Hwabao WP CSI Electronic 50

515260
🏛️ china →
0.69
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 0.69 0.70 0.69 0.70 24.3M
2023-12-28 0.67 0.69 0.67 0.69 23.0M
2023-12-27 0.67 0.68 0.67 0.67 16.3M
2023-12-26 0.68 0.68 0.66 0.67 21.8M
2023-12-25 0.68 0.68 0.68 0.68 12.4M
2023-12-22 0.69 0.69 0.68 0.68 14.7M
2023-12-21 0.68 0.69 0.67 0.69 35.2M
2023-12-20 0.69 0.69 0.68 0.68 14.8M
2023-12-19 0.68 0.69 0.68 0.69 19.5M
2023-12-18 0.68 0.69 0.68 0.68 19.2M
2023-12-15 0.69 0.70 0.69 0.69 15.7M
2023-12-14 0.70 0.70 0.69 0.69 16.4M
2023-12-13 0.70 0.70 0.69 0.69 14.0M
2023-12-12 0.70 0.70 0.70 0.70 12.4M
2023-12-11 0.69 0.70 0.68 0.70 20.2M
2023-12-08 0.68 0.69 0.68 0.69 19.8M
2023-12-07 0.68 0.68 0.68 0.68 14.8M
2023-12-06 0.68 0.69 0.68 0.68 15.4M
2023-12-05 0.70 0.70 0.68 0.69 14.5M
2023-12-04 0.71 0.71 0.70 0.70 13.1M
2023-12-01 0.71 0.71 0.70 0.71 22.1M
2023-11-30 0.71 0.71 0.70 0.71 19.3M
2023-11-29 0.71 0.71 0.71 0.71 14.1M
2023-11-28 0.71 0.71 0.71 0.71 17.0M
2023-11-27 0.71 0.71 0.70 0.71 17.6M
2023-11-24 0.71 0.71 0.71 0.71 15.0M
2023-11-23 0.71 0.71 0.70 0.71 16.4M
2023-11-22 0.71 0.71 0.71 0.71 20.2M
2023-11-21 0.72 0.73 0.71 0.72 21.4M
2023-11-20 0.73 0.73 0.72 0.72 20.8M
2023-11-17 0.72 0.73 0.72 0.73 21.5M
2023-11-16 0.73 0.73 0.72 0.72 17.4M
2023-11-15 0.74 0.74 0.73 0.74 15.0M
2023-11-14 0.73 0.74 0.73 0.73 23.3M
2023-11-13 0.73 0.74 0.73 0.73 23.8M
2023-11-10 0.73 0.73 0.73 0.73 23.1M
2023-11-09 0.74 0.74 0.73 0.73 36.2M
2023-11-08 0.74 0.74 0.73 0.74 20.2M
2023-11-07 0.74 0.74 0.73 0.74 19.6M
2023-11-06 0.72 0.74 0.72 0.74 26.0M
2023-11-03 0.71 0.72 0.71 0.72 17.6M
2023-11-02 0.72 0.72 0.71 0.71 14.7M
2023-11-01 0.72 0.72 0.71 0.71 21.1M
2023-10-31 0.73 0.73 0.71 0.72 22.7M
2023-10-30 0.69 0.73 0.69 0.73 27.5M
2023-10-27 0.68 0.70 0.68 0.70 17.6M
2023-10-26 0.68 0.68 0.67 0.68 11.0M
2023-10-25 0.68 0.69 0.68 0.68 16.7M
2023-10-24 0.67 0.68 0.67 0.68 18.8M
2023-10-23 0.68 0.68 0.67 0.67 23.5M
2023-10-20 0.69 0.70 0.68 0.68 17.3M
2023-10-19 0.70 0.71 0.69 0.70 20.5M
2023-10-18 0.71 0.71 0.70 0.70 18.3M
2023-10-17 0.71 0.71 0.70 0.71 24.1M
2023-10-16 0.72 0.72 0.70 0.71 18.9M
2023-10-13 0.72 0.73 0.72 0.72 19.6M
2023-10-12 0.72 0.73 0.72 0.72 17.7M
2023-10-11 0.71 0.72 0.71 0.72 21.3M
2023-10-10 0.71 0.72 0.71 0.71 18.5M
2023-10-09 0.70 0.71 0.69 0.71 16.7M
2023-09-28 0.70 0.70 0.69 0.70 18.6M
2023-09-27 0.69 0.70 0.69 0.69 18.6M
2023-09-26 0.70 0.70 0.69 0.69 13.8M
2023-09-25 0.70 0.70 0.69 0.69 13.4M
2023-09-22 0.68 0.70 0.68 0.70 23.9M
2023-09-21 0.68 0.69 0.68 0.68 16.9M
2023-09-20 0.69 0.69 0.68 0.69 20.8M
2023-09-19 0.70 0.70 0.68 0.69 10.5M
2023-09-18 0.70 0.70 0.69 0.69 18.6M
2023-09-15 0.70 0.71 0.69 0.70 17.9M
2023-09-14 0.70 0.71 0.69 0.70 17.9M
2023-09-13 0.72 0.72 0.70 0.71 10.8M
2023-09-12 0.71 0.72 0.71 0.72 13.7M
2023-09-11 0.71 0.72 0.71 0.72 23.3M
2023-09-08 0.71 0.72 0.71 0.71 20.1M
2023-09-07 0.74 0.74 0.71 0.71 24.4M
2023-09-06 0.73 0.74 0.72 0.74 22.2M
2023-09-05 0.74 0.74 0.73 0.73 17.7M
2023-09-04 0.73 0.74 0.73 0.74 14.8M
2023-09-01 0.74 0.74 0.72 0.73 13.1M
2023-08-31 0.73 0.74 0.72 0.73 17.4M
2023-08-30 0.73 0.74 0.72 0.73 25.7M
2023-08-29 0.69 0.72 0.69 0.72 16.9M
2023-08-28 0.72 0.72 0.69 0.69 15.3M
2023-08-25 0.70 0.70 0.68 0.69 16.6M
2023-08-24 0.70 0.71 0.70 0.70 14.3M
2023-08-23 0.72 0.72 0.69 0.70 16.1M
2023-08-22 0.70 0.72 0.69 0.72 16.7M
2023-08-21 0.71 0.71 0.70 0.70 14.1M
2023-08-18 0.72 0.72 0.70 0.71 16.2M
2023-08-17 0.71 0.72 0.70 0.71 19.8M
2023-08-16 0.72 0.72 0.71 0.71 11.1M
2023-08-15 0.74 0.74 0.72 0.73 13.3M
2023-08-14 0.74 0.74 0.73 0.74 12.0M
2023-08-11 0.76 0.76 0.74 0.74 12.9M
2023-08-10 0.75 0.76 0.75 0.76 6.8M
2023-08-09 0.77 0.77 0.75 0.76 19.3M
2023-08-08 0.77 0.77 0.77 0.77 12.9M
2023-08-07 0.77 0.78 0.77 0.77 16.8M
2023-08-04 0.77 0.78 0.77 0.77 18.9M
2023-08-03 0.77 0.77 0.76 0.77 15.2M
2023-08-02 0.76 0.77 0.76 0.77 22.5M
2023-08-01 0.77 0.77 0.76 0.77 25.1M
2023-07-31 0.76 0.77 0.76 0.77 49.7M
2023-07-28 0.75 0.76 0.74 0.76 13.5M
2023-07-27 0.75 0.76 0.74 0.75 14.1M
2023-07-26 0.76 0.76 0.75 0.76 8.9M
2023-07-25 0.75 0.76 0.75 0.76 13.1M
2023-07-24 0.75 0.76 0.74 0.75 9.5M
2023-07-21 0.75 0.76 0.75 0.75 15.8M
2023-07-20 0.77 0.77 0.75 0.75 24.3M
2023-07-19 0.78 0.78 0.77 0.77 13.3M
2023-07-18 0.78 0.79 0.78 0.78 14.2M
2023-07-17 0.78 0.78 0.78 0.78 11.6M
2023-07-14 0.78 0.79 0.78 0.79 19.9M
2023-07-13 0.76 0.78 0.76 0.78 19.1M
2023-07-12 0.78 0.78 0.76 0.76 15.0M
2023-07-11 0.76 0.78 0.76 0.78 12.7M
2023-07-10 0.77 0.77 0.76 0.76 12.0M
2023-07-07 0.77 0.77 0.76 0.76 13.1M
2023-07-06 0.77 0.78 0.77 0.77 13.9M
2023-07-05 0.78 0.78 0.77 0.77 14.4M
2023-07-04 0.77 0.79 0.76 0.78 16.2M
2023-07-03 0.77 0.77 0.76 0.77 14.3M
2023-06-30 0.75 0.76 0.75 0.76 17.6M
2023-06-29 0.75 0.76 0.75 0.75 10.7M
2023-06-28 0.75 0.75 0.74 0.75 15.4M
2023-06-27 0.75 0.76 0.75 0.76 12.6M
2023-06-26 0.76 0.77 0.75 0.75 18.0M
2023-06-21 0.79 0.79 0.77 0.77 24.2M
2023-06-20 0.79 0.80 0.79 0.80 20.5M
2023-06-19 0.78 0.79 0.78 0.79 18.9M
2023-06-16 0.76 0.78 0.76 0.78 17.3M
2023-06-15 0.76 0.77 0.76 0.76 7.0M
2023-06-14 0.76 0.77 0.76 0.76 15.2M
2023-06-13 0.74 0.76 0.74 0.76 19.2M
2023-06-12 0.74 0.74 0.74 0.74 10.3M
2023-06-09 0.73 0.74 0.72 0.74 11.2M
2023-06-08 0.74 0.74 0.73 0.73 12.3M
2023-06-07 0.74 0.75 0.74 0.74 14.1M
2023-06-06 0.76 0.76 0.73 0.74 15.7M
2023-06-05 0.76 0.77 0.76 0.76 32.0M
2023-06-02 0.76 0.76 0.75 0.76 25.2M
2023-06-01 0.75 0.76 0.75 0.76 12.5M
2023-05-31 0.75 0.75 0.74 0.75 16.6M
2023-05-30 0.74 0.75 0.73 0.75 13.6M
2023-05-29 0.74 0.75 0.74 0.74 13.2M
2023-05-26 0.73 0.74 0.73 0.74 14.4M
2023-05-25 0.73 0.74 0.72 0.73 15.6M
2023-05-24 0.73 0.73 0.72 0.72 13.2M
2023-05-23 0.74 0.74 0.73 0.73 13.2M
2023-05-22 0.75 0.75 0.74 0.74 14.5M
2023-05-19 0.74 0.75 0.74 0.75 16.0M
2023-05-18 0.73 0.74 0.73 0.74 22.8M
2023-05-17 0.73 0.74 0.73 0.73 12.9M
2023-05-16 0.73 0.73 0.72 0.73 15.9M
2023-05-15 0.72 0.72 0.71 0.72 17.3M
2023-05-12 0.73 0.73 0.72 0.72 12.6M
2023-05-11 0.73 0.73 0.73 0.73 12.1M
2023-05-10 0.73 0.73 0.72 0.73 22.0M
2023-05-09 0.73 0.75 0.73 0.73 20.5M
2023-05-08 0.73 0.74 0.73 0.73 11.3M
2023-05-05 0.74 0.75 0.73 0.73 12.8M
2023-05-04 0.75 0.75 0.74 0.74 7.9M
2023-04-28 0.75 0.76 0.74 0.76 12.7M
2023-04-27 0.76 0.76 0.74 0.75 12.6M
2023-04-26 0.77 0.77 0.74 0.76 14.3M
2023-04-25 0.79 0.79 0.76 0.77 18.3M
2023-04-24 0.80 0.80 0.78 0.79 18.8M
2023-04-21 0.84 0.84 0.80 0.80 21.5M
2023-04-20 0.82 0.84 0.82 0.84 11.3M
2023-04-19 0.83 0.84 0.82 0.82 12.8M
2023-04-18 0.83 0.84 0.82 0.83 15.1M
2023-04-17 0.84 0.84 0.83 0.84 23.9M
2023-04-14 0.83 0.85 0.81 0.84 27.9M
2023-04-13 0.85 0.85 0.82 0.83 37.7M
2023-04-12 0.84 0.86 0.83 0.86 23.4M
2023-04-11 0.84 0.84 0.82 0.84 15.7M
2023-04-10 0.86 0.87 0.83 0.84 25.2M
2023-04-07 0.85 0.86 0.84 0.86 20.0M
2023-04-06 0.82 0.87 0.82 0.85 60.1M
2023-04-04 0.81 0.84 0.81 0.83 31.7M
2023-04-03 0.79 0.82 0.79 0.82 27.4M
2023-03-31 0.78 0.79 0.78 0.79 14.8M
2023-03-30 0.78 0.79 0.77 0.78 17.2M
2023-03-29 0.77 0.79 0.76 0.78 25.8M
2023-03-28 0.78 0.78 0.76 0.77 20.8M
2023-03-27 0.80 0.80 0.78 0.79 26.0M
2023-03-24 0.80 0.80 0.79 0.80 21.3M
2023-03-23 0.77 0.80 0.77 0.80 32.4M
2023-03-22 0.76 0.77 0.76 0.77 21.0M
2023-03-21 0.76 0.76 0.75 0.76 12.5M
2023-03-20 0.74 0.76 0.74 0.76 21.8M
2023-03-17 0.73 0.75 0.73 0.74 24.1M
2023-03-16 0.73 0.74 0.73 0.73 13.0M
2023-03-15 0.73 0.75 0.73 0.73 15.7M
2023-03-14 0.72 0.74 0.72 0.73 19.5M
2023-03-13 0.72 0.73 0.72 0.73 15.5M
2023-03-10 0.73 0.73 0.72 0.72 13.8M
2023-03-09 0.73 0.73 0.72 0.73 15.2M
2023-03-08 0.72 0.73 0.72 0.73 11.6M
2023-03-07 0.74 0.74 0.72 0.72 17.8M
2023-03-06 0.74 0.74 0.74 0.74 14.8M
2023-03-03 0.74 0.74 0.73 0.74 17.8M
2023-03-02 0.74 0.74 0.73 0.74 11.0M
2023-03-01 0.73 0.74 0.73 0.74 19.6M
2023-02-28 0.72 0.73 0.72 0.73 14.6M
2023-02-27 0.73 0.73 0.72 0.72 19.1M
2023-02-24 0.73 0.74 0.73 0.73 18.6M
2023-02-23 0.74 0.74 0.73 0.73 20.3M
2023-02-22 0.74 0.74 0.73 0.74 20.9M
2023-02-21 0.74 0.75 0.74 0.74 20.9M
2023-02-20 0.72 0.75 0.72 0.74 23.4M
2023-02-17 0.75 0.75 0.73 0.73 26.5M
2023-02-16 0.76 0.77 0.75 0.75 29.3M
2023-02-15 0.75 0.77 0.75 0.77 32.0M
2023-02-14 0.75 0.76 0.75 0.75 20.1M
2023-02-13 0.75 0.75 0.74 0.75 22.5M
2023-02-10 0.75 0.76 0.74 0.75 23.8M
2023-02-09 0.73 0.76 0.72 0.75 27.9M
2023-02-08 0.74 0.74 0.73 0.73 25.2M
2023-02-07 0.73 0.74 0.73 0.73 22.5M
2023-02-06 0.74 0.74 0.73 0.73 24.7M
2023-02-03 0.74 0.74 0.73 0.74 21.4M
2023-02-02 0.74 0.75 0.73 0.74 27.9M
2023-02-01 0.72 0.74 0.72 0.74 22.7M
2023-01-31 0.74 0.74 0.72 0.73 24.0M
2023-01-30 0.75 0.75 0.74 0.74 27.8M
2023-01-20 0.73 0.74 0.73 0.74 29.9M
2023-01-19 0.72 0.73 0.71 0.73 24.2M
2023-01-18 0.72 0.72 0.71 0.71 19.3M
2023-01-17 0.70 0.72 0.70 0.72 28.8M
2023-01-16 0.68 0.70 0.68 0.70 37.9M
2023-01-13 0.68 0.68 0.68 0.68 23.1M
2023-01-12 0.68 0.68 0.68 0.68 15.8M
2023-01-11 0.69 0.69 0.68 0.68 21.0M
2023-01-10 0.68 0.69 0.68 0.69 22.7M
2023-01-09 0.68 0.69 0.68 0.68 17.8M
2023-01-06 0.68 0.68 0.68 0.68 19.8M
2023-01-05 0.68 0.68 0.67 0.68 19.4M
2023-01-04 0.68 0.69 0.67 0.68 22.6M
2023-01-03 0.67 0.68 0.67 0.68 13.8M