Wanjia CSI HKC Innovative Drug

520700
🏛️ china →
1.90
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1.86 1.87 1.85 1.86 10,541.9K
09:35 1.86 1.86 1.86 1.86 8,764.6K
09:40 1.86 1.87 1.85 1.86 11,826.3K
09:45 1.85 1.86 1.85 1.85 8,762.9K
09:50 1.85 1.86 1.85 1.86 7,156.3K
09:55 1.86 1.86 1.85 1.86 6,025.0K
10:00 1.86 1.87 1.86 1.87 8,558.9K
10:05 1.86 1.87 1.86 1.87 8,921.6K
10:10 1.87 1.88 1.87 1.87 7,645.0K
10:15 1.87 1.87 1.87 1.87 4,740.2K
10:20 1.87 1.87 1.87 1.87 9,999.7K
10:25 1.87 1.87 1.87 1.87 6,688.4K
10:30 1.87 1.88 1.87 1.88 5,755.4K
10:35 1.88 1.88 1.87 1.87 6,006.9K
10:40 1.87 1.87 1.87 1.87 5,318.5K
10:45 1.87 1.88 1.87 1.88 2,076.0K
10:50 1.87 1.88 1.87 1.88 3,978.9K
10:55 1.88 1.88 1.88 1.88 2,880.5K
11:00 1.88 1.88 1.88 1.88 7,496.1K
11:05 1.88 1.89 1.88 1.88 6,407.5K
11:10 1.88 1.89 1.88 1.88 3,480.2K
11:15 1.88 1.88 1.88 1.88 2,721.9K
11:20 1.89 1.89 1.88 1.89 2,663.8K
11:25 1.89 1.89 1.89 1.89 2,596.9K
13:00 1.89 1.89 1.88 1.89 3,392.7K
13:05 1.89 1.89 1.88 1.89 5,267.8K
13:10 1.88 1.88 1.88 1.88 3,916.7K
13:15 1.88 1.89 1.88 1.89 2,120.7K
13:20 1.89 1.89 1.88 1.88 2,931.9K
13:25 1.88 1.88 1.88 1.88 5,551.6K
13:30 1.88 1.88 1.88 1.88 3,638.4K
13:35 1.88 1.88 1.88 1.88 4,820.0K
13:40 1.88 1.88 1.88 1.88 3,140.8K
13:45 1.88 1.88 1.88 1.88 1,736.6K
13:50 1.88 1.88 1.88 1.88 3,369.8K
13:55 1.88 1.88 1.88 1.88 2,151.5K
14:00 1.88 1.89 1.88 1.89 3,379.0K
14:05 1.89 1.89 1.89 1.89 2,623.3K
14:10 1.89 1.89 1.89 1.89 8,081.6K
14:15 1.89 1.90 1.89 1.89 4,919.1K
14:20 1.89 1.89 1.89 1.89 2,662.4K
14:25 1.89 1.90 1.89 1.89 3,704.0K
14:30 1.89 1.90 1.89 1.89 6,221.0K
14:35 1.90 1.90 1.89 1.90 2,179.7K
14:40 1.90 1.90 1.90 1.90 7,219.7K
14:45 1.90 1.90 1.90 1.90 8,337.1K
14:50 1.90 1.90 1.90 1.90 6,938.7K
14:55 1.90 1.90 1.90 1.90 5,225.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 1.86 1.90 1.85 1.90 254.5M
2025-09-29 1.84 1.85 1.80 1.85 162.2M
2025-09-26 1.84 1.84 1.81 1.83 174.8M
2025-09-25 1.86 1.89 1.86 1.87 190.4M
2025-09-24 1.85 1.87 1.85 1.86 158.5M
2025-09-23 1.89 1.89 1.83 1.86 181.8M
2025-09-22 1.86 1.89 1.86 1.89 211.6M
2025-09-19 1.89 1.90 1.83 1.84 181.5M
2025-09-18 1.88 1.91 1.85 1.87 343.8M
2025-09-17 1.88 1.88 1.84 1.87 198.6M
2025-09-16 1.91 1.91 1.86 1.88 216.1M
2025-09-15 1.89 1.92 1.87 1.90 303.8M
2025-09-12 1.90 1.91 1.87 1.89 330.5M
2025-09-11 1.83 1.88 1.77 1.88 483.4M
2025-09-10 1.96 1.97 1.91 1.92 200.8M
2025-09-09 1.95 1.98 1.93 1.95 266.2M
2025-09-08 1.95 1.99 1.91 1.95 329.9M
2025-09-05 1.86 1.95 1.85 1.95 351.4M
2025-09-04 1.95 1.95 1.84 1.86 264.4M
2025-09-03 1.92 1.95 1.90 1.93 328.5M
2025-09-02 1.91 1.95 1.88 1.90 352.7M
2025-09-01 1.84 1.91 1.81 1.91 318.4M
2025-08-29 1.76 1.84 1.75 1.84 319.5M
2025-08-28 1.79 1.80 1.71 1.76 214.2M
2025-08-27 1.88 1.89 1.78 1.79 192.0M
2025-08-26 1.89 1.90 1.86 1.86 164.0M
2025-08-25 1.90 1.91 1.87 1.89 211.4M
2025-08-22 1.87 1.88 1.85 1.88 270.2M
2025-08-21 1.83 1.86 1.83 1.85 242.7M
2025-08-20 1.86 1.87 1.80 1.83 231.5M
2025-08-19 1.92 1.93 1.85 1.85 301.5M
2025-08-18 1.88 1.92 1.87 1.92 254.3M
2025-08-15 1.82 1.87 1.82 1.86 346.0M
2025-08-14 1.82 1.85 1.81 1.82 289.9M
2025-08-13 1.75 1.81 1.75 1.81 284.2M
2025-08-12 1.76 1.77 1.73 1.74 179.5M
2025-08-11 1.76 1.77 1.70 1.75 277.1M
2025-08-08 1.76 1.77 1.73 1.75 282.5M
2025-08-07 1.83 1.84 1.75 1.77 322.5M
2025-08-06 1.83 1.84 1.81 1.82 269.6M
2025-08-05 1.77 1.81 1.76 1.81 372.9M
2025-08-04 1.75 1.76 1.70 1.76 262.9M
2025-08-01 1.79 1.84 1.75 1.77 421.7M
2025-07-31 1.80 1.84 1.77 1.79 458.9M
2025-07-30 1.84 1.89 1.77 1.79 565.5M
2025-07-29 1.77 1.84 1.76 1.84 426.7M
2025-07-28 1.71 1.76 1.70 1.76 275.9M
2025-07-25 1.70 1.73 1.69 1.69 292.6M
2025-07-24 1.67 1.70 1.66 1.69 279.7M
2025-07-23 1.69 1.71 1.66 1.67 348.2M
2025-07-22 1.67 1.73 1.67 1.67 382.6M
2025-07-21 1.70 1.70 1.65 1.67 244.0M
2025-07-18 1.69 1.70 1.67 1.69 362.1M
2025-07-17 1.60 1.69 1.60 1.68 548.3M
2025-07-16 1.58 1.60 1.57 1.60 346.8M
2025-07-15 1.53 1.58 1.52 1.57 493.6M
2025-07-14 1.49 1.53 1.48 1.53 391.3M
2025-07-11 1.48 1.50 1.48 1.49 369.9M
2025-07-10 1.48 1.50 1.47 1.48 269.9M
2025-07-09 1.45 1.49 1.43 1.47 413.6M
2025-07-08 1.46 1.48 1.44 1.45 233.3M
2025-07-07 1.49 1.50 1.45 1.46 246.9M
2025-07-04 1.46 1.49 1.45 1.48 359.4M
2025-07-03 1.42 1.47 1.41 1.47 478.6M
2025-07-02 1.44 1.46 1.40 1.41 266.8M
2025-07-01 1.40 1.44 1.40 1.44 158.5M
2025-06-30 1.38 1.40 1.37 1.40 300.4M
2025-06-27 1.40 1.41 1.37 1.38 261.8M
2025-06-26 1.42 1.43 1.39 1.39 263.5M
2025-06-25 1.44 1.46 1.43 1.44 339.1M
2025-06-24 1.41 1.43 1.38 1.43 394.2M
2025-06-23 1.35 1.40 1.33 1.39 363.5M
2025-06-20 1.36 1.36 1.33 1.35 272.1M
2025-06-19 1.40 1.42 1.33 1.35 436.9M
2025-06-18 1.38 1.40 1.37 1.39 328.1M
2025-06-17 1.48 1.49 1.38 1.38 502.9M
2025-06-16 1.47 1.51 1.44 1.46 435.9M
2025-06-13 1.51 1.55 1.46 1.47 503.5M
2025-06-12 1.44 1.51 1.44 1.51 478.2M
2025-06-11 1.46 1.47 1.43 1.44 310.8M
2025-06-10 1.40 1.47 1.40 1.44 670.4M
2025-06-09 1.34 1.41 1.32 1.40 443.3M
2025-06-06 1.31 1.33 1.29 1.33 171.3M
2025-06-05 1.34 1.35 1.29 1.31 203.2M
2025-06-04 1.29 1.34 1.29 1.32 200.5M
2025-06-03 1.26 1.28 1.25 1.28 170.0M
2025-05-30 1.27 1.28 1.25 1.26 171.3M
2025-05-29 1.21 1.26 1.20 1.26 175.9M
2025-05-28 1.21 1.22 1.20 1.20 70.9M
2025-05-27 1.18 1.22 1.17 1.21 155.7M
2025-05-26 1.21 1.21 1.17 1.17 62.5M
2025-05-23 1.21 1.24 1.20 1.20 166.6M
2025-05-22 1.20 1.21 1.18 1.19 99.1M
2025-05-21 1.18 1.22 1.17 1.20 142.5M
2025-05-20 1.15 1.19 1.15 1.18 138.9M
2025-05-19 1.11 1.13 1.11 1.13 82.8M
2025-05-16 1.10 1.12 1.09 1.11 101.9M
2025-05-15 1.09 1.11 1.08 1.09 91.7M
2025-05-14 1.09 1.10 1.08 1.09 68.8M
2025-05-13 1.09 1.10 1.08 1.08 97.8M
2025-05-12 1.07 1.11 1.07 1.07 138.6M
2025-05-09 1.11 1.13 1.11 1.12 153.8M
2025-05-08 1.11 1.12 1.10 1.10 66.8M
2025-05-07 1.15 1.16 1.10 1.11 88.2M
2025-05-06 1.17 1.18 1.15 1.15 103.4M
2025-04-30 1.16 1.16 1.14 1.15 113.7M
2025-04-29 1.16 1.17 1.14 1.15 149.6M
2025-04-28 1.14 1.16 1.12 1.14 136.3M
2025-04-25 1.19 1.21 1.16 1.16 162.3M
2025-04-24 1.15 1.19 1.15 1.17 173.4M
2025-04-23 1.16 1.18 1.14 1.14 141.3M
2025-04-22 1.07 1.13 1.07 1.13 226.6M
2025-04-21 1.05 1.07 1.05 1.07 36.7M
2025-04-18 1.05 1.06 1.05 1.05 25.1M
2025-04-17 1.04 1.07 1.04 1.05 120.1M
2025-04-16 1.08 1.08 1.03 1.05 63.5M
2025-04-15 1.10 1.11 1.08 1.08 89.4M
2025-04-14 1.08 1.10 1.07 1.09 132.8M
2025-04-11 1.00 1.04 0.99 1.04 211.4M
2025-04-10 1.01 1.04 1.00 1.00 157.2M
2025-04-09 0.92 0.97 0.88 0.96 216.8M
2025-04-08 0.96 1.00 0.94 0.95 145.0M
2025-04-07 1.13 1.13 1.05 1.05 18.6M
2025-04-03 1.16 1.21 1.15 1.16 227.0M
2025-04-02 1.19 1.20 1.17 1.18 157.1M
2025-04-01 1.15 1.22 1.15 1.20 339.6M
2025-03-31 1.13 1.16 1.11 1.13 159.7M
2025-03-28 1.13 1.18 1.13 1.14 181.3M
2025-03-27 1.07 1.13 1.05 1.12 165.9M
2025-03-26 1.06 1.07 1.05 1.06 44.8M
2025-03-25 1.07 1.08 1.06 1.06 41.8M
2025-03-24 1.09 1.10 1.06 1.07 64.2M
2025-03-21 1.13 1.13 1.07 1.08 67.9M
2025-03-20 1.12 1.15 1.11 1.13 127.1M
2025-03-19 1.10 1.12 1.10 1.12 98.6M
2025-03-18 1.09 1.13 1.09 1.10 118.0M
2025-03-17 1.09 1.09 1.07 1.07 52.9M
2025-03-14 1.04 1.08 1.04 1.08 113.6M
2025-03-13 1.04 1.06 1.02 1.03 70.7M
2025-03-12 1.04 1.05 1.03 1.03 91.5M
2025-03-11 1.01 1.06 1.01 1.03 199.8M
2025-03-10 1.07 1.07 1.02 1.03 59.3M
2025-03-07 1.04 1.07 1.04 1.05 96.4M
2025-03-06 1.05 1.07 1.04 1.05 89.8M
2025-03-05 1.04 1.05 1.03 1.04 60.1M
2025-03-04 1.01 1.03 1.00 1.02 57.1M
2025-03-03 1.05 1.06 1.02 1.02 77.2M
2025-02-28 1.09 1.10 1.04 1.04 92.1M
2025-02-27 1.09 1.11 1.06 1.08 174.1M
2025-02-26 1.05 1.08 1.04 1.08 160.4M
2025-02-25 1.01 1.05 1.01 1.03 131.9M
2025-02-24 1.06 1.07 1.04 1.04 158.8M
2025-02-21 1.03 1.06 1.02 1.06 373.7M
2025-02-20 1.00 1.05 1.00 1.02 988.0M
2025-02-19 0.97 1.01 0.97 1.00 161.9M
2025-02-18 0.98 0.99 0.97 0.98 192.7M
2025-02-17 0.96 1.00 0.95 0.99 228.9M
2025-02-14 0.91 0.98 0.91 0.94 350.8M
2025-02-13 0.92 0.93 0.91 0.91 19.1M
2025-02-12 0.92 0.92 0.91 0.91 21.6M
2025-02-11 0.93 0.93 0.91 0.92 42.3M
2025-02-10 0.92 0.94 0.92 0.93 74.1M
2025-02-07 0.92 0.93 0.91 0.92 159.7M
2025-02-06 0.89 0.97 0.88 0.92 370.5M
2025-02-05 0.89 0.89 0.87 0.89 7.7M
2025-01-27 0.88 0.88 0.88 0.88 3.6M
2025-01-24 0.86 0.88 0.86 0.87 9.1M
2025-01-23 0.87 0.88 0.86 0.86 5.4M
2025-01-22 0.87 0.87 0.86 0.87 3.7M
2025-01-21 0.88 0.88 0.86 0.87 7.8M
2025-01-20 0.86 0.88 0.86 0.87 20.1M
2025-01-17 0.84 0.86 0.84 0.86 26.2M
2025-01-16 0.85 0.86 0.84 0.84 16.5M
2025-01-15 0.85 0.85 0.84 0.84 5.7M
2025-01-14 0.83 0.86 0.83 0.85 20.8M
2025-01-13 0.83 0.84 0.83 0.83 6.4M
2025-01-10 0.85 0.85 0.84 0.84 5.7M
2025-01-09 0.84 0.85 0.84 0.85 15.3M
2025-01-08 0.86 0.86 0.84 0.84 13.6M
2025-01-07 0.87 0.87 0.85 0.85 9.9M
2025-01-06 0.87 0.88 0.86 0.87 12.3M
2025-01-03 0.87 0.88 0.86 0.87 18.2M
2025-01-02 0.89 0.89 0.87 0.87 15.5M