Huatai-PB SSE STAR 50

588090
🏛️ china →
1.49
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 0.88 0.88 0.88 0.88 89.6M
2023-12-28 0.86 0.88 0.86 0.88 132.2M
2023-12-27 0.85 0.86 0.85 0.86 91.4M
2023-12-26 0.87 0.87 0.85 0.85 106.1M
2023-12-25 0.87 0.88 0.86 0.87 87.3M
2023-12-22 0.88 0.88 0.87 0.87 110.1M
2023-12-21 0.86 0.88 0.86 0.88 136.9M
2023-12-20 0.88 0.88 0.86 0.87 100.7M
2023-12-19 0.87 0.88 0.87 0.88 101.2M
2023-12-18 0.88 0.88 0.87 0.87 100.2M
2023-12-15 0.89 0.89 0.88 0.88 114.3M
2023-12-14 0.90 0.90 0.89 0.89 105.2M
2023-12-13 0.90 0.91 0.89 0.89 117.4M
2023-12-12 0.91 0.91 0.90 0.90 110.1M
2023-12-11 0.89 0.91 0.88 0.91 141.1M
2023-12-08 0.88 0.90 0.88 0.89 122.4M
2023-12-07 0.88 0.88 0.87 0.88 103.0M
2023-12-06 0.88 0.88 0.87 0.88 94.9M
2023-12-05 0.89 0.89 0.88 0.88 113.2M
2023-12-04 0.89 0.90 0.89 0.89 98.4M
2023-12-01 0.90 0.90 0.89 0.90 101.2M
2023-11-30 0.89 0.90 0.89 0.90 94.5M
2023-11-29 0.90 0.90 0.89 0.89 84.7M
2023-11-28 0.90 0.90 0.89 0.90 89.0M
2023-11-27 0.89 0.90 0.89 0.90 95.9M
2023-11-24 0.90 0.91 0.89 0.89 101.5M
2023-11-23 0.90 0.91 0.90 0.91 122.6M
2023-11-22 0.91 0.92 0.90 0.90 118.2M
2023-11-21 0.93 0.93 0.91 0.92 96.3M
2023-11-20 0.92 0.93 0.91 0.92 98.2M
2023-11-17 0.92 0.92 0.91 0.92 92.2M
2023-11-16 0.93 0.93 0.92 0.92 107.0M
2023-11-15 0.94 0.94 0.93 0.93 105.3M
2023-11-14 0.93 0.94 0.92 0.94 123.9M
2023-11-13 0.92 0.93 0.92 0.93 91.6M
2023-11-10 0.92 0.92 0.91 0.92 112.6M
2023-11-09 0.93 0.93 0.92 0.92 114.4M
2023-11-08 0.92 0.94 0.92 0.93 191.4M
2023-11-07 0.92 0.92 0.91 0.92 114.2M
2023-11-06 0.91 0.92 0.91 0.92 138.9M
2023-11-03 0.89 0.91 0.89 0.91 112.4M
2023-11-02 0.90 0.91 0.89 0.89 105.8M
2023-11-01 0.90 0.91 0.90 0.90 88.2M
2023-10-31 0.91 0.91 0.90 0.90 123.3M
2023-10-30 0.89 0.91 0.89 0.91 255.8M
2023-10-27 0.87 0.90 0.87 0.89 146.1M
2023-10-26 0.87 0.88 0.87 0.88 121.9M
2023-10-25 0.89 0.89 0.88 0.88 107.5M
2023-10-24 0.87 0.89 0.87 0.88 120.8M
2023-10-23 0.89 0.89 0.86 0.87 133.5M
2023-10-20 0.90 0.90 0.89 0.89 106.0M
2023-10-19 0.89 0.91 0.89 0.90 111.9M
2023-10-18 0.91 0.91 0.90 0.90 107.9M
2023-10-17 0.90 0.91 0.90 0.91 99.5M
2023-10-16 0.92 0.92 0.90 0.91 120.8M
2023-10-13 0.93 0.93 0.92 0.92 84.6M
2023-10-12 0.93 0.93 0.92 0.93 116.8M
2023-10-11 0.92 0.93 0.91 0.92 122.9M
2023-10-10 0.92 0.92 0.91 0.91 86.4M
2023-10-09 0.92 0.92 0.91 0.92 107.0M
2023-09-28 0.91 0.92 0.91 0.92 114.8M
2023-09-27 0.91 0.92 0.91 0.91 100.1M
2023-09-26 0.91 0.91 0.90 0.91 103.6M
2023-09-25 0.91 0.91 0.90 0.90 114.2M
2023-09-22 0.89 0.91 0.89 0.91 177.5M
2023-09-21 0.89 0.90 0.89 0.89 110.4M
2023-09-20 0.90 0.91 0.90 0.90 133.6M
2023-09-19 0.91 0.91 0.90 0.91 122.1M
2023-09-18 0.91 0.92 0.91 0.91 114.0M
2023-09-15 0.91 0.92 0.91 0.92 124.6M
2023-09-14 0.92 0.92 0.91 0.91 136.7M
2023-09-13 0.93 0.93 0.91 0.92 137.5M
2023-09-12 0.94 0.94 0.93 0.93 123.3M
2023-09-11 0.94 0.95 0.93 0.94 128.9M
2023-09-08 0.93 0.94 0.93 0.93 117.0M
2023-09-07 0.96 0.96 0.93 0.93 187.1M
2023-09-06 0.96 0.97 0.95 0.97 164.3M
2023-09-05 0.98 0.98 0.96 0.96 156.9M
2023-09-04 0.97 0.98 0.96 0.98 157.2M
2023-09-01 0.98 0.98 0.96 0.97 209.4M
2023-08-31 0.97 0.98 0.97 0.98 231.9M
2023-08-30 0.97 0.98 0.96 0.98 389.1M
2023-08-29 0.91 0.95 0.91 0.95 335.6M
2023-08-28 0.96 0.97 0.91 0.91 237.4M
2023-08-25 0.91 0.91 0.90 0.90 180.5M
2023-08-24 0.92 0.93 0.91 0.92 144.5M
2023-08-23 0.93 0.93 0.91 0.91 174.9M
2023-08-22 0.93 0.94 0.91 0.93 172.6M
2023-08-21 0.93 0.94 0.92 0.92 117.9M
2023-08-18 0.96 0.96 0.94 0.94 238.3M
2023-08-17 0.93 0.95 0.93 0.94 126.7M
2023-08-16 0.95 0.95 0.93 0.94 124.1M
2023-08-15 0.96 0.97 0.94 0.95 165.4M
2023-08-14 0.97 0.97 0.95 0.97 102.7M
2023-08-11 0.99 1.00 0.97 0.97 166.7M
2023-08-10 0.99 1.00 0.99 0.99 71.6M
2023-08-09 1.00 1.00 0.99 0.99 92.0M
2023-08-08 1.00 1.01 1.00 1.00 72.6M
2023-08-07 1.01 1.01 1.00 1.00 70.9M
2023-08-04 1.01 1.01 1.00 1.01 88.0M
2023-08-03 1.00 1.01 1.00 1.00 64.4M
2023-08-02 1.00 1.01 1.00 1.00 76.9M
2023-08-01 1.01 1.01 1.00 1.00 82.8M
2023-07-31 1.00 1.01 1.00 1.01 155.6M
2023-07-28 0.99 1.00 0.98 1.00 104.1M
2023-07-27 1.00 1.00 0.98 0.99 132.7M
2023-07-26 1.00 1.00 0.99 1.00 91.8M
2023-07-25 0.99 1.00 0.99 1.00 160.3M
2023-07-24 0.99 1.00 0.98 0.98 67.2M
2023-07-21 1.00 1.00 0.99 0.99 76.9M
2023-07-20 1.01 1.01 0.99 1.00 111.5M
2023-07-19 1.02 1.02 1.01 1.01 67.2M
2023-07-18 1.02 1.02 1.01 1.02 71.1M
2023-07-17 1.03 1.03 1.02 1.02 80.3M
2023-07-14 1.03 1.04 1.03 1.03 66.0M
2023-07-13 1.02 1.03 1.02 1.03 65.0M
2023-07-12 1.04 1.04 1.02 1.02 92.3M
2023-07-11 1.03 1.04 1.03 1.04 55.8M
2023-07-10 1.03 1.04 1.03 1.03 52.2M
2023-07-07 1.04 1.04 1.02 1.03 131.5M
2023-07-06 1.04 1.05 1.04 1.04 53.3M
2023-07-05 1.05 1.05 1.04 1.04 69.6M
2023-07-04 1.04 1.06 1.04 1.05 78.8M
2023-07-03 1.04 1.05 1.03 1.04 80.4M
2023-06-30 1.03 1.04 1.03 1.04 67.5M
2023-06-29 1.04 1.05 1.04 1.04 55.2M
2023-06-28 1.05 1.05 1.03 1.04 95.4M
2023-06-27 1.05 1.05 1.04 1.05 73.9M
2023-06-26 1.05 1.06 1.04 1.05 102.7M
2023-06-21 1.09 1.09 1.05 1.06 92.8M
2023-06-20 1.09 1.09 1.08 1.09 72.9M
2023-06-19 1.09 1.09 1.08 1.09 76.7M
2023-06-16 1.07 1.09 1.07 1.09 89.4M
2023-06-15 1.07 1.07 1.06 1.07 77.1M
2023-06-14 1.07 1.08 1.07 1.07 90.4M
2023-06-13 1.06 1.08 1.06 1.07 64.3M
2023-06-12 1.07 1.07 1.06 1.06 82.2M
2023-06-09 1.05 1.07 1.04 1.07 72.7M
2023-06-08 1.05 1.05 1.04 1.05 102.4M
2023-06-07 1.06 1.06 1.05 1.05 73.6M
2023-06-06 1.09 1.09 1.06 1.06 98.8M
2023-06-05 1.09 1.10 1.09 1.09 75.1M
2023-06-02 1.09 1.10 1.08 1.09 74.3M
2023-06-01 1.09 1.10 1.08 1.09 93.9M
2023-05-31 1.08 1.09 1.07 1.09 167.2M
2023-05-30 1.06 1.08 1.06 1.08 80.3M
2023-05-29 1.08 1.08 1.06 1.06 98.6M
2023-05-26 1.06 1.07 1.06 1.07 89.3M
2023-05-25 1.05 1.06 1.04 1.05 83.3M
2023-05-24 1.04 1.06 1.04 1.05 81.6M
2023-05-23 1.06 1.07 1.05 1.05 75.1M
2023-05-22 1.07 1.08 1.06 1.07 112.8M
2023-05-19 1.07 1.08 1.07 1.08 84.9M
2023-05-18 1.06 1.07 1.06 1.07 76.7M
2023-05-17 1.06 1.07 1.06 1.06 59.3M
2023-05-16 1.06 1.07 1.06 1.06 86.6M
2023-05-15 1.05 1.06 1.04 1.06 98.0M
2023-05-12 1.06 1.07 1.05 1.05 85.2M
2023-05-11 1.07 1.07 1.06 1.06 69.7M
2023-05-10 1.07 1.07 1.05 1.06 112.7M
2023-05-09 1.09 1.10 1.07 1.07 108.6M
2023-05-08 1.09 1.10 1.08 1.09 65.3M
2023-05-05 1.11 1.11 1.08 1.09 92.6M
2023-05-04 1.12 1.12 1.10 1.10 99.2M
2023-04-28 1.10 1.13 1.10 1.13 82.5M
2023-04-27 1.10 1.12 1.10 1.10 93.1M
2023-04-26 1.11 1.12 1.10 1.11 137.8M
2023-04-25 1.13 1.14 1.10 1.11 106.1M
2023-04-24 1.15 1.15 1.12 1.13 102.7M
2023-04-21 1.20 1.20 1.15 1.15 125.5M
2023-04-20 1.17 1.20 1.17 1.20 119.7M
2023-04-19 1.16 1.19 1.16 1.17 91.0M
2023-04-18 1.17 1.17 1.15 1.16 78.1M
2023-04-17 1.17 1.19 1.16 1.18 84.6M
2023-04-14 1.15 1.17 1.13 1.17 123.2M
2023-04-13 1.16 1.16 1.13 1.13 129.5M
2023-04-12 1.16 1.17 1.15 1.16 100.2M
2023-04-11 1.16 1.17 1.14 1.16 135.0M
2023-04-10 1.19 1.21 1.16 1.16 128.0M
2023-04-07 1.19 1.20 1.18 1.20 119.2M
2023-04-06 1.15 1.20 1.15 1.19 154.6M
2023-04-04 1.16 1.18 1.15 1.16 181.5M
2023-04-03 1.12 1.16 1.12 1.16 169.9M
2023-03-31 1.10 1.12 1.09 1.12 134.6M
2023-03-30 1.09 1.10 1.09 1.10 88.9M
2023-03-29 1.07 1.11 1.07 1.09 157.2M
2023-03-28 1.09 1.10 1.07 1.07 95.8M
2023-03-27 1.09 1.10 1.08 1.09 98.0M
2023-03-24 1.09 1.10 1.08 1.10 98.0M
2023-03-23 1.06 1.09 1.06 1.09 136.4M
2023-03-22 1.06 1.07 1.06 1.07 94.1M
2023-03-21 1.06 1.06 1.05 1.06 75.5M
2023-03-20 1.05 1.07 1.04 1.06 155.4M
2023-03-17 1.03 1.05 1.03 1.05 135.7M
2023-03-16 1.04 1.04 1.02 1.02 99.3M
2023-03-15 1.05 1.06 1.04 1.04 91.7M
2023-03-14 1.03 1.05 1.02 1.05 99.0M
2023-03-13 1.02 1.03 1.02 1.03 67.2M
2023-03-10 1.02 1.04 1.02 1.03 76.2M
2023-03-09 1.03 1.04 1.02 1.03 75.2M
2023-03-08 1.02 1.03 1.02 1.03 85.4M
2023-03-07 1.04 1.04 1.02 1.02 104.1M
2023-03-06 1.03 1.04 1.02 1.04 87.7M
2023-03-03 1.03 1.03 1.02 1.03 82.9M
2023-03-02 1.03 1.03 1.02 1.02 59.7M
2023-03-01 1.02 1.03 1.02 1.03 64.1M
2023-02-28 1.02 1.03 1.01 1.02 67.9M
2023-02-27 1.02 1.03 1.02 1.02 62.2M
2023-02-24 1.03 1.03 1.02 1.02 66.6M
2023-02-23 1.02 1.03 1.02 1.03 57.5M
2023-02-22 1.02 1.03 1.02 1.02 58.5M
2023-02-21 1.03 1.04 1.02 1.03 65.7M
2023-02-20 1.02 1.03 1.01 1.03 78.0M
2023-02-17 1.04 1.04 1.02 1.02 85.0M
2023-02-16 1.06 1.06 1.03 1.04 128.7M
2023-02-15 1.05 1.06 1.05 1.06 67.8M
2023-02-14 1.06 1.07 1.05 1.06 64.2M
2023-02-13 1.06 1.07 1.05 1.06 65.5M
2023-02-10 1.07 1.07 1.05 1.06 112.6M
2023-02-09 1.04 1.07 1.04 1.07 121.6M
2023-02-08 1.05 1.06 1.04 1.04 85.9M
2023-02-07 1.06 1.06 1.05 1.05 88.2M
2023-02-06 1.06 1.07 1.06 1.06 80.3M
2023-02-03 1.06 1.07 1.05 1.07 133.4M
2023-02-02 1.07 1.08 1.06 1.07 99.9M
2023-02-01 1.05 1.06 1.05 1.06 103.0M
2023-01-31 1.06 1.06 1.05 1.05 135.8M
2023-01-30 1.08 1.09 1.06 1.06 115.7M
2023-01-20 1.06 1.07 1.06 1.07 118.4M
2023-01-19 1.04 1.06 1.04 1.06 96.1M
2023-01-18 1.04 1.04 1.04 1.04 78.8M
2023-01-17 1.03 1.04 1.03 1.04 116.4M
2023-01-16 1.01 1.03 1.01 1.03 199.8M
2023-01-13 1.01 1.01 1.00 1.01 82.4M
2023-01-12 1.01 1.01 1.00 1.01 78.2M
2023-01-11 1.02 1.03 1.01 1.01 95.4M
2023-01-10 1.02 1.03 1.02 1.02 87.4M
2023-01-09 1.03 1.03 1.02 1.02 95.2M
2023-01-06 1.02 1.04 1.02 1.03 139.4M
2023-01-05 1.01 1.02 1.00 1.02 101.2M
2023-01-04 1.02 1.02 1.00 1.01 107.4M
2023-01-03 1.00 1.02 0.99 1.02 110.1M