Ping An CSI Health Care Innovation

516820
🏛️ china →
0.41
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 0.34 0.34 0.34 0.34 120.7M
2024-12-30 0.34 0.34 0.34 0.34 76.3M
2024-12-27 0.34 0.34 0.34 0.34 146.6M
2024-12-26 0.34 0.35 0.34 0.34 73.0M
2024-12-25 0.35 0.35 0.34 0.35 94.4M
2024-12-24 0.34 0.35 0.34 0.34 109.7M
2024-12-23 0.34 0.34 0.34 0.34 107.5M
2024-12-20 0.34 0.35 0.34 0.34 86.9M
2024-12-19 0.35 0.35 0.34 0.35 115.0M
2024-12-18 0.35 0.35 0.35 0.35 74.5M
2024-12-17 0.35 0.35 0.35 0.35 85.9M
2024-12-16 0.35 0.35 0.35 0.35 136.8M
2024-12-13 0.36 0.36 0.35 0.35 172.4M
2024-12-12 0.36 0.36 0.36 0.36 106.6M
2024-12-11 0.36 0.36 0.36 0.36 81.0M
2024-12-10 0.37 0.37 0.36 0.36 187.6M
2024-12-09 0.36 0.36 0.36 0.36 181.6M
2024-12-06 0.35 0.36 0.35 0.36 224.2M
2024-12-05 0.35 0.35 0.35 0.35 95.6M
2024-12-04 0.35 0.35 0.35 0.35 167.1M
2024-12-03 0.36 0.36 0.35 0.36 166.1M
2024-12-02 0.35 0.36 0.35 0.36 164.0M
2024-11-29 0.34 0.35 0.34 0.35 265.4M
2024-11-28 0.35 0.35 0.34 0.34 290.5M
2024-11-27 0.34 0.35 0.34 0.35 185.5M
2024-11-26 0.34 0.35 0.34 0.34 110.8M
2024-11-25 0.34 0.35 0.34 0.34 121.2M
2024-11-22 0.36 0.36 0.34 0.34 246.3M
2024-11-21 0.36 0.36 0.35 0.36 163.3M
2024-11-20 0.35 0.36 0.35 0.36 442.6M
2024-11-19 0.35 0.35 0.35 0.35 132.8M
2024-11-18 0.36 0.36 0.35 0.35 174.0M
2024-11-15 0.36 0.36 0.35 0.36 455.0M
2024-11-14 0.37 0.38 0.36 0.36 246.7M
2024-11-13 0.38 0.38 0.37 0.38 263.3M
2024-11-12 0.37 0.39 0.37 0.38 447.5M
2024-11-11 0.37 0.37 0.36 0.37 210.5M
2024-11-08 0.38 0.38 0.37 0.37 236.7M
2024-11-07 0.35 0.37 0.35 0.37 328.0M
2024-11-06 0.36 0.36 0.35 0.36 225.8M
2024-11-05 0.35 0.36 0.35 0.36 207.8M
2024-11-04 0.35 0.35 0.35 0.35 143.7M
2024-11-01 0.35 0.35 0.34 0.35 157.3M
2024-10-31 0.35 0.35 0.35 0.35 134.8M
2024-10-30 0.35 0.36 0.35 0.35 132.0M
2024-10-29 0.37 0.37 0.35 0.36 223.3M
2024-10-28 0.36 0.36 0.35 0.36 163.9M
2024-10-25 0.35 0.36 0.35 0.36 271.7M
2024-10-24 0.35 0.35 0.35 0.35 116.7M
2024-10-23 0.35 0.36 0.35 0.35 210.2M
2024-10-22 0.35 0.36 0.35 0.35 157.2M
2024-10-21 0.35 0.36 0.34 0.35 237.4M
2024-10-18 0.33 0.36 0.33 0.35 331.5M
2024-10-17 0.34 0.34 0.33 0.33 105.3M
2024-10-16 0.34 0.34 0.33 0.34 124.3M
2024-10-15 0.35 0.35 0.34 0.34 164.8M
2024-10-14 0.35 0.36 0.34 0.35 171.4M
2024-10-11 0.37 0.37 0.35 0.35 245.6M
2024-10-10 0.38 0.39 0.37 0.37 233.7M
2024-10-09 0.40 0.41 0.37 0.38 555.3M
2024-10-08 0.39 0.39 0.38 0.39 326.3M
2024-09-30 0.35 0.36 0.34 0.36 464.9M
2024-09-27 0.31 0.33 0.31 0.33 304.4M
2024-09-26 0.29 0.30 0.28 0.30 370.1M
2024-09-25 0.29 0.30 0.29 0.29 265.2M
2024-09-24 0.28 0.29 0.28 0.29 246.9M
2024-09-23 0.28 0.28 0.28 0.28 135.4M
2024-09-20 0.28 0.28 0.28 0.28 91.0M
2024-09-19 0.28 0.29 0.28 0.28 85.1M
2024-09-18 0.28 0.28 0.28 0.28 61.9M
2024-09-13 0.28 0.28 0.28 0.28 61.0M
2024-09-12 0.28 0.29 0.28 0.28 65.8M
2024-09-11 0.28 0.29 0.28 0.28 66.8M
2024-09-10 0.28 0.29 0.28 0.28 130.0M
2024-09-09 0.29 0.29 0.28 0.29 77.4M
2024-09-06 0.29 0.29 0.29 0.29 70.2M
2024-09-05 0.29 0.29 0.29 0.29 55.2M
2024-09-04 0.29 0.29 0.29 0.29 73.1M
2024-09-03 0.28 0.29 0.28 0.29 74.5M
2024-09-02 0.29 0.29 0.28 0.29 88.9M
2024-08-30 0.29 0.30 0.29 0.29 131.3M
2024-08-29 0.28 0.29 0.28 0.29 108.9M
2024-08-28 0.28 0.29 0.28 0.28 74.5M
2024-08-27 0.29 0.29 0.28 0.28 64.2M
2024-08-26 0.29 0.29 0.28 0.29 98.3M
2024-08-23 0.29 0.29 0.29 0.29 54.1M
2024-08-22 0.29 0.29 0.29 0.29 79.8M
2024-08-21 0.30 0.30 0.29 0.29 99.3M
2024-08-20 0.30 0.30 0.30 0.30 132.3M
2024-08-19 0.30 0.31 0.30 0.30 84.1M
2024-08-16 0.30 0.30 0.30 0.30 61.1M
2024-08-15 0.30 0.31 0.30 0.30 90.7M
2024-08-14 0.31 0.31 0.30 0.30 64.1M
2024-08-13 0.31 0.31 0.31 0.31 71.2M
2024-08-12 0.31 0.31 0.31 0.31 72.8M
2024-08-09 0.31 0.32 0.31 0.31 93.9M
2024-08-08 0.31 0.32 0.31 0.31 62.0M
2024-08-07 0.32 0.32 0.31 0.31 52.5M
2024-08-06 0.31 0.32 0.31 0.32 100.3M
2024-08-05 0.31 0.32 0.31 0.31 121.4M
2024-08-02 0.31 0.32 0.31 0.31 131.0M
2024-08-01 0.31 0.31 0.31 0.31 101.5M
2024-07-31 0.30 0.31 0.30 0.31 210.6M
2024-07-30 0.30 0.30 0.30 0.30 75.0M
2024-07-29 0.30 0.30 0.30 0.30 100.7M
2024-07-26 0.30 0.31 0.30 0.30 59.8M
2024-07-25 0.30 0.31 0.30 0.30 48.4M
2024-07-24 0.30 0.31 0.30 0.30 71.6M
2024-07-23 0.32 0.32 0.31 0.31 133.1M
2024-07-22 0.31 0.32 0.31 0.32 74.4M
2024-07-19 0.31 0.32 0.31 0.32 85.5M
2024-07-18 0.31 0.31 0.31 0.31 122.0M
2024-07-17 0.30 0.31 0.30 0.31 155.5M
2024-07-16 0.30 0.30 0.30 0.30 57.8M
2024-07-15 0.31 0.31 0.30 0.30 88.7M
2024-07-12 0.31 0.31 0.31 0.31 72.7M
2024-07-11 0.30 0.31 0.30 0.31 163.3M
2024-07-10 0.30 0.30 0.30 0.30 61.9M
2024-07-09 0.30 0.30 0.29 0.30 93.7M
2024-07-08 0.31 0.31 0.30 0.30 130.4M
2024-07-05 0.30 0.31 0.30 0.31 120.9M
2024-07-04 0.30 0.30 0.30 0.30 109.2M
2024-07-03 0.31 0.31 0.30 0.30 91.6M
2024-07-02 0.31 0.31 0.31 0.31 78.5M
2024-07-01 0.31 0.31 0.31 0.31 87.2M
2024-06-28 0.31 0.32 0.31 0.31 85.1M
2024-06-27 0.32 0.32 0.31 0.31 88.6M
2024-06-26 0.31 0.32 0.31 0.32 94.9M
2024-06-25 0.32 0.32 0.31 0.31 78.5M
2024-06-24 0.32 0.32 0.32 0.32 98.5M
2024-06-21 0.32 0.32 0.32 0.32 64.0M
2024-06-20 0.32 0.33 0.32 0.32 133.7M
2024-06-19 0.33 0.33 0.32 0.32 83.4M
2024-06-18 0.33 0.33 0.33 0.33 102.2M
2024-06-17 0.33 0.33 0.33 0.33 60.7M
2024-06-14 0.34 0.34 0.33 0.33 119.3M
2024-06-13 0.34 0.34 0.34 0.34 71.0M
2024-06-12 0.34 0.34 0.34 0.34 63.6M
2024-06-11 0.34 0.34 0.33 0.34 52.8M
2024-06-07 0.34 0.34 0.34 0.34 53.2M
2024-06-06 0.34 0.34 0.34 0.34 62.3M
2024-06-05 0.34 0.35 0.34 0.34 55.2M
2024-06-04 0.34 0.34 0.34 0.34 65.9M
2024-06-03 0.34 0.34 0.34 0.34 70.9M
2024-05-31 0.34 0.34 0.34 0.34 61.5M
2024-05-30 0.34 0.34 0.34 0.34 52.2M
2024-05-29 0.34 0.34 0.34 0.34 44.2M
2024-05-28 0.35 0.35 0.34 0.34 39.9M
2024-05-27 0.34 0.35 0.34 0.35 56.5M
2024-05-24 0.35 0.35 0.34 0.35 52.6M
2024-05-23 0.35 0.35 0.35 0.35 62.8M
2024-05-22 0.35 0.36 0.35 0.35 52.8M
2024-05-21 0.36 0.36 0.35 0.35 51.1M
2024-05-20 0.36 0.36 0.36 0.36 40.6M
2024-05-17 0.36 0.36 0.35 0.36 63.5M
2024-05-16 0.36 0.36 0.36 0.36 44.6M
2024-05-15 0.36 0.36 0.36 0.36 56.3M
2024-05-14 0.36 0.37 0.36 0.37 77.2M
2024-05-13 0.36 0.36 0.36 0.36 53.7M
2024-05-10 0.36 0.36 0.36 0.36 39.4M
2024-05-09 0.36 0.37 0.36 0.36 61.6M
2024-05-08 0.36 0.37 0.36 0.36 61.0M
2024-05-07 0.37 0.37 0.36 0.37 44.4M
2024-05-06 0.36 0.37 0.36 0.37 92.4M
2024-04-30 0.36 0.36 0.35 0.35 62.5M
2024-04-29 0.35 0.36 0.35 0.36 99.2M
2024-04-26 0.34 0.35 0.34 0.35 109.9M
2024-04-25 0.34 0.34 0.34 0.34 57.5M
2024-04-24 0.34 0.34 0.34 0.34 76.1M
2024-04-23 0.34 0.34 0.33 0.34 86.5M
2024-04-22 0.34 0.34 0.34 0.34 54.7M
2024-04-19 0.34 0.34 0.33 0.34 77.4M
2024-04-18 0.34 0.35 0.34 0.34 50.8M
2024-04-17 0.34 0.34 0.34 0.34 57.7M
2024-04-16 0.34 0.34 0.34 0.34 53.0M
2024-04-15 0.34 0.35 0.34 0.35 53.8M
2024-04-12 0.34 0.35 0.34 0.34 39.9M
2024-04-11 0.35 0.35 0.34 0.34 55.3M
2024-04-10 0.35 0.35 0.35 0.35 42.9M
2024-04-09 0.34 0.35 0.34 0.35 85.3M
2024-04-08 0.35 0.35 0.34 0.35 73.5M
2024-04-03 0.36 0.36 0.35 0.35 55.7M
2024-04-02 0.36 0.36 0.35 0.36 54.5M
2024-04-01 0.35 0.36 0.35 0.36 73.3M
2024-03-29 0.35 0.36 0.35 0.35 60.9M
2024-03-28 0.36 0.36 0.35 0.36 63.0M
2024-03-27 0.36 0.36 0.36 0.36 53.6M
2024-03-26 0.36 0.36 0.36 0.36 51.5M
2024-03-25 0.36 0.37 0.36 0.36 47.1M
2024-03-22 0.37 0.37 0.36 0.37 82.0M
2024-03-21 0.38 0.38 0.37 0.37 70.4M
2024-03-20 0.38 0.38 0.37 0.38 48.4M
2024-03-19 0.38 0.38 0.38 0.38 45.3M
2024-03-18 0.38 0.38 0.37 0.38 77.2M
2024-03-15 0.38 0.39 0.38 0.38 65.3M
2024-03-14 0.39 0.39 0.38 0.38 79.0M
2024-03-13 0.38 0.39 0.38 0.38 60.6M
2024-03-12 0.38 0.39 0.38 0.39 89.1M
2024-03-11 0.37 0.38 0.37 0.38 93.9M
2024-03-08 0.37 0.37 0.37 0.37 62.6M
2024-03-07 0.38 0.38 0.37 0.37 284.6M
2024-03-06 0.38 0.39 0.38 0.38 38.3M
2024-03-05 0.38 0.39 0.38 0.38 76.4M
2024-03-04 0.38 0.39 0.38 0.38 76.2M
2024-03-01 0.38 0.38 0.37 0.38 75.5M
2024-02-29 0.37 0.38 0.37 0.38 80.8M
2024-02-28 0.38 0.39 0.37 0.37 93.8M
2024-02-27 0.37 0.38 0.37 0.38 52.1M
2024-02-26 0.37 0.38 0.37 0.37 63.9M
2024-02-23 0.37 0.37 0.37 0.37 50.9M
2024-02-22 0.37 0.37 0.37 0.37 66.7M
2024-02-21 0.37 0.38 0.37 0.37 80.4M
2024-02-20 0.37 0.37 0.36 0.37 71.7M
2024-02-19 0.37 0.37 0.36 0.37 63.3M
2024-02-08 0.37 0.38 0.37 0.37 84.8M
2024-02-07 0.36 0.37 0.36 0.37 127.7M
2024-02-06 0.34 0.36 0.34 0.36 160.7M
2024-02-05 0.33 0.35 0.32 0.34 150.7M
2024-02-02 0.34 0.34 0.32 0.33 85.9M
2024-02-01 0.34 0.35 0.34 0.34 99.5M
2024-01-31 0.35 0.35 0.34 0.34 124.8M
2024-01-30 0.35 0.36 0.35 0.35 60.1M
2024-01-29 0.37 0.37 0.36 0.36 103.0M
2024-01-26 0.38 0.38 0.36 0.37 168.2M
2024-01-25 0.38 0.38 0.37 0.38 134.4M
2024-01-24 0.38 0.38 0.37 0.38 88.8M
2024-01-23 0.37 0.38 0.37 0.37 65.0M
2024-01-22 0.38 0.38 0.37 0.37 66.5M
2024-01-19 0.38 0.38 0.38 0.38 77.0M
2024-01-18 0.37 0.38 0.37 0.38 88.9M
2024-01-17 0.38 0.38 0.37 0.38 54.4M
2024-01-16 0.38 0.38 0.38 0.38 69.3M
2024-01-15 0.38 0.39 0.38 0.38 63.0M
2024-01-12 0.39 0.39 0.38 0.39 86.3M
2024-01-11 0.39 0.39 0.39 0.39 61.6M
2024-01-10 0.39 0.39 0.39 0.39 65.9M
2024-01-09 0.39 0.39 0.39 0.39 56.0M
2024-01-08 0.39 0.39 0.39 0.39 68.3M
2024-01-05 0.40 0.40 0.39 0.39 106.5M
2024-01-04 0.40 0.40 0.40 0.40 77.5M
2024-01-03 0.40 0.41 0.40 0.40 41.6M
2024-01-02 0.41 0.41 0.40 0.41 47.6M