Huatai-PB CSOP HS Tech Id(QDII)

513130
🏛️ china →
0.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.81 0.82 0.81 0.82 416,898.6K
09:35 0.82 0.82 0.82 0.82 218,013.5K
09:40 0.82 0.82 0.82 0.82 375,665.8K
09:45 0.82 0.83 0.82 0.82 357,754.4K
09:50 0.82 0.82 0.82 0.82 166,398.9K
09:55 0.82 0.82 0.82 0.82 235,296.3K
10:00 0.82 0.82 0.82 0.82 105,901.8K
10:05 0.82 0.82 0.82 0.82 98,175.9K
10:10 0.82 0.82 0.82 0.82 156,909.4K
10:15 0.82 0.82 0.82 0.82 106,538.4K
10:20 0.82 0.82 0.82 0.82 52,248.6K
10:25 0.82 0.82 0.82 0.82 127,616.6K
10:30 0.82 0.82 0.82 0.82 286,703.6K
10:35 0.82 0.83 0.82 0.83 262,762.9K
10:40 0.83 0.83 0.82 0.82 146,205.8K
10:45 0.82 0.83 0.82 0.83 111,024.0K
10:50 0.83 0.83 0.82 0.83 234,003.1K
10:55 0.83 0.83 0.83 0.83 252,752.0K
11:00 0.83 0.83 0.83 0.83 413,693.1K
11:05 0.83 0.83 0.83 0.83 192,099.9K
11:10 0.83 0.83 0.83 0.83 290,911.9K
11:15 0.83 0.83 0.83 0.83 244,715.6K
11:20 0.83 0.83 0.83 0.83 263,054.8K
11:25 0.84 0.84 0.83 0.84 191,235.7K
13:00 0.84 0.84 0.83 0.84 333,861.5K
13:05 0.84 0.84 0.83 0.84 205,697.7K
13:10 0.84 0.84 0.83 0.83 178,011.5K
13:15 0.83 0.83 0.83 0.83 126,992.6K
13:20 0.83 0.83 0.83 0.83 129,123.3K
13:25 0.83 0.83 0.83 0.83 121,877.2K
13:30 0.83 0.84 0.83 0.83 146,515.1K
13:35 0.83 0.84 0.83 0.83 188,713.5K
13:40 0.83 0.84 0.83 0.84 109,187.9K
13:45 0.84 0.84 0.84 0.84 128,028.5K
13:50 0.84 0.84 0.84 0.84 157,058.4K
13:55 0.84 0.84 0.84 0.84 67,131.1K
14:00 0.84 0.84 0.84 0.84 175,031.5K
14:05 0.84 0.84 0.84 0.84 92,570.7K
14:10 0.84 0.84 0.84 0.84 97,340.3K
14:15 0.84 0.84 0.84 0.84 43,110.6K
14:20 0.84 0.84 0.84 0.84 66,541.0K
14:25 0.84 0.84 0.83 0.83 106,307.6K
14:30 0.83 0.84 0.83 0.84 92,484.6K
14:35 0.83 0.84 0.83 0.84 68,667.1K
14:40 0.84 0.84 0.84 0.84 45,983.4K
14:45 0.84 0.84 0.84 0.84 228,153.0K
14:50 0.84 0.84 0.84 0.84 265,287.5K
14:55 0.84 0.84 0.84 0.84 209,430.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.84 0.85 0.83 0.84 6,318.4M
2025-09-25 0.84 0.86 0.84 0.85 8,755.6M
2025-09-24 0.81 0.84 0.81 0.84 8,689.7M
2025-09-23 0.83 0.84 0.81 0.82 9,529.4M
2025-09-22 0.83 0.84 0.83 0.83 8,771.2M
2025-09-19 0.84 0.85 0.83 0.83 9,954.9M
2025-09-18 0.84 0.86 0.82 0.83 16,769.6M
2025-09-17 0.82 0.84 0.81 0.84 10,366.7M
2025-09-16 0.81 0.81 0.80 0.81 6,906.4M
2025-09-15 0.80 0.81 0.80 0.80 6,035.3M
2025-09-12 0.80 0.80 0.80 0.80 7,095.9M
2025-09-11 0.78 0.79 0.77 0.79 9,074.7M
2025-09-10 0.78 0.79 0.78 0.78 8,432.5M
2025-09-09 0.77 0.78 0.77 0.77 8,190.2M
2025-09-08 0.76 0.77 0.76 0.77 6,143.1M
2025-09-05 0.75 0.76 0.74 0.76 6,883.4M
2025-09-04 0.76 0.76 0.74 0.74 8,239.9M
2025-09-03 0.77 0.77 0.75 0.75 7,703.5M
2025-09-02 0.77 0.77 0.76 0.76 7,664.4M
2025-09-01 0.77 0.78 0.77 0.77 8,304.2M
2025-08-29 0.76 0.76 0.75 0.76 8,764.6M
2025-08-28 0.76 0.76 0.74 0.76 10,986.4M
2025-08-27 0.78 0.78 0.76 0.76 10,531.5M
2025-08-26 0.77 0.78 0.77 0.77 8,123.2M
2025-08-25 0.77 0.78 0.77 0.78 11,637.5M
2025-08-22 0.74 0.75 0.74 0.75 8,914.9M
2025-08-21 0.74 0.74 0.73 0.73 5,468.0M
2025-08-20 0.74 0.74 0.73 0.74 6,518.6M
2025-08-19 0.75 0.75 0.74 0.74 6,528.0M
2025-08-18 0.74 0.76 0.74 0.75 8,011.1M
2025-08-15 0.73 0.74 0.73 0.74 6,286.0M
2025-08-14 0.75 0.75 0.74 0.74 6,979.1M
2025-08-13 0.73 0.75 0.73 0.75 7,290.3M
2025-08-12 0.72 0.73 0.72 0.72 5,138.5M
2025-08-11 0.73 0.73 0.72 0.73 4,453.2M
2025-08-08 0.73 0.73 0.73 0.73 4,147.4M
2025-08-07 0.74 0.74 0.73 0.74 5,282.2M
2025-08-06 0.73 0.74 0.73 0.74 4,089.5M
2025-08-05 0.73 0.74 0.73 0.73 4,930.5M
2025-08-04 0.72 0.73 0.72 0.73 6,003.0M
2025-08-01 0.73 0.73 0.72 0.73 5,953.4M
2025-07-31 0.73 0.74 0.73 0.73 8,237.3M
2025-07-30 0.74 0.75 0.73 0.73 7,707.0M
2025-07-29 0.75 0.75 0.74 0.75 5,127.9M
2025-07-28 0.76 0.76 0.75 0.75 4,555.1M
2025-07-25 0.76 0.76 0.75 0.75 5,352.6M
2025-07-24 0.76 0.77 0.76 0.76 5,400.3M
2025-07-23 0.75 0.76 0.75 0.76 6,385.5M
2025-07-22 0.74 0.75 0.74 0.74 4,058.4M
2025-07-21 0.74 0.75 0.74 0.74 4,482.3M
2025-07-18 0.74 0.74 0.73 0.73 4,968.0M
2025-07-17 0.72 0.73 0.72 0.73 4,861.0M
2025-07-16 0.72 0.74 0.72 0.72 8,391.1M
2025-07-15 0.70 0.72 0.70 0.71 9,399.8M
2025-07-14 0.70 0.70 0.70 0.70 3,697.2M
2025-07-11 0.69 0.71 0.69 0.70 7,045.3M
2025-07-10 0.69 0.70 0.69 0.70 4,626.7M
2025-07-09 0.70 0.71 0.70 0.70 4,177.5M
2025-07-08 0.70 0.71 0.70 0.70 5,211.5M
2025-07-07 0.69 0.70 0.69 0.69 4,142.5M
2025-07-04 0.69 0.70 0.68 0.69 7,191.8M
2025-07-03 0.70 0.70 0.69 0.70 4,545.3M
2025-07-02 0.71 0.71 0.70 0.70 4,226.5M
2025-07-01 0.71 0.71 0.71 0.71 987.8M
2025-06-30 0.71 0.71 0.71 0.71 3,422.5M
2025-06-27 0.71 0.72 0.71 0.71 4,498.7M
2025-06-26 0.71 0.71 0.71 0.71 4,750.1M
2025-06-25 0.71 0.72 0.71 0.72 4,699.4M
2025-06-24 0.70 0.71 0.70 0.71 5,608.3M
2025-06-23 0.68 0.69 0.67 0.69 4,850.6M
2025-06-20 0.68 0.68 0.68 0.68 3,361.2M
2025-06-19 0.69 0.70 0.68 0.68 5,016.7M
2025-06-18 0.70 0.70 0.69 0.70 3,414.5M
2025-06-17 0.71 0.71 0.70 0.70 4,118.7M
2025-06-16 0.69 0.70 0.69 0.70 3,802.6M
2025-06-13 0.71 0.71 0.69 0.70 6,259.1M
2025-06-12 0.72 0.72 0.71 0.71 4,894.9M
2025-06-11 0.72 0.73 0.72 0.73 4,469.0M
2025-06-10 0.72 0.73 0.71 0.72 4,874.7M
2025-06-09 0.71 0.73 0.71 0.72 5,952.6M
2025-06-06 0.71 0.71 0.70 0.70 3,157.9M
2025-06-05 0.70 0.71 0.70 0.71 5,151.8M
2025-06-04 0.69 0.70 0.69 0.69 4,768.7M
2025-06-03 0.69 0.70 0.69 0.69 3,892.5M
2025-05-30 0.70 0.70 0.69 0.69 4,744.4M
2025-05-29 0.69 0.71 0.69 0.71 6,997.4M
2025-05-28 0.69 0.70 0.69 0.69 3,479.5M
2025-05-27 0.68 0.69 0.68 0.69 4,931.9M
2025-05-26 0.70 0.70 0.68 0.69 4,390.7M
2025-05-23 0.70 0.71 0.70 0.70 5,156.2M
2025-05-22 0.71 0.71 0.70 0.70 4,063.4M
2025-05-21 0.71 0.72 0.71 0.71 4,196.9M
2025-05-20 0.71 0.72 0.70 0.71 5,333.7M
2025-05-19 0.70 0.71 0.69 0.70 5,045.2M
2025-05-16 0.71 0.71 0.70 0.71 4,283.8M
2025-05-15 0.72 0.72 0.71 0.71 5,941.7M
2025-05-14 0.72 0.72 0.71 0.72 6,910.5M
2025-05-13 0.72 0.72 0.71 0.71 6,340.3M
2025-05-12 0.72 0.72 0.70 0.72 7,597.4M
2025-05-09 0.71 0.71 0.69 0.70 5,376.8M
2025-05-08 0.70 0.72 0.70 0.71 6,565.8M
2025-05-07 0.73 0.73 0.71 0.71 8,400.7M
2025-05-06 0.71 0.71 0.70 0.71 6,294.4M
2025-04-30 0.68 0.69 0.68 0.69 6,216.1M
2025-04-29 0.68 0.69 0.68 0.68 5,076.3M
2025-04-28 0.68 0.69 0.68 0.68 4,508.6M
2025-04-25 0.69 0.69 0.68 0.68 7,727.6M
2025-04-24 0.69 0.69 0.67 0.68 7,058.3M
2025-04-23 0.69 0.70 0.68 0.69 8,698.9M
2025-04-22 0.67 0.67 0.66 0.67 9,104.3M
2025-04-21 0.66 0.67 0.66 0.67 2,997.6M
2025-04-18 0.66 0.66 0.66 0.66 2,099.8M
2025-04-17 0.66 0.67 0.65 0.67 9,152.5M
2025-04-16 0.67 0.67 0.65 0.66 8,924.3M
2025-04-15 0.69 0.69 0.67 0.68 7,699.9M
2025-04-14 0.69 0.69 0.68 0.68 10,486.7M
2025-04-11 0.66 0.68 0.65 0.67 17,437.9M
2025-04-10 0.67 0.69 0.66 0.66 20,761.2M
2025-04-09 0.60 0.65 0.59 0.64 24,988.7M
2025-04-08 0.64 0.65 0.61 0.62 15,982.7M
2025-04-07 0.66 0.66 0.64 0.64 7,178.2M
2025-04-03 0.72 0.73 0.71 0.71 8,860.6M
2025-04-02 0.73 0.74 0.72 0.73 7,552.5M
2025-04-01 0.73 0.74 0.73 0.73 8,717.0M
2025-03-31 0.73 0.74 0.72 0.73 7,221.1M
2025-03-28 0.76 0.76 0.73 0.74 8,389.0M
2025-03-27 0.75 0.77 0.74 0.76 8,439.6M
2025-03-26 0.75 0.76 0.75 0.75 6,298.9M
2025-03-25 0.76 0.76 0.74 0.74 6,166.8M
2025-03-24 0.76 0.77 0.75 0.76 6,345.9M
2025-03-21 0.78 0.79 0.76 0.76 8,572.6M
2025-03-20 0.81 0.81 0.79 0.79 7,181.5M
2025-03-19 0.81 0.82 0.80 0.81 6,121.2M
2025-03-18 0.81 0.82 0.80 0.82 7,117.2M
2025-03-17 0.80 0.80 0.78 0.79 6,985.3M
2025-03-14 0.78 0.80 0.77 0.79 10,111.7M
2025-03-13 0.79 0.79 0.76 0.77 9,260.6M
2025-03-12 0.81 0.81 0.78 0.79 10,474.0M
2025-03-11 0.78 0.80 0.77 0.80 11,606.3M
2025-03-10 0.81 0.82 0.79 0.79 9,966.8M
2025-03-07 0.81 0.83 0.80 0.81 13,527.5M
2025-03-06 0.79 0.82 0.79 0.81 10,153.3M
2025-03-05 0.75 0.77 0.75 0.77 10,408.7M
2025-03-04 0.73 0.75 0.72 0.75 10,894.2M
2025-03-03 0.76 0.77 0.73 0.74 11,485.4M
2025-02-28 0.79 0.79 0.74 0.74 12,766.7M
2025-02-27 0.80 0.82 0.78 0.80 14,699.5M
2025-02-26 0.78 0.81 0.77 0.80 9,576.0M
2025-02-25 0.75 0.78 0.75 0.76 9,781.8M
2025-02-24 0.78 0.79 0.77 0.78 9,571.4M
2025-02-21 0.76 0.78 0.75 0.78 10,388.8M
2025-02-20 0.75 0.76 0.73 0.74 7,697.5M
2025-02-19 0.75 0.76 0.74 0.76 6,661.2M
2025-02-18 0.74 0.76 0.74 0.75 9,818.4M
2025-02-17 0.75 0.76 0.72 0.74 11,265.8M
2025-02-14 0.71 0.73 0.71 0.73 9,367.3M
2025-02-13 0.71 0.74 0.71 0.71 8,528.0M
2025-02-12 0.70 0.71 0.69 0.70 7,356.4M
2025-02-11 0.71 0.71 0.69 0.69 6,417.8M
2025-02-10 0.69 0.71 0.69 0.71 7,219.6M
2025-02-07 0.68 0.70 0.68 0.69 7,713.6M
2025-02-06 0.66 0.68 0.66 0.68 5,625.4M
2025-02-05 0.66 0.67 0.65 0.66 7,571.9M
2025-01-27 0.63 0.64 0.63 0.63 4,302.0M
2025-01-24 0.61 0.62 0.61 0.62 6,665.4M
2025-01-23 0.62 0.62 0.60 0.60 6,307.6M
2025-01-22 0.62 0.63 0.61 0.61 3,894.5M
2025-01-21 0.62 0.63 0.62 0.63 6,247.7M
2025-01-20 0.61 0.62 0.61 0.62 5,863.3M
2025-01-17 0.59 0.60 0.59 0.60 4,480.4M
2025-01-16 0.59 0.60 0.59 0.59 6,531.6M
2025-01-15 0.58 0.59 0.58 0.59 4,378.2M
2025-01-14 0.57 0.59 0.57 0.59 7,352.1M
2025-01-13 0.57 0.57 0.56 0.57 3,991.4M
2025-01-10 0.58 0.59 0.57 0.58 4,041.8M
2025-01-09 0.58 0.59 0.58 0.58 4,713.7M
2025-01-08 0.59 0.59 0.57 0.58 5,003.9M
2025-01-07 0.59 0.59 0.58 0.58 5,546.1M
2025-01-06 0.60 0.60 0.59 0.59 3,986.5M
2025-01-03 0.59 0.60 0.59 0.59 5,452.9M
2025-01-02 0.60 0.60 0.59 0.59 4,752.9M