Hwabao WP CSI 800 Real Estate

159707
🏛️ china →
0.71
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
2022-12-30 0.92 0.92 0.90 0.92 35.0M
2022-12-29 0.93 0.93 0.84 0.91 30.2M
2022-12-28 0.93 0.94 0.92 0.94 40.2M
2022-12-27 0.93 0.94 0.93 0.93 32.7M
2022-12-26 0.95 0.95 0.92 0.93 47.8M
2022-12-23 0.93 0.95 0.93 0.94 30.0M
2022-12-22 0.96 0.96 0.94 0.94 29.7M
2022-12-21 0.94 0.96 0.94 0.94 28.7M
2022-12-20 0.97 0.97 0.95 0.95 48.0M
2022-12-19 1.00 1.01 0.97 0.98 61.9M
2022-12-16 0.99 1.00 0.98 0.99 64.5M
2022-12-15 0.98 0.98 0.96 0.98 51.5M
2022-12-14 0.99 0.99 0.98 0.99 36.0M
2022-12-13 0.98 1.00 0.98 0.99 37.1M
2022-12-12 1.01 1.02 0.99 0.99 54.0M
2022-12-09 1.01 1.04 1.00 1.03 68.4M
2022-12-08 0.97 1.01 0.97 1.00 58.4M
2022-12-07 1.00 1.00 0.97 0.98 64.4M
2022-12-06 1.00 1.01 0.99 1.00 44.0M
2022-12-05 1.00 1.02 1.00 1.00 60.2M
2022-12-02 1.01 1.01 0.97 0.99 77.0M
2022-12-01 1.02 1.04 1.01 1.02 81.0M
2022-11-30 1.08 1.08 1.02 1.03 111.5M
2022-11-29 1.03 1.07 1.00 1.07 69.0M
2022-11-28 0.96 0.98 0.95 0.97 55.2M
2022-11-25 0.94 0.99 0.94 0.99 109.4M
2022-11-24 0.94 0.95 0.92 0.94 41.4M
2022-11-23 0.90 0.92 0.90 0.92 31.3M
2022-11-22 0.93 0.94 0.91 0.92 37.0M
2022-11-21 0.92 0.92 0.90 0.92 37.4M
2022-11-18 0.93 0.94 0.92 0.92 30.8M
2022-11-17 0.92 0.94 0.92 0.93 33.6M
2022-11-16 0.95 0.95 0.92 0.93 32.7M
2022-11-15 0.94 0.97 0.93 0.95 53.1M
2022-11-14 0.98 0.98 0.94 0.96 97.0M
2022-11-11 0.89 0.95 0.88 0.94 78.0M
2022-11-10 0.86 0.87 0.84 0.86 30.4M
2022-11-09 0.85 0.88 0.85 0.86 36.9M
2022-11-08 0.84 0.85 0.84 0.85 45.1M
2022-11-07 0.83 0.84 0.83 0.84 36.1M
2022-11-04 0.81 0.84 0.81 0.84 46.3M
2022-11-03 0.81 0.83 0.81 0.81 38.3M
2022-11-02 0.81 0.83 0.80 0.83 45.2M
2022-11-01 0.80 0.81 0.79 0.81 50.2M
2022-10-31 0.83 0.83 0.79 0.80 40.6M
2022-10-28 0.86 0.86 0.84 0.84 33.3M
2022-10-27 0.86 0.87 0.86 0.87 33.6M
2022-10-26 0.87 0.88 0.85 0.86 44.8M
2022-10-25 0.88 0.89 0.87 0.87 39.1M
2022-10-24 0.92 0.92 0.88 0.89 37.8M
2022-10-21 0.92 0.94 0.92 0.92 54.7M
2022-10-20 0.92 0.93 0.91 0.92 31.3M
2022-10-19 0.93 0.94 0.92 0.92 41.3M
2022-10-18 0.94 0.95 0.92 0.93 47.7M
2022-10-17 0.94 0.95 0.91 0.95 54.3M
2022-10-14 0.95 0.97 0.94 0.95 41.2M
2022-10-13 0.96 0.96 0.93 0.95 55.5M
2022-10-12 0.95 0.97 0.94 0.97 29.2M
2022-10-11 0.97 0.97 0.95 0.95 32.0M
2022-10-10 0.96 1.00 0.96 0.97 37.5M
2022-09-30 0.96 0.98 0.94 0.96 39.6M
2022-09-29 0.96 0.97 0.94 0.94 27.3M
2022-09-28 0.97 0.98 0.96 0.96 30.2M
2022-09-27 0.97 0.98 0.95 0.98 30.0M
2022-09-26 0.98 0.99 0.97 0.97 33.5M
2022-09-23 0.97 1.00 0.97 0.97 31.2M
2022-09-22 0.99 1.00 0.97 0.98 37.3M
2022-09-21 0.98 1.00 0.97 1.00 31.0M
2022-09-20 1.01 1.02 0.98 0.99 38.3M
2022-09-19 1.00 1.01 0.98 1.01 34.2M
2022-09-16 1.05 1.05 1.00 1.00 52.1M
2022-09-15 1.03 1.05 1.03 1.05 46.9M
2022-09-14 1.01 1.04 1.01 1.02 37.2M
2022-09-13 1.04 1.04 1.01 1.02 46.5M
2022-09-09 1.00 1.04 1.00 1.04 48.4M
2022-09-08 0.99 1.01 0.99 1.00 29.8M
2022-09-07 1.00 1.00 0.99 1.00 32.4M
2022-09-06 0.98 1.01 0.98 1.00 41.2M
2022-09-05 0.96 0.98 0.95 0.98 39.2M
2022-09-02 0.97 0.97 0.95 0.96 27.8M
2022-09-01 0.96 0.99 0.96 0.97 39.9M
2022-08-31 0.96 0.98 0.96 0.96 31.1M
2022-08-30 0.94 0.96 0.94 0.96 35.9M
2022-08-29 0.95 0.95 0.93 0.95 28.4M
2022-08-26 0.95 0.96 0.94 0.95 32.1M
2022-08-25 0.94 0.96 0.94 0.96 34.7M
2022-08-24 0.95 0.95 0.94 0.94 31.9M
2022-08-23 0.96 0.97 0.95 0.95 32.4M
2022-08-22 0.96 0.97 0.95 0.96 34.1M
2022-08-19 0.93 0.97 0.93 0.96 37.5M
2022-08-18 0.95 0.95 0.93 0.94 31.1M
2022-08-17 0.93 0.96 0.92 0.95 46.4M
2022-08-16 0.92 0.94 0.92 0.93 40.4M
2022-08-15 0.92 0.93 0.91 0.91 26.7M
2022-08-12 0.90 0.92 0.90 0.92 35.1M
2022-08-11 0.89 0.91 0.89 0.91 34.1M
2022-08-10 0.90 0.90 0.89 0.89 27.6M
2022-08-09 0.90 0.91 0.89 0.90 33.2M
2022-08-08 0.90 0.93 0.90 0.90 37.0M
2022-08-05 0.89 0.90 0.89 0.90 35.4M
2022-08-04 0.89 0.90 0.88 0.89 35.3M
2022-08-03 0.91 0.92 0.88 0.89 43.0M
2022-08-02 0.92 0.93 0.90 0.91 35.6M
2022-08-01 0.95 0.95 0.93 0.94 52.0M
2022-07-29 0.97 0.97 0.95 0.95 41.5M
2022-07-28 0.96 0.98 0.96 0.97 54.8M
2022-07-27 0.97 0.97 0.95 0.97 42.6M
2022-07-26 0.93 0.98 0.92 0.97 67.4M
2022-07-25 0.92 0.94 0.92 0.93 37.2M
2022-07-22 0.92 0.93 0.91 0.92 32.4M
2022-07-21 0.93 0.94 0.92 0.92 53.8M
2022-07-20 0.94 0.94 0.93 0.94 27.0M
2022-07-19 0.94 0.94 0.93 0.94 29.4M
2022-07-18 0.91 0.94 0.91 0.94 52.4M
2022-07-15 0.95 0.95 0.91 0.91 59.6M
2022-07-14 0.97 0.97 0.95 0.95 50.6M
2022-07-13 0.97 0.99 0.97 0.98 47.3M
2022-07-12 0.96 0.98 0.96 0.97 38.0M
2022-07-11 0.97 0.98 0.96 0.96 35.1M
2022-07-08 0.98 0.98 0.96 0.97 39.7M
2022-07-07 0.97 0.99 0.97 0.97 40.3M
2022-07-06 1.00 1.00 0.97 0.97 55.3M
2022-07-05 1.01 1.01 0.99 1.00 41.5M
2022-07-04 1.02 1.02 1.00 1.01 39.1M
2022-07-01 1.02 1.04 1.01 1.02 41.0M
2022-06-30 1.01 1.03 0.99 1.02 63.2M
2022-06-29 0.96 1.01 0.96 1.01 103.8M
2022-06-28 0.97 0.97 0.95 0.96 49.3M
2022-06-27 0.97 0.98 0.96 0.97 42.9M
2022-06-24 0.97 0.97 0.96 0.97 43.6M
2022-06-23 0.96 0.97 0.94 0.97 47.3M
2022-06-22 0.98 0.98 0.95 0.95 39.8M
2022-06-21 0.97 0.99 0.96 0.98 53.4M
2022-06-20 0.95 0.97 0.94 0.97 48.2M
2022-06-17 0.94 0.95 0.93 0.95 36.9M
2022-06-16 0.95 0.97 0.94 0.95 43.8M
2022-06-15 0.94 0.98 0.92 0.96 73.8M
2022-06-14 0.90 0.93 0.90 0.93 43.1M
2022-06-13 0.93 0.93 0.91 0.91 56.5M
2022-06-10 0.94 0.94 0.93 0.94 41.1M
2022-06-09 0.93 0.95 0.93 0.95 48.7M
2022-06-08 0.94 0.95 0.92 0.94 44.5M
2022-06-07 0.93 0.94 0.93 0.94 45.3M
2022-06-06 0.94 0.94 0.91 0.93 52.7M
2022-06-02 0.96 0.96 0.94 0.94 42.8M
2022-06-01 0.96 0.97 0.95 0.96 39.5M
2022-05-31 0.96 0.96 0.95 0.96 42.6M
2022-05-30 0.97 0.98 0.96 0.96 36.2M
2022-05-27 0.98 0.99 0.97 0.97 33.9M
2022-05-26 0.97 0.99 0.97 0.98 36.3M
2022-05-25 0.97 0.97 0.95 0.97 30.2M
2022-05-24 0.99 0.99 0.97 0.97 31.4M
2022-05-23 1.00 1.01 0.98 0.98 37.6M
2022-05-20 1.03 1.03 1.00 1.01 36.2M
2022-05-19 1.00 1.03 0.99 1.03 29.1M
2022-05-18 1.01 1.02 0.99 1.00 24.5M
2022-05-17 1.02 1.03 1.00 1.01 29.6M
2022-05-16 1.05 1.05 1.00 1.02 40.9M
2022-05-13 0.96 1.01 0.96 1.01 39.7M
2022-05-12 0.98 0.98 0.95 0.96 32.5M
2022-05-11 0.99 1.01 0.98 0.98 36.1M
2022-05-10 0.98 1.01 0.96 1.00 45.6M
2022-05-09 0.97 1.01 0.97 1.00 22.3M
2022-05-06 1.02 1.03 0.98 0.99 39.3M
2022-05-05 1.08 1.09 1.02 1.05 46.0M
2022-04-29 1.03 1.07 1.01 1.07 48.3M
2022-04-28 0.99 1.04 0.99 1.02 42.3M
2022-04-27 1.02 1.03 0.98 1.00 55.8M
2022-04-26 1.01 1.05 1.00 1.03 34.2M
2022-04-25 1.05 1.08 1.01 1.01 51.4M
2022-04-22 1.04 1.08 1.02 1.07 31.3M
2022-04-21 1.05 1.08 1.04 1.05 43.0M
2022-04-20 1.11 1.12 1.05 1.07 65.9M
2022-04-19 1.11 1.13 1.09 1.12 32.3M
2022-04-18 1.15 1.17 1.12 1.12 29.5M
2022-04-15 1.16 1.20 1.13 1.17 41.3M
2022-04-14 1.12 1.17 1.11 1.16 34.8M
2022-04-13 1.10 1.14 1.08 1.11 33.5M
2022-04-12 1.14 1.15 1.10 1.11 35.5M
2022-04-11 1.17 1.17 1.13 1.14 19.7M
2022-04-08 1.14 1.19 1.12 1.18 26.4M
2022-04-07 1.18 1.19 1.15 1.15 37.7M
2022-04-06 1.20 1.22 1.16 1.20 28.2M
2022-04-01 1.10 1.17 1.10 1.17 23.2M
2022-03-31 1.11 1.15 1.09 1.12 36.0M
2022-03-30 1.05 1.12 1.04 1.11 32.9M
2022-03-29 1.06 1.06 1.04 1.05 30.1M
2022-03-28 1.04 1.08 1.03 1.07 27.6M
2022-03-25 1.03 1.06 1.02 1.04 22.3M
2022-03-24 1.05 1.06 1.03 1.04 30.0M
2022-03-23 1.05 1.08 1.02 1.06 34.6M
2022-03-22 0.98 1.05 0.98 1.04 31.9M
2022-03-21 1.00 1.01 0.98 1.00 17.7M
2022-03-18 0.94 1.01 0.93 1.01 42.2M
2022-03-17 0.96 1.00 0.94 0.96 23.4M
2022-03-16 0.90 0.92 0.86 0.92 4.9M
2022-03-15 0.95 1.00 0.89 0.89 12.8M
2022-03-14 0.97 1.01 0.97 0.97 5.9M
2022-03-11 0.97 0.99 0.96 0.99 3.0M
2022-03-10 0.98 1.00 0.97 0.98 2.9M
2022-03-09 1.02 1.02 0.95 0.98 5.5M
2022-03-08 1.04 1.06 1.02 1.02 8.3M
2022-03-07 1.05 1.07 1.05 1.05 15.1M
2022-03-04 1.06 1.06 1.04 1.05 10.1M
2022-03-03 1.04 1.07 1.04 1.06 7.7M
2022-03-02 1.03 1.06 1.03 1.04 7.3M
2022-03-01 1.02 1.03 1.02 1.03 4.0M
2022-02-28 1.03 1.03 1.01 1.02 5.1M
2022-02-25 1.04 1.05 1.02 1.03 3.8M
2022-02-24 1.05 1.06 1.03 1.04 8.6M
2022-02-23 1.07 1.07 1.05 1.06 6.1M
2022-02-22 1.07 1.09 1.07 1.08 10.9M
2022-02-21 1.06 1.09 1.06 1.09 9.6M
2022-02-18 1.02 1.07 1.02 1.07 15.9M
2022-02-17 1.05 1.05 1.03 1.03 8.7M
2022-02-16 1.04 1.06 1.03 1.05 6.5M
2022-02-15 1.01 1.09 1.01 1.04 7.9M
2022-02-14 1.09 1.09 1.04 1.05 12.5M
2022-02-11 1.09 1.11 1.08 1.08 14.7M
2022-02-10 1.07 1.09 1.04 1.08 10.8M
2022-02-09 1.07 1.10 1.06 1.07 11.1M
2022-02-08 1.07 1.07 1.05 1.07 9.5M
2022-02-07 1.05 1.07 1.03 1.07 9.4M
2022-01-28 1.06 1.07 1.05 1.05 7.8M
2022-01-27 1.07 1.08 1.05 1.06 6.8M
2022-01-26 1.07 1.09 1.06 1.07 8.4M
2022-01-25 1.11 1.11 1.07 1.07 8.7M
2022-01-24 1.09 1.12 1.08 1.11 8.6M
2022-01-21 1.09 1.11 1.09 1.10 8.4M
2022-01-20 1.12 1.13 1.10 1.10 11.3M
2022-01-19 1.10 1.13 1.09 1.11 11.2M
2022-01-18 1.06 1.11 1.06 1.10 9.9M
2022-01-17 1.05 1.07 1.05 1.06 6.5M
2022-01-14 1.08 1.08 1.05 1.05 10.4M
2022-01-13 1.10 1.11 1.08 1.08 10.1M
2022-01-12 1.11 1.11 1.08 1.10 7.9M
2022-01-11 1.11 1.14 1.10 1.11 14.1M
2022-01-10 1.09 1.12 1.08 1.11 7.5M
2022-01-07 1.06 1.11 1.06 1.09 8.2M
2022-01-06 1.07 1.08 1.06 1.06 6.5M
2022-01-05 1.06 1.10 1.05 1.07 9.8M
2022-01-04 1.04 1.06 1.03 1.06 7.7M