Hwabao WP CSI-HK Connect Internet

513770
🏛️ china →
0.64
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 0.68 0.68 0.67 0.67 258.4M
2023-12-28 0.66 0.68 0.66 0.68 442.0M
2023-12-27 0.65 0.66 0.65 0.66 342.8M
2023-12-26 0.65 0.65 0.65 0.65 42.5M
2023-12-25 0.65 0.65 0.65 0.65 68.9M
2023-12-22 0.69 0.69 0.64 0.64 439.3M
2023-12-21 0.68 0.69 0.67 0.68 290.7M
2023-12-20 0.69 0.69 0.68 0.68 253.5M
2023-12-19 0.69 0.69 0.68 0.69 319.2M
2023-12-18 0.70 0.70 0.69 0.69 251.6M
2023-12-15 0.70 0.71 0.70 0.70 382.6M
2023-12-14 0.70 0.71 0.69 0.69 405.8M
2023-12-13 0.70 0.71 0.69 0.69 270.1M
2023-12-12 0.70 0.71 0.70 0.71 285.8M
2023-12-11 0.69 0.70 0.69 0.70 316.9M
2023-12-08 0.70 0.71 0.70 0.70 333.7M
2023-12-07 0.70 0.70 0.69 0.70 312.4M
2023-12-06 0.69 0.71 0.69 0.71 361.1M
2023-12-05 0.71 0.71 0.69 0.69 322.4M
2023-12-04 0.73 0.73 0.71 0.71 296.3M
2023-12-01 0.73 0.73 0.72 0.72 337.1M
2023-11-30 0.73 0.73 0.72 0.73 275.7M
2023-11-29 0.75 0.75 0.73 0.73 323.4M
2023-11-28 0.76 0.76 0.75 0.75 247.6M
2023-11-27 0.76 0.77 0.75 0.76 193.7M
2023-11-24 0.77 0.77 0.76 0.76 205.2M
2023-11-23 0.77 0.78 0.76 0.78 274.8M
2023-11-22 0.77 0.78 0.76 0.76 267.5M
2023-11-21 0.79 0.79 0.77 0.78 344.9M
2023-11-20 0.77 0.78 0.76 0.78 429.4M
2023-11-17 0.78 0.78 0.76 0.77 285.0M
2023-11-16 0.80 0.81 0.78 0.79 300.7M
2023-11-15 0.80 0.80 0.79 0.80 260.2M
2023-11-14 0.79 0.79 0.77 0.78 278.0M
2023-11-13 0.77 0.78 0.77 0.78 256.2M
2023-11-10 0.78 0.78 0.77 0.77 278.5M
2023-11-09 0.79 0.79 0.78 0.79 192.3M
2023-11-08 0.78 0.80 0.78 0.79 218.0M
2023-11-07 0.78 0.79 0.78 0.78 235.4M
2023-11-06 0.77 0.79 0.77 0.79 312.7M
2023-11-03 0.74 0.76 0.74 0.76 289.4M
2023-11-02 0.73 0.74 0.73 0.73 251.8M
2023-11-01 0.73 0.73 0.72 0.73 268.7M
2023-10-31 0.73 0.74 0.72 0.73 241.6M
2023-10-30 0.72 0.74 0.72 0.73 395.0M
2023-10-27 0.72 0.73 0.71 0.73 305.3M
2023-10-26 0.71 0.72 0.71 0.71 270.6M
2023-10-25 0.73 0.74 0.71 0.71 343.5M
2023-10-24 0.72 0.72 0.70 0.71 337.7M
2023-10-23 0.72 0.72 0.71 0.71 58.0M
2023-10-20 0.73 0.73 0.72 0.72 242.2M
2023-10-19 0.74 0.74 0.73 0.73 146.7M
2023-10-18 0.75 0.75 0.74 0.74 299.3M
2023-10-17 0.76 0.76 0.75 0.75 154.6M
2023-10-16 0.76 0.76 0.74 0.75 276.3M
2023-10-13 0.76 0.77 0.76 0.76 190.5M
2023-10-12 0.78 0.78 0.77 0.78 133.6M
2023-10-11 0.76 0.77 0.76 0.77 215.3M
2023-10-10 0.74 0.76 0.74 0.75 270.6M
2023-10-09 0.74 0.74 0.73 0.74 248.0M
2023-09-28 0.75 0.75 0.73 0.74 285.1M
2023-09-27 0.74 0.76 0.74 0.75 234.4M
2023-09-26 0.75 0.75 0.74 0.75 211.4M
2023-09-25 0.76 0.77 0.75 0.75 180.5M
2023-09-22 0.74 0.77 0.74 0.77 273.5M
2023-09-21 0.76 0.76 0.74 0.74 178.7M
2023-09-20 0.77 0.77 0.76 0.76 238.6M
2023-09-19 0.77 0.78 0.76 0.77 177.6M
2023-09-18 0.78 0.78 0.77 0.77 185.9M
2023-09-15 0.79 0.79 0.78 0.79 281.0M
2023-09-14 0.78 0.79 0.78 0.78 224.5M
2023-09-13 0.78 0.79 0.78 0.78 192.4M
2023-09-12 0.78 0.79 0.78 0.79 217.8M
2023-09-11 0.78 0.79 0.77 0.79 317.1M
2023-09-08 0.78 0.78 0.78 0.78 69.0M
2023-09-07 0.80 0.80 0.79 0.79 178.3M
2023-09-06 0.80 0.80 0.79 0.80 264.9M
2023-09-05 0.81 0.81 0.80 0.80 207.9M
2023-09-04 0.82 0.82 0.81 0.82 285.2M
2023-09-01 0.80 0.81 0.80 0.81 47.8M
2023-08-31 0.82 0.82 0.80 0.80 334.2M
2023-08-30 0.84 0.84 0.81 0.81 333.3M
2023-08-29 0.82 0.83 0.81 0.83 321.1M
2023-08-28 0.84 0.84 0.81 0.82 474.0M
2023-08-25 0.81 0.81 0.80 0.80 368.6M
2023-08-24 0.79 0.82 0.79 0.82 408.8M
2023-08-23 0.78 0.79 0.77 0.79 333.9M
2023-08-22 0.78 0.79 0.76 0.78 470.1M
2023-08-21 0.79 0.79 0.77 0.77 354.7M
2023-08-18 0.81 0.81 0.79 0.79 340.6M
2023-08-17 0.80 0.82 0.79 0.82 502.0M
2023-08-16 0.81 0.82 0.81 0.81 318.6M
2023-08-15 0.82 0.82 0.81 0.82 363.8M
2023-08-14 0.81 0.81 0.80 0.81 301.1M
2023-08-11 0.84 0.84 0.82 0.82 272.5M
2023-08-10 0.83 0.84 0.83 0.84 270.6M
2023-08-09 0.83 0.84 0.83 0.84 286.4M
2023-08-08 0.84 0.85 0.83 0.84 291.1M
2023-08-07 0.85 0.85 0.84 0.85 320.1M
2023-08-04 0.86 0.87 0.85 0.85 366.9M
2023-08-03 0.83 0.85 0.83 0.85 409.8M
2023-08-02 0.86 0.86 0.83 0.83 349.7M
2023-08-01 0.87 0.89 0.85 0.86 449.8M
2023-07-31 0.87 0.89 0.86 0.87 411.6M
2023-07-28 0.81 0.85 0.81 0.85 332.8M
2023-07-27 0.82 0.83 0.81 0.82 266.8M
2023-07-26 0.80 0.81 0.80 0.81 283.0M
2023-07-25 0.79 0.81 0.79 0.81 347.6M
2023-07-24 0.78 0.78 0.77 0.77 271.9M
2023-07-21 0.78 0.79 0.77 0.78 267.5M
2023-07-20 0.79 0.80 0.77 0.78 305.4M
2023-07-19 0.77 0.79 0.77 0.79 262.3M
2023-07-18 0.80 0.80 0.78 0.78 238.7M
2023-07-17 0.80 0.80 0.79 0.79 94.4M
2023-07-14 0.82 0.82 0.80 0.80 286.9M
2023-07-13 0.79 0.81 0.79 0.81 261.2M
2023-07-12 0.77 0.78 0.76 0.77 236.9M
2023-07-11 0.77 0.77 0.76 0.76 190.6M
2023-07-10 0.76 0.77 0.76 0.76 242.7M
2023-07-07 0.76 0.76 0.74 0.75 311.3M
2023-07-06 0.77 0.78 0.76 0.76 251.6M
2023-07-05 0.78 0.79 0.77 0.77 206.1M
2023-07-04 0.78 0.79 0.77 0.78 217.7M
2023-07-03 0.76 0.78 0.76 0.78 250.5M
2023-06-30 0.77 0.77 0.76 0.76 281.4M
2023-06-29 0.78 0.78 0.77 0.77 241.3M
2023-06-28 0.78 0.79 0.76 0.78 573.0M
2023-06-27 0.77 0.78 0.76 0.78 228.2M
2023-06-26 0.76 0.77 0.75 0.76 628.9M
2023-06-21 0.78 0.79 0.77 0.77 319.1M
2023-06-20 0.81 0.83 0.79 0.80 258.0M
2023-06-19 0.83 0.83 0.80 0.81 251.4M
2023-06-16 0.82 0.89 0.82 0.83 398.8M
2023-06-15 0.81 0.82 0.81 0.82 308.8M
2023-06-14 0.81 0.81 0.79 0.79 275.5M
2023-06-13 0.78 0.81 0.78 0.80 258.3M
2023-06-12 0.78 0.79 0.77 0.78 256.0M
2023-06-09 0.77 0.78 0.76 0.78 235.0M
2023-06-08 0.78 0.78 0.76 0.77 265.8M
2023-06-07 0.77 0.78 0.77 0.78 219.0M
2023-06-06 0.77 0.78 0.76 0.76 324.2M
2023-06-05 0.77 0.78 0.76 0.77 258.0M
2023-06-02 0.75 0.77 0.74 0.77 315.1M
2023-06-01 0.72 0.75 0.72 0.73 339.1M
2023-05-31 0.73 0.73 0.71 0.72 280.1M
2023-05-30 0.72 0.74 0.72 0.74 309.1M
2023-05-29 0.75 0.75 0.72 0.72 296.6M
2023-05-26 0.74 0.74 0.73 0.74 40.5M
2023-05-25 0.75 0.75 0.73 0.74 307.9M
2023-05-24 0.76 0.76 0.75 0.75 229.2M
2023-05-23 0.77 0.78 0.76 0.76 189.0M
2023-05-22 0.76 0.78 0.75 0.77 269.2M
2023-05-19 0.76 0.76 0.75 0.75 309.1M
2023-05-18 0.77 0.77 0.76 0.76 234.3M
2023-05-17 0.77 0.78 0.76 0.77 201.6M
2023-05-16 0.78 0.78 0.77 0.77 218.7M
2023-05-15 0.75 0.78 0.75 0.77 352.3M
2023-05-12 0.76 0.77 0.75 0.76 287.2M
2023-05-11 0.76 0.77 0.75 0.75 266.4M
2023-05-10 0.76 0.76 0.75 0.76 264.1M
2023-05-09 0.78 0.78 0.75 0.76 257.0M
2023-05-08 0.78 0.79 0.77 0.78 283.3M
2023-05-05 0.77 0.79 0.77 0.78 276.2M
2023-05-04 0.78 0.78 0.76 0.77 245.2M
2023-04-28 0.78 0.79 0.78 0.79 317.6M
2023-04-27 0.78 0.78 0.77 0.77 249.2M
2023-04-26 0.76 0.79 0.76 0.78 351.3M
2023-04-25 0.78 0.78 0.76 0.76 292.4M
2023-04-24 0.78 0.80 0.77 0.78 238.3M
2023-04-21 0.81 0.81 0.78 0.78 279.6M
2023-04-20 0.81 0.82 0.81 0.81 326.0M
2023-04-19 0.82 0.82 0.81 0.82 272.8M
2023-04-18 0.83 0.83 0.82 0.82 248.0M
2023-04-17 0.82 0.84 0.81 0.83 337.4M
2023-04-14 0.83 0.83 0.81 0.82 211.3M
2023-04-13 0.81 0.83 0.80 0.81 242.6M
2023-04-12 0.84 0.85 0.82 0.82 268.7M
2023-04-11 0.85 0.86 0.83 0.84 298.2M
2023-04-10 0.85 0.85 0.84 0.85 116.0M
2023-04-07 0.84 0.85 0.84 0.85 60.6M
2023-04-06 0.84 0.84 0.83 0.83 201.6M
2023-04-04 0.85 0.85 0.83 0.85 249.9M
2023-04-03 0.84 0.85 0.84 0.85 299.8M
2023-03-31 0.86 0.86 0.84 0.85 179.2M
2023-03-30 0.86 0.87 0.84 0.85 286.2M
2023-03-29 0.86 0.87 0.85 0.85 226.0M
2023-03-28 0.84 0.85 0.83 0.84 268.3M
2023-03-27 0.85 0.86 0.83 0.84 345.6M
2023-03-24 0.84 0.87 0.84 0.85 292.4M
2023-03-23 0.81 0.84 0.80 0.83 311.7M
2023-03-22 0.80 0.82 0.80 0.80 208.6M
2023-03-21 0.78 0.79 0.78 0.79 320.7M
2023-03-20 0.80 0.80 0.77 0.77 328.5M
2023-03-17 0.79 0.81 0.78 0.80 354.7M
2023-03-16 0.77 0.79 0.77 0.77 312.0M
2023-03-15 0.78 0.80 0.78 0.78 302.1M
2023-03-14 0.79 0.79 0.76 0.77 344.4M
2023-03-13 0.78 0.80 0.78 0.79 408.2M
2023-03-10 0.79 0.79 0.77 0.77 284.2M
2023-03-09 0.81 0.82 0.80 0.81 292.5M
2023-03-08 0.82 0.83 0.81 0.81 276.1M
2023-03-07 0.85 0.86 0.83 0.83 361.7M
2023-03-06 0.86 0.86 0.84 0.85 226.2M
2023-03-03 0.86 0.87 0.85 0.86 275.2M
2023-03-02 0.84 0.85 0.84 0.84 341.1M
2023-03-01 0.81 0.85 0.81 0.85 355.3M
2023-02-28 0.82 0.83 0.80 0.81 381.9M
2023-02-27 0.81 0.82 0.80 0.81 329.4M
2023-02-24 0.82 0.83 0.82 0.82 331.5M
2023-02-23 0.82 0.84 0.82 0.83 289.7M
2023-02-22 0.83 0.84 0.82 0.82 312.6M
2023-02-21 0.86 0.86 0.83 0.84 333.8M
2023-02-20 0.85 0.87 0.85 0.87 328.0M
2023-02-17 0.88 0.88 0.86 0.86 224.3M
2023-02-16 0.87 0.90 0.87 0.87 358.2M
2023-02-15 0.87 0.88 0.85 0.86 263.4M
2023-02-14 0.89 0.89 0.87 0.87 164.1M
2023-02-13 0.87 0.88 0.87 0.88 274.1M
2023-02-10 0.91 0.91 0.88 0.88 251.7M
2023-02-09 0.88 0.91 0.87 0.91 290.4M
2023-02-08 0.90 0.90 0.88 0.88 158.5M
2023-02-07 0.90 0.92 0.90 0.90 174.5M
2023-02-06 0.92 0.92 0.89 0.90 221.3M
2023-02-03 0.94 0.94 0.92 0.94 203.4M
2023-02-02 0.95 0.96 0.93 0.94 159.0M
2023-02-01 0.92 0.94 0.91 0.94 179.2M
2023-01-31 0.93 0.93 0.90 0.90 207.4M
2023-01-30 0.96 0.96 0.92 0.93 192.7M
2023-01-20 0.90 0.92 0.90 0.92 132.9M
2023-01-19 0.89 0.90 0.88 0.89 109.9M
2023-01-18 0.89 0.91 0.89 0.90 133.8M
2023-01-17 0.89 0.91 0.89 0.89 199.9M
2023-01-16 0.92 0.92 0.89 0.89 288.4M
2023-01-13 0.90 0.91 0.89 0.91 178.8M
2023-01-12 0.93 0.93 0.89 0.89 283.9M
2023-01-11 0.93 0.95 0.92 0.92 150.8M
2023-01-10 0.94 0.94 0.92 0.93 232.0M
2023-01-09 0.93 0.95 0.92 0.94 283.3M
2023-01-06 0.94 0.95 0.91 0.92 272.1M
2023-01-05 0.96 0.97 0.93 0.94 382.8M
2023-01-04 0.90 0.93 0.89 0.93 330.7M
2023-01-03 0.87 0.89 0.85 0.89 269.3M