Hwabao WP CSI Security Agency

512000
🏛️ china →
0.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.58 0.58 0.58 0.58 74,156.1K
09:35 0.58 0.58 0.58 0.58 49,313.1K
09:40 0.58 0.59 0.58 0.59 43,107.3K
09:45 0.59 0.59 0.58 0.59 81,665.9K
09:50 0.59 0.59 0.58 0.59 54,871.5K
09:55 0.58 0.59 0.58 0.59 40,333.3K
10:00 0.59 0.59 0.59 0.59 39,475.2K
10:05 0.59 0.59 0.59 0.59 93,970.9K
10:10 0.59 0.59 0.59 0.59 61,930.8K
10:15 0.59 0.59 0.59 0.59 37,386.7K
10:20 0.59 0.59 0.58 0.59 45,223.0K
10:25 0.59 0.59 0.59 0.59 17,458.3K
10:30 0.59 0.59 0.59 0.59 14,775.0K
10:35 0.59 0.59 0.59 0.59 19,097.3K
10:40 0.59 0.59 0.59 0.59 12,142.0K
10:45 0.59 0.59 0.59 0.59 32,757.0K
10:50 0.59 0.59 0.59 0.59 39,219.3K
10:55 0.59 0.59 0.59 0.59 21,948.2K
11:00 0.59 0.59 0.59 0.59 11,265.8K
11:05 0.59 0.59 0.59 0.59 9,314.2K
11:10 0.59 0.59 0.59 0.59 23,909.9K
11:15 0.59 0.59 0.59 0.59 19,977.7K
11:20 0.59 0.59 0.59 0.59 18,626.2K
11:25 0.59 0.59 0.59 0.59 6,212.5K
13:00 0.59 0.59 0.58 0.58 52,233.9K
13:05 0.59 0.59 0.58 0.58 24,621.5K
13:10 0.59 0.59 0.58 0.58 8,113.5K
13:15 0.59 0.59 0.58 0.58 7,286.2K
13:20 0.58 0.59 0.58 0.59 24,911.5K
13:25 0.59 0.59 0.59 0.59 10,343.2K
13:30 0.59 0.59 0.58 0.59 39,460.2K
13:35 0.59 0.59 0.59 0.59 5,379.9K
13:40 0.59 0.59 0.59 0.59 33,865.7K
13:45 0.59 0.59 0.59 0.59 89,615.0K
13:50 0.59 0.59 0.59 0.59 47,501.0K
13:55 0.59 0.59 0.58 0.59 50,501.6K
14:00 0.59 0.59 0.58 0.59 28,407.8K
14:05 0.59 0.59 0.58 0.59 19,937.6K
14:10 0.59 0.59 0.58 0.59 21,015.4K
14:15 0.58 0.59 0.58 0.58 19,771.9K
14:20 0.58 0.59 0.58 0.58 16,187.7K
14:25 0.59 0.59 0.58 0.58 52,082.4K
14:30 0.58 0.59 0.58 0.58 24,683.4K
14:35 0.58 0.58 0.58 0.58 70,808.6K
14:40 0.58 0.59 0.58 0.59 46,796.0K
14:45 0.59 0.59 0.58 0.58 49,051.7K
14:50 0.58 0.58 0.58 0.58 33,168.8K
14:55 0.58 0.58 0.58 0.58 48,292.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.58 0.59 0.58 0.58 1,692.2M
2025-09-25 0.58 0.59 0.58 0.59 1,922.6M
2025-09-24 0.58 0.59 0.58 0.59 2,366.7M
2025-09-23 0.59 0.59 0.57 0.58 2,676.2M
2025-09-22 0.59 0.59 0.58 0.59 1,746.8M
2025-09-19 0.59 0.59 0.58 0.58 2,361.7M
2025-09-18 0.61 0.61 0.58 0.59 4,766.0M
2025-09-17 0.60 0.61 0.60 0.61 2,813.9M
2025-09-16 0.60 0.61 0.60 0.60 2,885.0M
2025-09-15 0.60 0.61 0.60 0.60 2,082.8M
2025-09-12 0.61 0.62 0.60 0.61 2,483.4M
2025-09-11 0.59 0.62 0.59 0.61 4,060.7M
2025-09-10 0.60 0.60 0.59 0.60 1,744.9M
2025-09-09 0.60 0.60 0.59 0.60 2,456.4M
2025-09-08 0.60 0.60 0.59 0.60 1,872.8M
2025-09-05 0.60 0.60 0.59 0.60 2,491.0M
2025-09-04 0.60 0.60 0.59 0.60 2,916.6M
2025-09-03 0.62 0.63 0.59 0.60 3,458.2M
2025-09-02 0.63 0.63 0.62 0.62 2,905.8M
2025-09-01 0.64 0.64 0.63 0.63 2,548.5M
2025-08-29 0.64 0.64 0.63 0.63 3,236.7M
2025-08-28 0.62 0.63 0.62 0.63 2,837.5M
2025-08-27 0.64 0.65 0.62 0.62 4,549.9M
2025-08-26 0.64 0.65 0.64 0.64 2,382.2M
2025-08-25 0.65 0.66 0.64 0.65 5,012.3M
2025-08-22 0.62 0.64 0.62 0.64 3,658.4M
2025-08-21 0.63 0.63 0.61 0.62 2,764.0M
2025-08-20 0.61 0.62 0.61 0.62 2,391.9M
2025-08-19 0.63 0.63 0.62 0.62 2,385.6M
2025-08-18 0.63 0.64 0.61 0.63 5,133.3M
2025-08-15 0.59 0.63 0.59 0.62 4,480.3M
2025-08-14 0.60 0.61 0.59 0.59 2,729.4M
2025-08-13 0.59 0.60 0.58 0.59 3,120.2M
2025-08-12 0.58 0.59 0.58 0.58 1,497.4M
2025-08-11 0.57 0.58 0.57 0.58 1,704.0M
2025-08-08 0.58 0.58 0.57 0.57 1,026.8M
2025-08-07 0.58 0.58 0.58 0.58 1,236.1M
2025-08-06 0.58 0.58 0.57 0.58 1,238.1M
2025-08-05 0.57 0.58 0.57 0.58 1,157.3M
2025-08-04 0.57 0.57 0.57 0.57 850.4M
2025-08-01 0.57 0.58 0.57 0.57 1,677.1M
2025-07-31 0.58 0.59 0.57 0.57 2,537.0M
2025-07-30 0.59 0.59 0.58 0.59 1,887.3M
2025-07-29 0.59 0.59 0.58 0.59 2,107.6M
2025-07-28 0.59 0.60 0.58 0.59 1,976.0M
2025-07-25 0.59 0.59 0.59 0.59 1,963.2M
2025-07-24 0.57 0.59 0.57 0.59 2,753.6M
2025-07-23 0.57 0.58 0.57 0.57 3,066.1M
2025-07-22 0.57 0.57 0.56 0.57 1,917.7M
2025-07-21 0.56 0.57 0.56 0.57 1,752.0M
2025-07-18 0.56 0.56 0.56 0.56 1,349.1M
2025-07-17 0.55 0.56 0.55 0.56 1,388.8M
2025-07-16 0.56 0.56 0.55 0.55 1,323.7M
2025-07-15 0.56 0.56 0.55 0.56 1,583.8M
2025-07-14 0.57 0.57 0.56 0.56 1,482.1M
2025-07-11 0.55 0.58 0.55 0.57 3,446.4M
2025-07-10 0.54 0.56 0.54 0.55 1,478.1M
2025-07-09 0.55 0.55 0.54 0.55 1,446.9M
2025-07-08 0.54 0.55 0.54 0.55 1,460.0M
2025-07-07 0.54 0.54 0.54 0.54 786.6M
2025-07-04 0.54 0.55 0.54 0.54 1,776.5M
2025-07-03 0.54 0.54 0.54 0.54 1,133.0M
2025-07-02 0.54 0.54 0.54 0.54 895.1M
2025-07-01 0.54 0.54 0.54 0.54 1,036.4M
2025-06-30 0.54 0.55 0.54 0.54 1,550.7M
2025-06-27 0.54 0.56 0.54 0.54 2,908.5M
2025-06-26 0.55 0.56 0.54 0.54 3,309.2M
2025-06-25 0.53 0.56 0.53 0.55 4,567.0M
2025-06-24 0.51 0.53 0.51 0.53 2,167.1M
2025-06-23 0.50 0.51 0.50 0.51 1,034.1M
2025-06-20 0.51 0.51 0.51 0.51 623.8M
2025-06-19 0.52 0.52 0.51 0.51 1,752.3M
2025-06-18 0.52 0.52 0.52 0.52 1,128.5M
2025-06-17 0.52 0.52 0.52 0.52 809.9M
2025-06-16 0.51 0.52 0.51 0.52 1,730.5M
2025-06-13 0.52 0.52 0.51 0.52 1,199.2M
2025-06-12 0.52 0.53 0.52 0.52 1,073.1M
2025-06-11 0.51 0.53 0.51 0.52 1,685.2M
2025-06-10 0.52 0.52 0.51 0.51 1,145.6M
2025-06-09 0.51 0.52 0.51 0.52 1,118.0M
2025-06-06 0.51 0.52 0.51 0.51 625.7M
2025-06-05 0.51 0.52 0.51 0.52 1,371.1M
2025-06-04 0.50 0.51 0.50 0.51 1,280.4M
2025-06-03 0.50 0.51 0.50 0.50 866.4M
2025-05-30 0.50 0.50 0.50 0.50 784.7M
2025-05-29 0.50 0.50 0.50 0.50 851.6M
2025-05-28 0.50 0.50 0.50 0.50 529.8M
2025-05-27 0.50 0.50 0.50 0.50 541.9M
2025-05-26 0.50 0.50 0.50 0.50 694.7M
2025-05-23 0.51 0.51 0.50 0.50 1,079.7M
2025-05-22 0.51 0.51 0.50 0.51 873.1M
2025-05-21 0.51 0.51 0.51 0.51 600.9M
2025-05-20 0.51 0.51 0.51 0.51 726.8M
2025-05-19 0.51 0.51 0.51 0.51 622.2M
2025-05-16 0.52 0.52 0.51 0.51 1,286.3M
2025-05-15 0.52 0.52 0.52 0.52 1,145.1M
2025-05-14 0.51 0.54 0.51 0.53 3,191.6M
2025-05-13 0.52 0.52 0.51 0.51 1,083.6M
2025-05-12 0.50 0.51 0.50 0.51 1,549.2M
2025-05-09 0.51 0.51 0.50 0.50 727.5M
2025-05-08 0.50 0.51 0.50 0.51 958.9M
2025-05-07 0.52 0.52 0.50 0.50 2,195.5M
2025-05-06 0.50 0.50 0.50 0.50 1,159.4M
2025-04-30 0.49 0.50 0.49 0.49 714.8M
2025-04-29 0.49 0.50 0.49 0.49 610.2M
2025-04-28 0.50 0.50 0.49 0.49 842.9M
2025-04-25 0.50 0.50 0.49 0.50 1,312.1M
2025-04-24 0.99 1.00 0.98 0.99 393.2M
2025-04-23 1.00 1.00 0.99 0.99 417.6M
2025-04-22 0.99 1.00 0.99 0.99 366.3M
2025-04-21 0.98 0.99 0.98 0.99 457.4M
2025-04-18 0.98 0.99 0.98 0.99 528.1M
2025-04-17 0.97 0.98 0.97 0.98 433.7M
2025-04-16 0.98 0.98 0.97 0.98 538.1M
2025-04-15 0.99 0.99 0.98 0.98 371.8M
2025-04-14 0.99 0.99 0.98 0.99 516.1M
2025-04-11 0.98 0.99 0.98 0.99 591.2M
2025-04-10 0.98 0.99 0.97 0.98 876.0M
2025-04-09 0.94 0.98 0.93 0.97 1,244.4M
2025-04-08 0.94 0.95 0.94 0.95 1,165.9M
2025-04-07 1.00 1.01 0.94 0.94 1,526.6M
2025-04-03 1.03 1.05 1.03 1.04 498.6M
2025-04-02 1.04 1.05 1.03 1.04 397.7M
2025-04-01 1.04 1.05 1.03 1.04 686.7M
2025-03-31 1.06 1.06 1.03 1.04 846.9M
2025-03-28 1.06 1.06 1.06 1.06 502.7M
2025-03-27 1.06 1.07 1.05 1.06 552.7M
2025-03-26 1.06 1.06 1.06 1.06 391.7M
2025-03-25 1.06 1.06 1.06 1.06 460.9M
2025-03-24 1.06 1.06 1.05 1.06 563.9M
2025-03-21 1.08 1.08 1.06 1.06 953.0M
2025-03-20 1.09 1.09 1.08 1.08 655.5M
2025-03-19 1.09 1.10 1.09 1.09 628.5M
2025-03-18 1.09 1.10 1.09 1.09 732.9M
2025-03-17 1.10 1.11 1.09 1.09 868.4M
2025-03-14 1.07 1.11 1.07 1.10 1,928.1M
2025-03-13 1.07 1.08 1.06 1.07 750.1M
2025-03-12 1.07 1.09 1.06 1.07 1,009.0M
2025-03-11 1.05 1.07 1.05 1.07 532.0M
2025-03-10 1.07 1.07 1.06 1.06 622.1M
2025-03-07 1.08 1.08 1.07 1.07 885.1M
2025-03-06 1.07 1.09 1.07 1.09 1,356.3M
2025-03-05 1.06 1.07 1.05 1.06 712.3M
2025-03-04 1.05 1.07 1.05 1.06 1,101.8M
2025-03-03 1.06 1.07 1.05 1.06 1,021.5M
2025-02-28 1.09 1.10 1.06 1.06 1,253.8M
2025-02-27 1.09 1.10 1.07 1.09 1,563.5M
2025-02-26 1.07 1.10 1.07 1.10 1,449.0M
2025-02-25 1.07 1.08 1.07 1.07 769.4M
2025-02-24 1.09 1.10 1.08 1.09 1,365.5M
2025-02-21 1.07 1.10 1.06 1.09 1,489.5M
2025-02-20 1.07 1.08 1.06 1.07 578.4M
2025-02-19 1.06 1.08 1.06 1.07 838.2M
2025-02-18 1.08 1.09 1.06 1.06 987.1M
2025-02-17 1.09 1.10 1.08 1.09 1,061.4M
2025-02-14 1.08 1.09 1.08 1.08 799.2M
2025-02-13 1.09 1.10 1.08 1.08 1,442.7M
2025-02-12 1.07 1.09 1.07 1.09 996.4M
2025-02-11 1.08 1.08 1.06 1.07 680.9M
2025-02-10 1.08 1.09 1.07 1.08 823.3M
2025-02-07 1.06 1.09 1.05 1.08 1,561.9M
2025-02-06 1.04 1.06 1.03 1.05 701.4M
2025-02-05 1.05 1.05 1.03 1.04 470.1M
2025-01-27 1.07 1.07 1.04 1.04 737.7M
2025-01-24 1.05 1.07 1.05 1.07 684.9M
2025-01-23 1.07 1.09 1.05 1.05 1,022.5M
2025-01-22 1.05 1.05 1.04 1.05 889.6M
2025-01-21 1.06 1.06 1.04 1.05 577.8M
2025-01-20 1.06 1.06 1.05 1.05 644.0M
2025-01-17 1.04 1.05 1.04 1.05 563.8M
2025-01-16 1.05 1.06 1.03 1.04 736.9M
2025-01-15 1.05 1.05 1.04 1.04 607.9M
2025-01-14 1.02 1.06 1.01 1.05 1,243.0M
2025-01-13 1.00 1.02 0.99 1.01 567.3M
2025-01-10 1.02 1.03 1.01 1.01 710.9M
2025-01-09 1.03 1.04 1.02 1.03 478.0M
2025-01-08 1.04 1.04 1.01 1.03 834.8M
2025-01-07 1.03 1.04 1.02 1.04 655.9M
2025-01-06 1.02 1.03 1.02 1.03 719.5M
2025-01-03 1.06 1.06 1.03 1.03 993.0M
2025-01-02 1.11 1.12 1.05 1.06 1,448.5M