0.89 0.90 4.4M
2025-03-14 0.87 0.90 0.87 0.90 8.8M
2025-03-13 0.89 0.89 0.86 0.87 7.0M
2025-03-12 0.95 0.95 0.89 0.89 7.3M
2025-03-11 0.89 0.90 0.88 0.89 5.9M
2025-03-10 0.92 0.92 0.89 0.90 10.8M
2025-03-07 0.93 0.94 0.91 0.92 13.3M
2025-03-06 0.89 0.93 0.89 0.92 25.7M
2025-03-05 0.85 0.87 0.85 0.87 6.5M
2025-03-04 0.84 0.85 0.83 0.85 3.0M
2025-03-03 0.84 0.87 0.84 0.85 33.1M
2025-02-28 0.88 0.88 0.84 0.84 11.5M
2025-02-27 0.89 0.91 0.87 0.88 12.1M
2025-02-26 0.88 0.90 0.88 0.90 12.2M
2025-02-25 0.88 0.89 0.87 0.88 10.3M
2025-02-24 0.90 0.91 0.89 0.91 19.9M
2025-02-21 0.88 0.91 0.87 0.90 31.2M
2025-02-20 0.87 0.88 0.85 0.86 8.1M
2025-02-19 0.86 0.88 0.86 0.87 8.7M
2025-02-18 0.86 0.88 0.86 0.86 13.5M
2025-02-17 0.87 0.89 0.85 0.86 19.4M
2025-02-14 0.82 0.86 0.82 0.86 20.0M
2025-02-13 0.82 0.85 0.82 0.83 15.4M
2025-02-12 0.80 0.82 0.80 0.82 15.9M
2025-02-11 0.81 0.81 0.80 0.80 17.2M
2025-02-10 0.79 0.81 0.79 0.81 20.7M
2025-02-07 0.76 0.79 0.76 0.79 19.3M
2025-02-06 0.75 0.76 0.74 0.76 9.8M
2025-02-05 0.73 0.76 0.73 0.75 18.9M
2025-01-27 0.71 0.72 0.71 0.71 23.8M
2025-01-24 0.69 0.71 0.69 0.71 12.2M
2025-01-23 0.70 0.71 0.69 0.69 5.1M
2025-01-22 0.70 0.70 0.69 0.69 15.4M
2025-01-21 0.70 0.70 0.69 0.70 3.1M
2025-01-20 0.69 0.70 0.69 0.70 5.2M
2025-01-17 0.68 0.69 0.68 0.68 0.8M
2025-01-16 0.68 0.70 0.68 0.68 3.5M
2025-01-15 0.68 0.68 0.68 0.68 1.5M
2025-01-14 0.66 0.69 0.65 0.68 10.6M
2025-01-13 0.65 0.67 0.64 0.65 0.7M
2025-01-10 0.66 0.67 0.66 0.66 1.7M
2025-01-09 0.66 0.67 0.66 0.67 1.1M
2025-01-08 0.67 0.67 0.65 0.66 3.0M
2025-01-07 0.67 0.68 0.66 0.67 3.7M
2025-01-06 0.68 0.68 0.67 0.68 3.5M
2025-01-03 0.68 0.69 0.67 0.68 10.3M
2025-01-02 0.71 0.72 0.68 0.68 17.6M