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
2024-12-31 0.64 0.65 0.63 0.64 46.4M
2024-12-30 0.65 0.65 0.64 0.64 41.1M
2024-12-27 0.64 0.66 0.64 0.65 37.0M
2024-12-26 0.65 0.65 0.64 0.65 37.2M
2024-12-25 0.65 0.65 0.64 0.65 51.4M
2024-12-24 0.65 0.65 0.65 0.65 38.7M
2024-12-23 0.66 0.66 0.65 0.65 47.2M
2024-12-20 0.66 0.66 0.65 0.66 40.9M
2024-12-19 0.66 0.66 0.65 0.66 74.0M
2024-12-18 0.67 0.67 0.66 0.67 34.0M
2024-12-17 0.67 0.67 0.66 0.66 62.9M
2024-12-16 0.69 0.69 0.67 0.67 40.3M
2024-12-13 0.70 0.70 0.68 0.69 69.9M
2024-12-12 0.70 0.71 0.69 0.71 75.4M
2024-12-11 0.70 0.71 0.69 0.70 47.0M
2024-12-10 0.72 0.73 0.69 0.70 83.6M
2024-12-09 0.71 0.71 0.68 0.69 45.2M
2024-12-06 0.70 0.71 0.70 0.71 42.5M
2024-12-05 0.70 0.70 0.69 0.70 37.2M
2024-12-04 0.72 0.72 0.70 0.70 49.6M
2024-12-03 0.72 0.73 0.71 0.72 67.9M
2024-12-02 0.70 0.72 0.70 0.72 64.0M
2024-11-29 0.69 0.71 0.69 0.70 81.4M
2024-11-28 0.69 0.70 0.69 0.69 50.0M
2024-11-27 0.68 0.69 0.67 0.69 47.7M
2024-11-26 0.67 0.68 0.67 0.68 50.9M
2024-11-25 0.67 0.67 0.66 0.67 52.6M
2024-11-22 0.69 0.70 0.67 0.67 51.0M
2024-11-21 0.70 0.70 0.69 0.69 41.7M
2024-11-20 0.70 0.70 0.69 0.70 48.3M
2024-11-19 0.70 0.70 0.68 0.70 50.3M
2024-11-18 0.70 0.71 0.69 0.69 54.8M
2024-11-15 0.71 0.72 0.69 0.69 85.0M
2024-11-14 0.75 0.75 0.72 0.72 127.4M
2024-11-13 0.73 0.75 0.73 0.74 64.8M
2024-11-12 0.75 0.76 0.73 0.74 81.3M
2024-11-11 0.75 0.75 0.74 0.75 127.7M
2024-11-08 0.80 0.80 0.75 0.76 134.6M
2024-11-07 0.76 0.79 0.75 0.79 147.6M
2024-11-06 0.75 0.78 0.73 0.77 137.5M
2024-11-05 0.71 0.75 0.71 0.75 105.3M
2024-11-04 0.72 0.73 0.70 0.72 80.1M
2024-11-01 0.71 0.73 0.71 0.72 116.5M
2024-10-31 0.68 0.72 0.68 0.71 134.3M
2024-10-30 0.69 0.70 0.68 0.69 87.2M
2024-10-29 0.70 0.71 0.68 0.68 76.9M
2024-10-28 0.68 0.70 0.68 0.70 101.3M
2024-10-25 0.68 0.69 0.68 0.68 69.5M
2024-10-24 0.68 0.69 0.67 0.68 56.4M
2024-10-23 0.69 0.70 0.68 0.69 76.1M
2024-10-22 0.68 0.69 0.68 0.69 65.0M
2024-10-21 0.68 0.69 0.67 0.69 127.0M
2024-10-18 0.66 0.69 0.64 0.68 189.3M
2024-10-17 0.72 0.72 0.66 0.67 227.4M
2024-10-16 0.68 0.71 0.68 0.71 285.8M
2024-10-15 0.68 0.70 0.67 0.68 149.9M
2024-10-14 0.68 0.70 0.67 0.69 209.7M
2024-10-11 0.66 0.68 0.66 0.66 153.2M
2024-10-10 0.65 0.68 0.65 0.66 184.4M
2024-10-09 0.70 0.70 0.66 0.66 315.7M
2024-10-08 0.83 0.83 0.69 0.74 628.3M
2024-09-30 0.76 0.76 0.69 0.76 590.7M
2024-09-27 0.65 0.69 0.64 0.69 256.3M
2024-09-26 0.57 0.63 0.56 0.63 127.8M
2024-09-25 0.57 0.59 0.56 0.57 115.9M
2024-09-24 0.56 0.57 0.55 0.56 91.4M
2024-09-23 0.55 0.56 0.54 0.55 41.9M
2024-09-20 0.53 0.56 0.53 0.55 62.9M
2024-09-19 0.54 0.56 0.53 0.55 76.8M
2024-09-18 0.52 0.54 0.52 0.53 46.9M
2024-09-13 0.52 0.52 0.52 0.52 30.9M
2024-09-12 0.51 0.52 0.51 0.52 35.5M
2024-09-11 0.51 0.52 0.51 0.51 29.8M
2024-09-10 0.52 0.52 0.51 0.51 33.6M
2024-09-09 0.52 0.52 0.51 0.52 29.0M
2024-09-06 0.52 0.53 0.52 0.52 36.3M
2024-09-05 0.52 0.53 0.52 0.53 47.2M
2024-09-04 0.52 0.54 0.52 0.52 30.8M
2024-09-03 0.52 0.53 0.52 0.53 48.7M
2024-09-02 0.53 0.54 0.52 0.52 58.5M
2024-08-30 0.51 0.55 0.51 0.54 94.9M
2024-08-29 0.51 0.52 0.51 0.51 36.3M
2024-08-28 0.52 0.52 0.51 0.51 31.0M
2024-08-27 0.53 0.53 0.51 0.52 39.1M
2024-08-26 0.52 0.54 0.52 0.53 32.7M
2024-08-23 0.53 0.53 0.52 0.53 19.8M
2024-08-22 0.53 0.54 0.53 0.53 33.1M
2024-08-21 0.53 0.53 0.53 0.53 27.5M
2024-08-20 0.54 0.54 0.53 0.53 39.8M
2024-08-19 0.54 0.55 0.54 0.54 34.9M
2024-08-16 0.54 0.55 0.54 0.54 48.5M
2024-08-15 0.54 0.55 0.53 0.55 49.0M
2024-08-14 0.54 0.54 0.54 0.54 24.0M
2024-08-13 0.55 0.55 0.54 0.54 47.4M
2024-08-12 0.56 0.56 0.54 0.55 59.4M
2024-08-09 0.55 0.57 0.55 0.56 64.5M
2024-08-08 0.55 0.57 0.54 0.55 85.4M
2024-08-07 0.55 0.55 0.54 0.55 49.6M
2024-08-06 0.54 0.55 0.54 0.55 58.8M
2024-08-05 0.54 0.56 0.54 0.54 51.1M
2024-08-02 0.54 0.55 0.54 0.54 59.8M
2024-08-01 0.56 0.56 0.54 0.55 54.3M
2024-07-31 0.54 0.56 0.53 0.56 54.2M
2024-07-30 0.53 0.54 0.53 0.54 51.4M
2024-07-29 0.54 0.54 0.53 0.53 35.7M
2024-07-26 0.53 0.55 0.53 0.54 42.2M
2024-07-25 0.53 0.54 0.53 0.53 45.3M
2024-07-24 0.54 0.55 0.53 0.53 57.9M
2024-07-23 0.56 0.56 0.54 0.54 49.1M
2024-07-22 0.56 0.56 0.55 0.55 56.0M
2024-07-19 0.56 0.56 0.55 0.56 54.1M
2024-07-18 0.56 0.57 0.56 0.57 50.3M
2024-07-17 0.55 0.57 0.55 0.56 57.7M
2024-07-16 0.54 0.56 0.54 0.55 38.4M
2024-07-15 0.55 0.55 0.54 0.55 46.4M
2024-07-12 0.54 0.56 0.53 0.55 70.4M
2024-07-11 0.52 0.54 0.52 0.53 46.6M
2024-07-10 0.52 0.53 0.51 0.52 53.2M
2024-07-09 0.52 0.53 0.51 0.53 48.4M
2024-07-08 0.54 0.54 0.52 0.52 56.9M
2024-07-05 0.54 0.54 0.53 0.54 59.6M
2024-07-04 0.56 0.56 0.54 0.54 57.5M
2024-07-03 0.55 0.56 0.54 0.56 60.4M
2024-07-02 0.56 0.57 0.55 0.55 71.9M
2024-07-01 0.53 0.56 0.53 0.56 99.9M
2024-06-28 0.53 0.54 0.53 0.53 63.6M
2024-06-27 0.55 0.55 0.54 0.54 48.6M
2024-06-26 0.55 0.55 0.54 0.55 77.1M
2024-06-25 0.54 0.56 0.54 0.55 63.5M
2024-06-24 0.56 0.56 0.54 0.54 57.6M
2024-06-21 0.56 0.57 0.56 0.56 52.7M
2024-06-20 0.57 0.58 0.56 0.56 67.4M
2024-06-19 0.58 0.58 0.57 0.58 56.1M
2024-06-18 0.59 0.59 0.58 0.58 50.3M
2024-06-17 0.59 0.59 0.58 0.59 73.9M
2024-06-14 0.58 0.60 0.58 0.60 85.9M
2024-06-13 0.60 0.60 0.59 0.59 75.8M
2024-06-12 0.60 0.61 0.60 0.60 52.1M
2024-06-11 0.61 0.62 0.60 0.60 91.6M
2024-06-07 0.60 0.62 0.60 0.61 79.5M
2024-06-06 0.61 0.61 0.60 0.60 78.1M
2024-06-05 0.62 0.62 0.60 0.61 63.6M
2024-06-04 0.61 0.62 0.60 0.62 94.0M
2024-06-03 0.61 0.61 0.60 0.61 65.2M
2024-05-31 0.61 0.62 0.61 0.61 70.3M
2024-05-30 0.62 0.62 0.61 0.61 69.8M
2024-05-29 0.62 0.63 0.62 0.63 66.8M
2024-05-28 0.64 0.65 0.62 0.62 108.1M
2024-05-27 0.63 0.63 0.61 0.63 85.4M
2024-05-24 0.65 0.65 0.63 0.63 114.4M
2024-05-23 0.65 0.66 0.64 0.65 152.7M
2024-05-22 0.66 0.69 0.66 0.67 187.9M
2024-05-21 0.65 0.67 0.65 0.66 134.5M
2024-05-20 0.68 0.69 0.65 0.66 291.6M
2024-05-17 0.64 0.69 0.62 0.68 331.3M
2024-05-16 0.61 0.64 0.60 0.63 160.2M
2024-05-15 0.59 0.63 0.59 0.61 148.1M
2024-05-14 0.59 0.60 0.59 0.60 106.2M
2024-05-13 0.59 0.60 0.58 0.59 107.3M
2024-05-10 0.58 0.60 0.57 0.60 126.3M
2024-05-09 0.56 0.58 0.56 0.57 102.1M
2024-05-08 0.57 0.58 0.56 0.56 74.1M
2024-05-07 0.56 0.58 0.56 0.58 110.0M
2024-05-06 0.58 0.59 0.57 0.57 103.2M
2024-04-30 0.58 0.58 0.56 0.56 97.7M
2024-04-29 0.54 0.59 0.54 0.59 134.9M
2024-04-26 0.52 0.55 0.52 0.55 93.6M
2024-04-25 0.51 0.52 0.51 0.52 47.3M
2024-04-24 0.52 0.52 0.51 0.52 42.0M
2024-04-23 0.52 0.52 0.51 0.52 65.8M
2024-04-22 0.53 0.53 0.52 0.52 42.9M
2024-04-19 0.53 0.53 0.52 0.53 42.3M
2024-04-18 0.53 0.54 0.53 0.53 58.3M
2024-04-17 0.53 0.54 0.53 0.53 57.1M
2024-04-16 0.53 0.54 0.52 0.53 59.1M
2024-04-15 0.53 0.54 0.52 0.53 66.0M
2024-04-12 0.54 0.55 0.53 0.53 59.4M
2024-04-11 0.54 0.55 0.54 0.54 55.9M
2024-04-10 0.56 0.56 0.54 0.55 74.4M
2024-04-09 0.57 0.57 0.56 0.57 143.5M
2024-04-08 0.57 0.58 0.57 0.57 60.1M
2024-04-03 0.58 0.58 0.57 0.58 45.5M
2024-04-02 0.59 0.59 0.58 0.58 61.0M
2024-04-01 0.59 0.60 0.59 0.60 47.2M
2024-03-29 0.60 0.60 0.59 0.59 60.7M
2024-03-28 0.60 0.61 0.60 0.60 63.0M
2024-03-27 0.61 0.61 0.60 0.60 55.0M
2024-03-26 0.61 0.62 0.61 0.62 101.1M
2024-03-25 0.60 0.62 0.60 0.61 73.2M
2024-03-22 0.61 0.61 0.60 0.60 62.8M
2024-03-21 0.61 0.62 0.61 0.61 58.2M
2024-03-20 0.61 0.61 0.61 0.61 97.4M
2024-03-19 0.62 0.62 0.61 0.61 84.2M
2024-03-18 0.62 0.62 0.61 0.62 63.0M
2024-03-15 0.62 0.63 0.61 0.62 55.5M
2024-03-14 0.62 0.63 0.62 0.62 104.6M
2024-03-13 0.63 0.63 0.61 0.62 66.3M
2024-03-12 0.60 0.64 0.60 0.63 121.9M
2024-03-11 0.59 0.61 0.59 0.61 61.4M
2024-03-08 0.60 0.60 0.59 0.59 51.7M
2024-03-07 0.60 0.61 0.59 0.60 50.1M
2024-03-06 0.60 0.61 0.60 0.60 49.5M
2024-03-05 0.61 0.61 0.60 0.61 52.9M
2024-03-04 0.62 0.62 0.61 0.61 55.3M
2024-03-01 0.63 0.64 0.62 0.63 45.4M
2024-02-29 0.62 0.63 0.62 0.63 40.6M
2024-02-28 0.63 0.64 0.62 0.62 50.8M
2024-02-27 0.62 0.63 0.62 0.63 40.7M
2024-02-26 0.63 0.63 0.62 0.62 48.9M
2024-02-23 0.63 0.63 0.63 0.63 43.9M
2024-02-22 0.63 0.63 0.62 0.63 44.1M
2024-02-21 0.61 0.65 0.61 0.64 60.5M
2024-02-20 0.62 0.63 0.61 0.62 45.5M
2024-02-19 0.63 0.63 0.61 0.62 44.9M
2024-02-08 0.60 0.63 0.60 0.63 44.3M
2024-02-07 0.59 0.60 0.58 0.60 61.0M
2024-02-06 0.55 0.59 0.55 0.59 40.3M
2024-02-05 0.59 0.59 0.55 0.56 62.3M
2024-02-02 0.58 0.60 0.57 0.59 50.2M
2024-02-01 0.59 0.60 0.58 0.58 52.1M
2024-01-31 0.61 0.61 0.59 0.59 52.2M
2024-01-30 0.62 0.63 0.61 0.61 52.7M
2024-01-29 0.64 0.65 0.63 0.63 75.8M
2024-01-26 0.62 0.65 0.62 0.64 89.5M
2024-01-25 0.59 0.63 0.59 0.62 68.3M
2024-01-24 0.57 0.59 0.57 0.59 48.8M
2024-01-23 0.56 0.57 0.56 0.57 62.0M
2024-01-22 0.58 0.58 0.56 0.56 49.4M
2024-01-19 0.58 0.59 0.58 0.58 52.0M
2024-01-18 0.58 0.58 0.57 0.58 50.5M
2024-01-17 0.60 0.60 0.58 0.58 48.1M
2024-01-16 0.60 0.60 0.59 0.60 45.6M
2024-01-15 0.60 0.60 0.59 0.60 46.3M
2024-01-12 0.60 0.61 0.60 0.60 52.2M
2024-01-11 0.60 0.60 0.59 0.60 58.2M
2024-01-10 0.60 0.61 0.60 0.60 42.9M
2024-01-09 0.60 0.61 0.59 0.60 59.4M
2024-01-08 0.61 0.62 0.60 0.60 48.2M
2024-01-05 0.61 0.62 0.61 0.61 41.5M
2024-01-04 0.62 0.62 0.61 0.61 57.2M
2024-01-03 0.62 0.63 0.62 0.62 46.6M
2024-01-02 0.64 0.64 0.62 0.62 38.0M