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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 0.41 0.41 0.41 0.41 82.4M
2024-12-30 0.41 0.42 0.41 0.41 143.7M
2024-12-27 0.41 0.41 0.41 0.41 61.6M
2024-12-26 0.41 0.41 0.41 0.41 19.5M
2024-12-25 0.41 0.42 0.41 0.41 27.5M
2024-12-24 0.41 0.42 0.41 0.41 113.3M
2024-12-23 0.41 0.41 0.41 0.41 93.1M
2024-12-20 0.41 0.41 0.41 0.41 86.5M
2024-12-19 0.41 0.41 0.41 0.41 105.6M
2024-12-18 0.41 0.41 0.41 0.41 96.0M
2024-12-17 0.41 0.41 0.41 0.41 128.1M
2024-12-16 0.42 0.42 0.41 0.41 94.6M
2024-12-13 0.43 0.43 0.42 0.42 117.1M
2024-12-12 0.43 0.43 0.42 0.43 155.1M
2024-12-11 0.43 0.43 0.43 0.43 124.3M
2024-12-10 0.44 0.45 0.43 0.43 237.8M
2024-12-09 0.43 0.43 0.43 0.43 157.1M
2024-12-06 0.42 0.43 0.42 0.43 181.8M
2024-12-05 0.42 0.42 0.42 0.42 91.1M
2024-12-04 0.43 0.43 0.42 0.43 84.5M
2024-12-03 0.43 0.43 0.42 0.43 134.3M
2024-12-02 0.42 0.43 0.42 0.42 103.8M
2024-11-29 0.42 0.43 0.42 0.42 148.0M
2024-11-28 0.42 0.42 0.42 0.42 115.3M
2024-11-27 0.41 0.42 0.41 0.42 185.9M
2024-11-26 0.41 0.41 0.41 0.41 145.6M
2024-11-25 0.41 0.41 0.40 0.41 189.7M
2024-11-22 0.42 0.42 0.40 0.41 195.0M
2024-11-21 0.42 0.43 0.42 0.42 177.5M
2024-11-20 0.41 0.42 0.41 0.42 274.7M
2024-11-19 0.41 0.41 0.41 0.41 121.0M
2024-11-18 0.41 0.42 0.41 0.41 192.5M
2024-11-15 0.42 0.42 0.41 0.41 130.2M
2024-11-14 0.42 0.43 0.42 0.42 177.7M
2024-11-13 0.43 0.43 0.42 0.42 263.1M
2024-11-12 0.43 0.45 0.43 0.43 580.9M
2024-11-11 0.43 0.43 0.43 0.43 244.8M
2024-11-08 0.44 0.44 0.43 0.43 318.2M
2024-11-07 0.43 0.43 0.42 0.43 439.4M
2024-11-06 0.43 0.43 0.43 0.43 230.1M
2024-11-05 0.42 0.43 0.42 0.43 217.5M
2024-11-04 0.42 0.43 0.42 0.42 182.2M
2024-11-01 0.42 0.42 0.41 0.42 200.1M
2024-10-31 0.43 0.43 0.42 0.42 212.5M
2024-10-30 0.44 0.44 0.42 0.43 271.2M
2024-10-29 0.45 0.45 0.44 0.44 275.6M
2024-10-28 0.45 0.45 0.44 0.45 265.9M
2024-10-25 0.44 0.45 0.44 0.44 305.7M
2024-10-24 0.45 0.45 0.44 0.44 263.3M
2024-10-23 0.44 0.45 0.44 0.45 290.2M
2024-10-22 0.44 0.45 0.44 0.44 289.2M
2024-10-21 0.45 0.45 0.44 0.44 301.5M
2024-10-18 0.43 0.45 0.43 0.45 587.4M
2024-10-17 0.44 0.44 0.43 0.43 260.0M
2024-10-16 0.43 0.44 0.43 0.43 516.8M
2024-10-15 0.45 0.45 0.43 0.44 333.2M
2024-10-14 0.45 0.45 0.44 0.45 381.8M
2024-10-11 0.46 0.46 0.44 0.44 238.8M
2024-10-10 0.46 0.47 0.46 0.46 572.6M
2024-10-09 0.48 0.48 0.44 0.45 526.8M
2024-10-08 0.52 0.52 0.48 0.48 663.8M
2024-09-30 0.45 0.48 0.44 0.48 509.5M
2024-09-27 0.42 0.44 0.42 0.43 267.8M
2024-09-26 0.40 0.41 0.40 0.41 135.7M
2024-09-25 0.40 0.40 0.40 0.40 160.3M
2024-09-24 0.39 0.39 0.38 0.39 181.9M
2024-09-23 0.39 0.40 0.39 0.39 103.3M
2024-09-20 0.39 0.39 0.38 0.39 96.4M
2024-09-19 0.38 0.39 0.38 0.39 139.4M
2024-09-18 0.38 0.39 0.38 0.38 47.0M
2024-09-13 0.38 0.38 0.38 0.38 101.5M
2024-09-12 0.38 0.38 0.37 0.37 106.3M
2024-09-11 0.37 0.38 0.37 0.37 77.4M
2024-09-10 0.37 0.37 0.37 0.37 69.5M
2024-09-09 0.37 0.37 0.37 0.37 69.8M
2024-09-06 0.37 0.37 0.37 0.37 31.5M
2024-09-05 0.37 0.37 0.37 0.37 65.9M
2024-09-04 0.37 0.37 0.37 0.37 79.2M
2024-09-03 0.37 0.38 0.37 0.37 93.8M
2024-09-02 0.38 0.38 0.37 0.37 84.8M
2024-08-30 0.38 0.38 0.37 0.38 114.2M
2024-08-29 0.37 0.38 0.37 0.38 72.0M
2024-08-28 0.37 0.37 0.37 0.37 53.3M
2024-08-27 0.37 0.37 0.37 0.37 75.5M
2024-08-26 0.36 0.37 0.36 0.37 93.6M
2024-08-23 0.37 0.37 0.36 0.36 69.9M
2024-08-22 0.38 0.38 0.37 0.37 81.4M
2024-08-21 0.38 0.38 0.37 0.38 88.4M
2024-08-20 0.38 0.39 0.38 0.38 48.2M
2024-08-19 0.38 0.39 0.38 0.38 91.1M
2024-08-16 0.38 0.39 0.38 0.38 126.3M
2024-08-15 0.37 0.38 0.37 0.37 100.1M
2024-08-14 0.38 0.38 0.37 0.37 43.6M
2024-08-13 0.38 0.38 0.38 0.38 71.2M
2024-08-12 0.38 0.38 0.38 0.38 87.0M
2024-08-09 0.38 0.38 0.38 0.38 71.2M
2024-08-08 0.37 0.38 0.37 0.38 91.2M
2024-08-07 0.37 0.38 0.37 0.37 112.6M
2024-08-06 0.36 0.37 0.36 0.37 139.9M
2024-08-05 0.36 0.37 0.36 0.36 172.4M
2024-08-02 0.36 0.37 0.36 0.36 125.7M
2024-08-01 0.37 0.37 0.36 0.37 67.6M
2024-07-31 0.36 0.37 0.36 0.37 141.4M
2024-07-30 0.36 0.36 0.36 0.36 63.8M
2024-07-29 0.36 0.37 0.36 0.36 54.4M
2024-07-26 0.36 0.37 0.36 0.36 51.2M
2024-07-25 0.36 0.37 0.36 0.36 73.8M
2024-07-24 0.37 0.37 0.36 0.36 70.5M
2024-07-23 0.38 0.38 0.37 0.37 70.4M
2024-07-22 0.37 0.38 0.37 0.38 131.8M
2024-07-19 0.37 0.37 0.37 0.37 69.3M
2024-07-18 0.37 0.38 0.37 0.38 98.7M
2024-07-17 0.37 0.38 0.37 0.38 155.2M
2024-07-16 0.37 0.37 0.36 0.37 87.7M
2024-07-15 0.37 0.38 0.37 0.37 83.7M
2024-07-12 0.37 0.37 0.37 0.37 123.0M
2024-07-11 0.36 0.36 0.36 0.36 136.6M
2024-07-10 0.36 0.36 0.35 0.36 77.0M
2024-07-09 0.36 0.36 0.35 0.36 83.9M
2024-07-08 0.37 0.37 0.36 0.36 86.8M
2024-07-05 0.36 0.37 0.36 0.37 132.1M
2024-07-04 0.37 0.37 0.36 0.36 75.3M
2024-07-03 0.36 0.37 0.36 0.37 94.8M
2024-07-02 0.36 0.37 0.36 0.36 102.5M
2024-07-01 0.36 0.36 0.36 0.36 57.5M
2024-06-28 0.37 0.37 0.36 0.36 90.0M
2024-06-27 0.38 0.38 0.37 0.37 64.7M
2024-06-26 0.37 0.38 0.37 0.38 111.0M
2024-06-25 0.37 0.38 0.37 0.37 88.3M
2024-06-24 0.37 0.38 0.37 0.37 73.7M
2024-06-21 0.38 0.38 0.37 0.37 56.0M
2024-06-20 0.38 0.39 0.38 0.38 101.2M
2024-06-19 0.38 0.39 0.38 0.38 109.5M
2024-06-18 0.39 0.39 0.38 0.38 113.7M
2024-06-17 0.39 0.39 0.38 0.39 69.6M
2024-06-14 0.39 0.39 0.38 0.39 102.6M
2024-06-13 0.39 0.39 0.39 0.39 102.3M
2024-06-12 0.38 0.39 0.38 0.38 123.7M
2024-06-11 0.39 0.39 0.38 0.38 96.0M
2024-06-07 0.39 0.39 0.39 0.39 61.8M
2024-06-06 0.39 0.40 0.39 0.39 106.3M
2024-06-05 0.39 0.40 0.39 0.39 101.4M
2024-06-04 0.38 0.39 0.38 0.39 122.5M
2024-06-03 0.38 0.38 0.38 0.38 94.0M
2024-05-31 0.39 0.40 0.38 0.38 157.7M
2024-05-30 0.38 0.39 0.38 0.38 78.5M
2024-05-29 0.39 0.39 0.38 0.38 107.5M
2024-05-28 0.39 0.40 0.39 0.39 228.0M
2024-05-27 0.38 0.39 0.38 0.39 127.9M
2024-05-24 0.39 0.40 0.38 0.38 211.5M
2024-05-23 0.40 0.41 0.40 0.40 108.1M
2024-05-22 0.41 0.41 0.40 0.41 64.2M
2024-05-21 0.42 0.42 0.41 0.41 121.1M
2024-05-20 0.42 0.43 0.42 0.42 102.2M
2024-05-17 0.42 0.43 0.42 0.42 150.2M
2024-05-16 0.42 0.42 0.41 0.42 128.1M
2024-05-15 0.42 0.42 0.41 0.41 60.1M
2024-05-14 0.42 0.43 0.42 0.42 107.7M
2024-05-13 0.42 0.43 0.41 0.42 154.8M
2024-05-10 0.42 0.42 0.41 0.42 110.5M
2024-05-09 0.40 0.42 0.40 0.42 134.9M
2024-05-08 0.40 0.41 0.40 0.40 104.8M
2024-05-07 0.41 0.41 0.40 0.41 73.7M
2024-05-06 0.40 0.41 0.40 0.41 150.3M
2024-04-30 0.40 0.40 0.39 0.39 54.5M
2024-04-29 0.39 0.40 0.39 0.40 148.2M
2024-04-26 0.38 0.39 0.38 0.39 180.6M
2024-04-25 0.38 0.39 0.37 0.38 130.6M
2024-04-24 0.37 0.38 0.37 0.38 135.6M
2024-04-23 0.36 0.37 0.36 0.37 99.7M
2024-04-22 0.35 0.36 0.35 0.36 161.7M
2024-04-19 0.36 0.36 0.35 0.35 118.0M
2024-04-18 0.36 0.36 0.36 0.36 102.4M
2024-04-17 0.36 0.36 0.36 0.36 92.7M
2024-04-16 0.37 0.37 0.36 0.36 55.7M
2024-04-15 0.38 0.38 0.37 0.37 64.7M
2024-04-12 0.38 0.38 0.38 0.38 66.4M
2024-04-11 0.38 0.38 0.38 0.38 97.3M
2024-04-10 0.39 0.39 0.39 0.39 86.8M
2024-04-09 0.38 0.39 0.38 0.39 142.6M
2024-04-08 0.38 0.38 0.38 0.38 105.7M
2024-04-03 0.39 0.39 0.38 0.39 79.5M
2024-04-02 0.40 0.40 0.39 0.39 126.3M
2024-04-01 0.39 0.40 0.39 0.40 71.7M
2024-03-29 0.39 0.39 0.39 0.39 46.0M
2024-03-28 0.39 0.40 0.39 0.39 136.1M
2024-03-27 0.40 0.40 0.39 0.39 108.5M
2024-03-26 0.40 0.40 0.39 0.40 97.0M
2024-03-25 0.40 0.40 0.39 0.40 132.5M
2024-03-22 0.41 0.41 0.39 0.40 172.9M
2024-03-21 0.41 0.42 0.41 0.41 140.3M
2024-03-20 0.41 0.41 0.41 0.41 89.4M
2024-03-19 0.42 0.42 0.41 0.41 157.8M
2024-03-18 0.42 0.42 0.41 0.42 143.9M
2024-03-15 0.42 0.42 0.41 0.42 113.1M
2024-03-14 0.44 0.44 0.42 0.42 463.9M
2024-03-13 0.42 0.42 0.42 0.42 135.4M
2024-03-12 0.41 0.43 0.41 0.42 261.0M
2024-03-11 0.40 0.41 0.40 0.41 135.1M
2024-03-08 0.40 0.40 0.40 0.40 163.8M
2024-03-07 0.40 0.40 0.39 0.39 125.1M
2024-03-06 0.40 0.41 0.40 0.41 101.0M
2024-03-05 0.42 0.42 0.40 0.41 127.3M
2024-03-04 0.42 0.43 0.41 0.42 241.4M
2024-03-01 0.42 0.42 0.41 0.41 196.7M
2024-02-29 0.41 0.43 0.41 0.42 185.3M
2024-02-28 0.43 0.43 0.41 0.42 248.3M
2024-02-27 0.41 0.42 0.41 0.42 159.8M
2024-02-26 0.41 0.42 0.41 0.41 164.9M
2024-02-23 0.41 0.41 0.41 0.41 110.7M
2024-02-22 0.41 0.41 0.40 0.41 120.1M
2024-02-21 0.40 0.41 0.39 0.41 148.1M
2024-02-20 0.39 0.40 0.39 0.40 154.9M
2024-02-19 0.39 0.39 0.39 0.39 108.5M
2024-02-08 0.39 0.39 0.38 0.38 137.9M
2024-02-07 0.39 0.40 0.38 0.39 235.6M
2024-02-06 0.36 0.39 0.36 0.38 203.8M
2024-02-05 0.36 0.37 0.36 0.36 159.3M
2024-02-02 0.38 0.39 0.36 0.36 153.6M
2024-02-01 0.37 0.39 0.37 0.38 178.2M
2024-01-31 0.38 0.39 0.37 0.37 129.7M
2024-01-30 0.39 0.39 0.39 0.39 96.2M
2024-01-29 0.40 0.41 0.39 0.39 154.1M
2024-01-26 0.42 0.43 0.38 0.40 253.5M
2024-01-25 0.41 0.42 0.41 0.42 147.7M
2024-01-24 0.41 0.42 0.40 0.41 120.5M
2024-01-23 0.40 0.41 0.40 0.41 184.1M
2024-01-22 0.42 0.42 0.39 0.40 164.0M
2024-01-19 0.43 0.43 0.41 0.42 190.3M
2024-01-18 0.43 0.43 0.42 0.43 125.5M
2024-01-17 0.44 0.45 0.42 0.42 116.3M
2024-01-16 0.45 0.46 0.44 0.45 80.4M
2024-01-15 0.45 0.46 0.45 0.45 71.1M
2024-01-12 0.46 0.46 0.45 0.45 104.2M
2024-01-11 0.46 0.47 0.46 0.46 233.7M
2024-01-10 0.45 0.46 0.45 0.45 153.7M
2024-01-09 0.44 0.46 0.44 0.45 288.8M
2024-01-08 0.45 0.46 0.44 0.44 102.6M
2024-01-05 0.47 0.47 0.45 0.46 140.7M
2024-01-04 0.47 0.47 0.47 0.47 94.8M
2024-01-03 0.47 0.48 0.47 0.47 79.2M
2024-01-02 0.48 0.48 0.47 0.47 91.6M