Penghua CSI HKC Health Care CompositeETF

513700
🏛️ china →
0.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.77 0.77 0.76 0.77 24,506.2K
09:35 0.77 0.77 0.77 0.77 37,935.4K
09:40 0.77 0.77 0.76 0.77 19,315.7K
09:45 0.77 0.77 0.76 0.77 6,444.0K
09:50 0.77 0.77 0.76 0.77 14,021.6K
09:55 0.77 0.77 0.77 0.77 28,625.3K
10:00 0.77 0.77 0.77 0.77 8,341.2K
10:05 0.77 0.77 0.77 0.77 4,685.7K
10:10 0.77 0.77 0.77 0.77 7,211.0K
10:15 0.77 0.77 0.77 0.77 10,118.3K
10:20 0.77 0.77 0.77 0.77 10,040.3K
10:25 0.77 0.77 0.77 0.77 1,195.4K
10:30 0.77 0.77 0.77 0.77 8,267.9K
10:35 0.77 0.77 0.77 0.77 9,215.2K
10:40 0.77 0.77 0.77 0.77 2,831.1K
10:45 0.77 0.77 0.77 0.77 5,296.6K
10:50 0.77 0.77 0.77 0.77 2,716.5K
10:55 0.77 0.77 0.77 0.77 3,418.1K
11:00 0.77 0.77 0.77 0.77 5,213.0K
11:05 0.77 0.77 0.77 0.77 1,553.2K
11:10 0.77 0.77 0.77 0.77 271.5K
11:15 0.77 0.77 0.77 0.77 3,926.2K
11:20 0.77 0.77 0.77 0.77 4,081.8K
11:25 0.77 0.77 0.77 0.77 1,359.8K
13:00 0.77 0.77 0.77 0.77 4,258.0K
13:05 0.77 0.77 0.77 0.77 652.2K
13:10 0.77 0.77 0.77 0.77 1,443.1K
13:15 0.77 0.77 0.76 0.76 4,083.0K
13:20 0.76 0.77 0.76 0.77 450.6K
13:25 0.77 0.77 0.76 0.76 2,725.6K
13:30 0.77 0.77 0.76 0.76 3,258.4K
13:35 0.76 0.77 0.76 0.77 599.6K
13:40 0.77 0.77 0.77 0.77 4,037.9K
13:45 0.77 0.77 0.77 0.77 1,071.5K
13:50 0.77 0.77 0.77 0.77 1,136.0K
13:55 0.77 0.77 0.77 0.77 221.0K
14:00 0.77 0.77 0.77 0.77 6,064.6K
14:05 0.77 0.77 0.77 0.77 3,300.4K
14:10 0.77 0.77 0.77 0.77 1,659.4K
14:15 0.77 0.77 0.77 0.77 39.7K
14:20 0.77 0.77 0.77 0.77 173.2K
14:25 0.77 0.77 0.77 0.77 2,406.1K
14:30 0.77 0.77 0.77 0.77 3,206.5K
14:35 0.77 0.77 0.77 0.77 2,277.8K
14:40 0.77 0.77 0.77 0.77 71.2K
14:45 0.77 0.77 0.77 0.77 4,586.2K
14:50 0.77 0.77 0.77 0.77 8,066.2K
14:55 0.77 0.77 0.77 0.77 3,665.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.76 0.76 0.75 0.75 297.8M
2025-09-25 0.77 0.77 0.76 0.77 280.0M
2025-09-24 0.76 0.77 0.76 0.76 267.3M
2025-09-23 0.77 0.78 0.75 0.76 270.0M
2025-09-22 0.76 0.78 0.76 0.77 330.8M
2025-09-19 0.77 0.78 0.76 0.76 325.6M
2025-09-18 0.77 0.78 0.76 0.77 539.8M
2025-09-17 0.77 0.77 0.76 0.77 376.2M
2025-09-16 0.78 0.78 0.77 0.77 345.1M
2025-09-15 0.78 0.79 0.77 0.78 466.7M
2025-09-12 0.78 0.79 0.77 0.78 483.6M
2025-09-11 0.77 0.78 0.74 0.78 695.0M
2025-09-10 0.80 0.80 0.78 0.79 344.0M
2025-09-09 0.79 0.80 0.78 0.79 459.5M
2025-09-08 0.79 0.81 0.78 0.79 555.9M
2025-09-05 0.76 0.79 0.76 0.79 532.8M
2025-09-04 0.79 0.80 0.76 0.76 423.9M
2025-09-03 0.78 0.80 0.78 0.79 563.8M
2025-09-02 0.78 0.79 0.77 0.77 605.2M
2025-09-01 0.75 0.78 0.74 0.78 655.7M
2025-08-29 0.72 0.75 0.72 0.75 543.9M
2025-08-28 0.74 0.74 0.71 0.72 397.1M
2025-08-27 0.77 0.77 0.73 0.74 346.1M
2025-08-26 0.77 0.77 0.76 0.76 294.7M
2025-08-25 0.77 0.78 0.76 0.77 366.6M
2025-08-22 0.76 0.77 0.76 0.76 460.6M
2025-08-21 0.75 0.76 0.75 0.76 352.0M
2025-08-20 0.76 0.76 0.74 0.75 416.7M
2025-08-19 0.78 0.78 0.76 0.76 542.1M
2025-08-18 0.76 0.78 0.76 0.78 501.3M
2025-08-15 0.74 0.76 0.74 0.76 540.0M
2025-08-14 0.74 0.75 0.73 0.74 388.5M
2025-08-13 0.71 0.74 0.71 0.74 452.1M
2025-08-12 0.71 0.72 0.70 0.71 307.5M
2025-08-11 0.71 0.72 0.70 0.71 416.6M
2025-08-08 0.71 0.72 0.70 0.71 351.5M
2025-08-07 0.74 0.74 0.71 0.72 452.3M
2025-08-06 0.74 0.74 0.73 0.73 395.4M
2025-08-05 0.72 0.73 0.71 0.73 571.3M
2025-08-04 0.71 0.71 0.69 0.71 624.5M
2025-08-01 0.73 0.74 0.71 0.72 713.0M
2025-07-31 0.73 0.74 0.72 0.73 808.0M
2025-07-30 0.74 0.76 0.72 0.73 1,119.0M
2025-07-29 0.72 0.74 0.71 0.74 778.6M
2025-07-28 0.70 0.71 0.69 0.71 446.8M
2025-07-25 0.69 0.71 0.69 0.69 515.2M
2025-07-24 0.68 0.69 0.68 0.69 473.2M
2025-07-23 0.68 0.69 0.67 0.68 685.7M
2025-07-22 0.68 0.70 0.68 0.68 711.1M
2025-07-21 0.68 0.69 0.67 0.68 514.0M
2025-07-18 0.68 0.69 0.67 0.68 567.4M
2025-07-17 0.65 0.68 0.65 0.68 858.8M
2025-07-16 0.65 0.65 0.64 0.65 449.0M
2025-07-15 0.63 0.64 0.62 0.64 454.2M
2025-07-14 0.62 0.63 0.61 0.63 411.5M
2025-07-11 0.61 0.62 0.61 0.62 491.3M
2025-07-10 0.61 0.62 0.61 0.61 323.3M
2025-07-09 0.60 0.61 0.60 0.61 610.6M
2025-07-08 0.60 0.61 0.60 0.60 324.7M
2025-07-07 0.61 0.62 0.60 0.60 363.8M
2025-07-04 0.61 0.62 0.60 0.61 535.9M
2025-07-03 0.60 0.61 0.59 0.61 668.6M
2025-07-02 0.61 0.61 0.59 0.59 403.2M
2025-07-01 0.59 0.61 0.59 0.61 233.8M
2025-06-30 0.59 0.59 0.58 0.59 370.3M
2025-06-27 0.59 0.59 0.58 0.59 446.4M
2025-06-26 0.60 0.60 0.59 0.59 359.3M
2025-06-25 0.60 0.61 0.60 0.60 560.6M
2025-06-24 0.59 0.60 0.58 0.60 628.9M
2025-06-23 0.57 0.59 0.56 0.59 533.5M
2025-06-20 0.57 0.57 0.57 0.57 367.6M
2025-06-19 0.59 0.59 0.56 0.57 479.3M
2025-06-18 0.59 0.59 0.58 0.59 460.5M
2025-06-17 0.62 0.62 0.58 0.59 579.5M
2025-06-16 0.62 0.62 0.60 0.61 577.2M
2025-06-13 0.63 0.64 0.61 0.61 838.6M
2025-06-12 0.60 0.63 0.60 0.63 765.9M
2025-06-11 0.61 0.61 0.60 0.60 587.3M
2025-06-10 0.59 0.61 0.59 0.60 923.1M
2025-06-09 0.57 0.59 0.56 0.59 619.0M
2025-06-06 0.56 0.57 0.55 0.57 346.7M
2025-06-05 0.57 0.57 0.55 0.56 453.5M
2025-06-04 0.55 0.57 0.55 0.57 511.8M
2025-06-03 0.54 0.55 0.54 0.55 267.0M
2025-05-30 0.55 0.55 0.54 0.54 313.0M
2025-05-29 0.52 0.54 0.52 0.54 350.8M
2025-05-28 0.53 0.53 0.52 0.52 112.3M
2025-05-27 0.51 0.53 0.51 0.53 293.3M
2025-05-26 0.53 0.53 0.51 0.51 120.6M
2025-05-23 0.53 0.53 0.52 0.52 302.7M
2025-05-22 0.53 0.53 0.52 0.52 169.4M
2025-05-21 0.52 0.53 0.52 0.53 248.0M
2025-05-20 0.51 0.52 0.51 0.52 346.6M
2025-05-19 0.50 0.50 0.50 0.50 163.5M
2025-05-16 0.49 0.50 0.49 0.50 232.0M
2025-05-15 0.49 0.50 0.49 0.49 148.4M
2025-05-14 0.49 0.50 0.49 0.49 224.9M
2025-05-13 0.49 0.50 0.49 0.49 231.7M
2025-05-12 0.50 0.50 0.48 0.49 356.4M
2025-05-09 0.50 0.50 0.50 0.50 242.1M
2025-05-08 0.50 0.50 0.50 0.50 170.5M
2025-05-07 0.52 0.52 0.50 0.50 287.9M
2025-05-06 0.52 0.52 0.51 0.51 208.6M
2025-04-30 0.51 0.52 0.51 0.51 240.7M
2025-04-29 0.51 0.52 0.51 0.51 234.6M
2025-04-28 0.51 0.51 0.49 0.51 641.9M
2025-04-25 0.52 0.53 0.51 0.51 243.9M
2025-04-24 0.51 0.52 0.51 0.51 325.6M
2025-04-23 0.51 0.52 0.51 0.51 349.5M
2025-04-22 0.48 0.50 0.48 0.50 419.7M
2025-04-21 0.47 0.48 0.47 0.48 84.6M
2025-04-18 0.47 0.48 0.47 0.47 53.5M
2025-04-17 0.47 0.48 0.47 0.47 198.3M
2025-04-16 0.48 0.48 0.46 0.47 168.8M
2025-04-15 0.49 0.50 0.48 0.48 212.4M
2025-04-14 0.48 0.49 0.48 0.49 313.2M
2025-04-11 0.45 0.47 0.45 0.47 486.9M
2025-04-10 0.46 0.47 0.45 0.46 536.4M
2025-04-09 0.42 0.44 0.41 0.44 674.8M
2025-04-08 0.42 0.45 0.42 0.43 323.5M
2025-04-07 0.48 0.48 0.46 0.46 107.1M
2025-04-03 0.51 0.53 0.51 0.51 655.4M
2025-04-02 0.52 0.53 0.52 0.52 399.9M
2025-04-01 0.51 0.54 0.50 0.52 763.8M
2025-03-31 0.50 0.51 0.49 0.50 437.7M
2025-03-28 0.51 0.52 0.50 0.50 506.1M
2025-03-27 0.48 0.51 0.48 0.50 443.9M
2025-03-26 0.48 0.48 0.48 0.48 118.7M
2025-03-25 0.49 0.49 0.48 0.48 123.0M
2025-03-24 0.49 0.49 0.48 0.49 145.3M
2025-03-21 0.51 0.51 0.49 0.49 236.7M
2025-03-20 0.51 0.51 0.51 0.51 211.0M
2025-03-19 0.50 0.51 0.50 0.51 297.9M
2025-03-18 0.50 0.51 0.50 0.50 381.5M
2025-03-17 0.50 0.50 0.49 0.49 232.8M
2025-03-14 0.48 0.49 0.48 0.49 285.1M
2025-03-13 0.48 0.48 0.47 0.47 185.5M
2025-03-12 0.48 0.48 0.48 0.48 190.8M
2025-03-11 0.47 0.48 0.47 0.48 278.6M
2025-03-10 0.49 0.49 0.47 0.48 204.7M
2025-03-07 0.49 0.49 0.48 0.48 296.1M
2025-03-06 0.49 0.49 0.49 0.49 248.2M
2025-03-05 0.48 0.48 0.47 0.48 169.1M
2025-03-04 0.47 0.47 0.46 0.47 174.7M
2025-03-03 0.47 0.48 0.47 0.47 250.2M
2025-02-28 0.49 0.50 0.47 0.47 268.8M
2025-02-27 0.50 0.50 0.48 0.49 651.8M
2025-02-26 0.48 0.50 0.48 0.49 321.8M
2025-02-25 0.47 0.48 0.47 0.47 258.6M
2025-02-24 0.49 0.49 0.48 0.48 341.8M
2025-02-21 0.48 0.49 0.47 0.49 379.6M
2025-02-20 0.47 0.48 0.46 0.47 396.8M
2025-02-19 0.46 0.47 0.45 0.47 284.3M
2025-02-18 0.46 0.47 0.45 0.46 249.0M
2025-02-17 0.45 0.47 0.45 0.46 400.6M
2025-02-14 0.43 0.45 0.43 0.45 319.9M
2025-02-13 0.43 0.44 0.43 0.43 144.9M
2025-02-12 0.43 0.43 0.42 0.43 111.7M
2025-02-11 0.44 0.44 0.43 0.43 107.0M
2025-02-10 0.43 0.44 0.43 0.43 339.4M
2025-02-07 0.43 0.43 0.42 0.43 212.1M
2025-02-06 0.41 0.43 0.41 0.43 156.0M
2025-02-05 0.41 0.41 0.41 0.41 77.8M
2025-01-27 0.41 0.41 0.40 0.41 70.7M
2025-01-24 0.40 0.41 0.40 0.40 116.0M
2025-01-23 0.40 0.41 0.40 0.40 87.2M
2025-01-22 0.40 0.40 0.40 0.40 47.4M
2025-01-21 0.40 0.41 0.40 0.40 151.5M
2025-01-20 0.40 0.41 0.40 0.40 177.7M
2025-01-17 0.39 0.40 0.39 0.40 112.4M
2025-01-16 0.39 0.40 0.39 0.39 220.1M
2025-01-15 0.40 0.40 0.39 0.39 48.1M
2025-01-14 0.39 0.40 0.39 0.40 157.6M
2025-01-13 0.39 0.39 0.38 0.38 69.3M
2025-01-10 0.39 0.40 0.39 0.39 95.6M
2025-01-09 0.39 0.39 0.39 0.39 116.7M
2025-01-08 0.39 0.40 0.39 0.39 144.6M
2025-01-07 0.40 0.40 0.39 0.39 88.0M
2025-01-06 0.40 0.40 0.40 0.40 127.2M
2025-01-03 0.40 0.41 0.40 0.40 85.0M
2025-01-02 0.41 0.41 0.40 0.40 93.7M