Penghua CSI 800 Ensurance

515630
🏛️ china →
1.38
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 0.99 1.00 0.99 1.00 5.0M
2022-12-29 0.98 0.99 0.98 0.99 7.8M
2022-12-28 0.98 1.00 0.98 0.99 4.5M
2022-12-27 1.00 1.00 0.98 0.99 6.0M
2022-12-26 0.99 0.99 0.97 0.98 3.9M
2022-12-23 0.98 0.99 0.98 0.98 5.9M
2022-12-22 0.99 1.00 0.98 0.98 5.7M
2022-12-21 0.98 0.99 0.97 0.98 6.0M
2022-12-20 0.99 0.99 0.97 0.98 6.3M
2022-12-19 1.01 1.02 0.98 0.99 4.7M
2022-12-16 1.01 1.02 1.01 1.01 6.3M
2022-12-15 1.02 1.02 1.01 1.01 4.2M
2022-12-14 1.02 1.03 1.01 1.02 8.9M
2022-12-13 1.02 1.02 1.01 1.01 3.0M
2022-12-12 1.04 1.04 1.01 1.01 6.1M
2022-12-09 1.04 1.04 1.02 1.04 8.6M
2022-12-08 1.02 1.03 1.02 1.03 5.1M
2022-12-07 1.03 1.04 1.02 1.03 8.0M
2022-12-06 1.04 1.05 1.03 1.04 5.2M
2022-12-05 1.01 1.04 1.01 1.04 10.0M
2022-12-02 1.01 1.01 1.00 1.00 7.9M
2022-12-01 1.01 1.04 1.01 1.01 9.0M
2022-11-30 1.01 1.02 1.00 1.01 8.6M
2022-11-29 0.97 1.01 0.97 1.01 12.4M
2022-11-28 0.98 0.98 0.95 0.96 13.6M
2022-11-25 0.97 0.98 0.97 0.98 6.9M
2022-11-24 0.97 0.98 0.97 0.97 7.5M
2022-11-23 0.97 0.98 0.96 0.97 9.1M
2022-11-22 0.97 0.98 0.96 0.97 10.0M
2022-11-21 0.97 0.97 0.95 0.96 9.0M
2022-11-18 0.99 0.99 0.98 0.98 9.2M
2022-11-17 0.98 0.99 0.98 0.99 10.6M
2022-11-16 1.00 1.00 0.98 0.98 10.6M
2022-11-15 0.97 1.01 0.97 1.00 11.6M
2022-11-14 0.96 0.99 0.96 0.97 9.8M
2022-11-11 0.94 0.97 0.94 0.96 12.2M
2022-11-10 0.92 0.93 0.92 0.93 7.1M
2022-11-09 0.93 0.93 0.92 0.92 7.2M
2022-11-08 0.93 0.94 0.93 0.93 6.2M
2022-11-07 0.93 0.94 0.93 0.93 6.6M
2022-11-04 0.91 0.94 0.91 0.93 10.4M
2022-11-03 0.90 0.91 0.90 0.90 8.5M
2022-11-02 0.91 0.91 0.90 0.91 9.6M
2022-11-01 0.88 0.91 0.88 0.91 7.0M
2022-10-31 0.87 0.89 0.87 0.88 8.0M
2022-10-28 0.89 0.90 0.87 0.88 9.5M
2022-10-27 0.90 0.91 0.90 0.90 7.1M
2022-10-26 0.89 0.91 0.89 0.89 4.8M
2022-10-25 0.91 0.91 0.88 0.89 7.2M
2022-10-24 0.93 0.95 0.90 0.90 8.4M
2022-10-21 0.94 0.95 0.93 0.93 7.2M
2022-10-20 0.93 0.94 0.92 0.93 8.2M
2022-10-19 0.93 0.94 0.93 0.93 6.9M
2022-10-18 0.94 0.95 0.94 0.94 5.0M
2022-10-17 0.94 0.94 0.93 0.94 6.3M
2022-10-14 0.94 0.95 0.93 0.94 5.2M
2022-10-13 0.93 0.93 0.92 0.93 5.1M
2022-10-12 0.91 0.93 0.91 0.93 9.2M
2022-10-11 0.90 0.92 0.90 0.91 3.4M
2022-10-10 0.92 0.92 0.90 0.91 4.0M
2022-09-30 0.92 0.92 0.92 0.92 10.2M
2022-09-29 0.93 0.94 0.91 0.91 7.4M
2022-09-28 0.94 0.94 0.93 0.93 8.0M
2022-09-27 0.94 0.94 0.93 0.94 5.9M
2022-09-26 0.94 0.96 0.93 0.93 6.4M
2022-09-23 0.95 0.96 0.95 0.95 11.3M
2022-09-22 0.95 0.95 0.94 0.95 7.4M
2022-09-21 0.96 0.96 0.94 0.95 11.3M
2022-09-20 0.97 0.98 0.95 0.95 8.2M
2022-09-19 0.96 0.99 0.95 0.96 7.3M
2022-09-16 1.01 1.02 0.96 0.97 9.6M
2022-09-15 1.02 1.03 1.01 1.02 4.3M
2022-09-14 1.01 1.02 1.01 1.01 8.9M
2022-09-13 1.03 1.04 1.02 1.03 8.2M
2022-09-09 1.01 1.03 1.01 1.03 9.1M
2022-09-08 1.01 1.02 1.01 1.01 7.2M
2022-09-07 1.02 1.02 1.01 1.01 6.7M
2022-09-06 1.00 1.02 1.00 1.02 7.2M
2022-09-05 1.00 1.01 1.00 1.01 8.2M
2022-09-02 1.00 1.01 0.99 1.00 8.3M
2022-09-01 1.01 1.02 1.00 1.00 8.4M
2022-08-31 1.00 1.02 1.00 1.01 10.2M
2022-08-30 1.00 1.01 0.99 1.00 7.6M
2022-08-29 1.01 1.01 0.99 1.00 13.8M
2022-08-26 1.01 1.02 1.01 1.01 9.7M
2022-08-25 0.99 1.02 0.99 1.02 11.3M
2022-08-24 1.01 1.02 0.99 1.00 14.7M
2022-08-23 1.00 1.01 0.99 1.00 9.2M
2022-08-22 1.01 1.01 0.99 1.00 11.9M
2022-08-19 1.00 1.01 1.00 1.01 13.5M
2022-08-18 1.01 1.01 1.00 1.00 8.7M
2022-08-17 1.00 1.02 0.99 1.01 11.1M
2022-08-16 1.00 1.00 0.99 1.00 8.5M
2022-08-15 1.00 1.01 1.00 1.00 6.5M
2022-08-12 1.01 1.01 1.00 1.01 8.6M
2022-08-11 0.96 1.01 0.96 1.01 11.8M
2022-08-10 0.96 0.97 0.96 0.96 7.5M
2022-08-09 0.97 0.97 0.96 0.96 5.8M
2022-08-08 0.97 0.97 0.97 0.97 7.6M
2022-08-05 0.95 0.97 0.95 0.97 10.8M
2022-08-04 0.94 0.96 0.94 0.95 9.9M
2022-08-03 0.96 0.96 0.94 0.94 9.6M
2022-08-02 0.98 0.98 0.94 0.95 9.4M
2022-08-01 0.98 0.98 0.97 0.98 8.5M
2022-07-29 0.99 1.00 0.98 0.98 8.9M