Huatai-PB CSI Central Enterprise Div (561580)

561580
🏛️ China →
1.23
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 1.24 1.24 1.23 1.23 231.0K
09:35 1.23 1.23 1.23 1.23 440.5K
09:40 1.23 1.23 1.23 1.23 304.4K
09:45 1.23 1.23 1.23 1.23 809.3K
09:50 1.23 1.23 1.23 1.23 67.2K
09:55 1.23 1.23 1.23 1.23 46.6K
10:00 1.23 1.23 1.23 1.23 14.4K
10:05 1.23 1.23 1.23 1.23 1.2K
10:10 1.23 1.23 1.23 1.23 32.7K
10:15 1.23 1.23 1.23 1.23 1,142.7K
10:20 1.23 1.23 1.23 1.23 948.4K
10:25 1.23 1.23 1.23 1.23 26.7K
10:30 1.23 1.23 1.23 1.23 41.1K
10:35 1.23 1.24 1.23 1.24 231.8K
10:40 1.24 1.24 1.24 1.24 79.2K
10:45 1.24 1.24 1.24 1.24 26.2K
10:50 1.24 1.24 1.24 1.24 75.9K
11:00 1.23 1.24 1.23 1.24 68.7K
11:05 1.24 1.24 1.24 1.24 17.5K
11:15 1.23 1.24 1.23 1.24 1.3K
11:20 1.24 1.24 1.23 1.23 13.1K
11:25 1.23 1.24 1.23 1.24 81.0K
13:00 1.24 1.24 1.23 1.24 62.4K
13:05 1.24 1.24 1.24 1.24 56.0K
13:10 1.24 1.24 1.24 1.24 560.4K
13:15 1.24 1.24 1.23 1.24 95.4K
13:20 1.24 1.24 1.24 1.24 60.6K
13:25 1.24 1.24 1.24 1.24 50.5K
13:30 1.24 1.24 1.24 1.24 0.9K
13:35 1.24 1.24 1.24 1.24 847.1K
13:40 1.24 1.24 1.24 1.24 733.0K
13:45 1.24 1.24 1.24 1.24 2,336.9K
13:50 1.24 1.24 1.24 1.24 356.3K
13:55 1.24 1.24 1.24 1.24 89.5K
14:00 1.24 1.24 1.24 1.24 96.3K
14:05 1.24 1.24 1.24 1.24 20.0K
14:10 1.24 1.24 1.24 1.24 292.0K
14:15 1.24 1.24 1.24 1.24 201.1K
14:20 1.24 1.24 1.24 1.24 221.1K
14:25 1.24 1.24 1.24 1.24 323.7K
14:30 1.24 1.24 1.23 1.24 461.3K
14:35 1.23 1.24 1.23 1.23 341.8K
14:40 1.24 1.24 1.24 1.24 24.1K
14:45 1.24 1.24 1.24 1.24 244.7K
14:50 1.24 1.24 1.23 1.23 321.0K
14:55 1.23 1.24 1.23 1.23 334.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 1.24 1.24 1.23 1.23 12.8M
2025-09-25 1.24 1.24 1.23 1.24 16.7M
2025-09-24 1.24 1.24 1.23 1.24 7.6M
2025-09-23 1.24 1.24 1.23 1.24 11.3M
2025-09-22 1.24 1.24 1.23 1.24 14.6M
2025-09-19 1.24 1.25 1.24 1.24 8.6M
2025-09-18 1.26 1.26 1.24 1.24 17.5M
2025-09-17 1.25 1.26 1.25 1.26 13.3M
2025-09-16 1.26 1.26 1.25 1.25 13.9M
2025-09-15 1.26 1.26 1.25 1.26 15.8M
2025-09-12 1.29 1.29 1.28 1.28 19.8M
2025-09-11 1.28 1.29 1.28 1.29 30.4M
2025-09-10 1.28 1.28 1.27 1.28 16.4M
2025-09-09 1.28 1.28 1.27 1.28 6.7M
2025-09-08 1.27 1.28 1.27 1.28 6.5M
2025-09-05 1.27 1.27 1.26 1.27 4.0M
2025-09-04 1.27 1.27 1.25 1.27 12.0M
2025-09-03 1.28 1.29 1.27 1.27 6.1M
2025-09-02 1.28 1.29 1.27 1.29 29.5M
2025-09-01 1.29 1.29 1.28 1.28 5.1M
2025-08-29 1.29 1.30 1.28 1.29 10.7M
2025-08-28 1.28 1.29 1.27 1.29 17.5M
2025-08-27 1.30 1.30 1.28 1.28 21.0M
2025-08-26 1.31 1.31 1.30 1.30 25.8M
2025-08-25 1.29 1.31 1.29 1.31 27.0M
2025-08-22 1.29 1.29 1.28 1.29 18.3M
2025-08-21 1.28 1.29 1.28 1.29 19.3M
2025-08-20 1.27 1.28 1.26 1.28 20.8M
2025-08-19 1.27 1.27 1.26 1.27 14.5M
2025-08-18 1.27 1.28 1.26 1.27 24.6M
2025-08-15 1.28 1.29 1.28 1.29 10.0M
2025-08-14 1.28 1.29 1.28 1.28 23.6M
2025-08-13 1.28 1.28 1.28 1.28 19.5M
2025-08-12 1.28 1.29 1.28 1.28 18.6M
2025-08-11 1.28 1.28 1.27 1.28 14.3M
2025-08-08 1.28 1.28 1.28 1.28 11.3M
2025-08-07 1.28 1.28 1.27 1.28 17.2M
2025-08-06 1.28 1.28 1.27 1.28 9.0M
2025-08-05 1.26 1.28 1.26 1.27 21.3M
2025-08-04 1.25 1.26 1.25 1.26 17.2M
2025-08-01 1.26 1.27 1.25 1.26 15.1M
2025-07-31 1.28 1.28 1.26 1.26 23.0M
2025-07-30 1.28 1.29 1.28 1.28 17.6M
2025-07-29 1.28 1.28 1.27 1.28 15.5M
2025-07-28 1.28 1.29 1.27 1.28 21.3M
2025-07-25 1.30 1.30 1.28 1.29 20.0M
2025-07-24 1.29 1.30 1.29 1.29 15.7M
2025-07-23 1.30 1.30 1.29 1.29 18.9M
2025-07-22 1.28 1.30 1.27 1.30 26.0M
2025-07-21 1.26 1.28 1.26 1.28 22.2M
2025-07-18 1.26 1.26 1.25 1.26 19.0M
2025-07-17 1.25 1.26 1.25 1.26 15.2M
2025-07-16 1.26 1.26 1.25 1.26 35.1M
2025-07-15 1.28 1.28 1.25 1.26 24.8M
2025-07-14 1.26 1.27 1.26 1.27 20.0M
2025-07-11 1.27 1.28 1.26 1.26 23.7M
2025-07-10 1.26 1.27 1.26 1.27 17.6M
2025-07-09 1.25 1.26 1.25 1.26 19.2M
2025-07-08 1.25 1.26 1.25 1.25 24.7M
2025-07-07 1.24 1.25 1.24 1.25 15.2M
2025-07-04 1.23 1.25 1.23 1.24 18.4M
2025-07-03 1.23 1.23 1.23 1.23 18.0M
2025-07-02 1.22 1.23 1.22 1.23 20.9M
2025-07-01 1.21 1.22 1.21 1.22 32.2M
2025-06-30 1.21 1.21 1.21 1.21 23.3M
2025-06-27 1.23 1.23 1.21 1.21 17.4M
2025-06-26 1.22 1.22 1.22 1.22 19.0M
2025-06-25 1.22 1.22 1.21 1.22 31.7M
2025-06-24 1.21 1.22 1.20 1.21 30.3M
2025-06-23 1.20 1.21 1.19 1.21 21.2M
2025-06-20 1.20 1.20 1.20 1.20 19.5M
2025-06-19 1.21 1.21 1.19 1.19 22.2M
2025-06-18 1.20 1.20 1.19 1.20 16.2M
2025-06-17 1.21 1.21 1.19 1.20 16.8M
2025-06-16 1.20 1.20 1.19 1.20 18.4M
2025-06-13 1.20 1.20 1.20 1.20 16.7M
2025-06-12 1.20 1.20 1.20 1.20 15.0M
2025-06-11 1.20 1.21 1.20 1.21 30.3M
2025-06-10 1.20 1.20 1.19 1.20 20.1M
2025-06-09 1.20 1.20 1.19 1.20 20.7M
2025-06-06 1.20 1.20 1.20 1.20 16.7M
2025-06-05 1.19 1.20 1.19 1.19 23.3M
2025-06-04 1.20 1.20 1.19 1.20 17.5M
2025-06-03 1.20 1.20 1.19 1.19 22.4M
2025-05-30 1.19 1.20 1.19 1.20 21.3M
2025-05-29 1.19 1.20 1.19 1.20 30.5M
2025-05-28 1.19 1.19 1.19 1.19 19.3M
2025-05-27 1.19 1.20 1.19 1.19 27.1M
2025-05-26 1.20 1.20 1.19 1.19 24.8M
2025-05-23 1.21 1.21 1.20 1.20 26.3M
2025-05-22 1.20 1.21 1.20 1.21 19.8M
2025-05-21 1.20 1.21 1.20 1.21 15.9M
2025-05-20 1.20 1.20 1.20 1.20 22.9M
2025-05-19 1.20 1.20 1.20 1.20 16.8M
2025-05-16 1.21 1.21 1.20 1.20 26.9M
2025-05-15 1.22 1.22 1.21 1.21 23.5M
2025-05-14 1.20 1.22 1.19 1.22 27.7M
2025-05-13 1.19 1.20 1.19 1.20 28.9M
2025-05-12 1.18 1.19 1.18 1.19 20.8M
2025-05-09 1.18 1.18 1.18 1.18 15.3M
2025-05-08 1.18 1.18 1.17 1.18 24.5M
2025-05-07 1.17 1.18 1.17 1.18 19.4M
2025-05-06 1.16 1.17 1.16 1.17 22.2M
2025-04-30 1.17 1.17 1.16 1.16 11.7M
2025-04-29 1.18 1.18 1.17 1.17 12.6M
2025-04-28 1.18 1.18 1.17 1.18 10.2M
2025-04-25 1.18 1.18 1.18 1.18 17.1M
2025-04-24 1.18 1.18 1.18 1.18 19.9M
2025-04-23 1.17 1.18 1.17 1.18 19.0M
2025-04-22 1.17 1.18 1.17 1.17 13.2M
2025-04-21 1.18 1.18 1.17 1.17 15.9M
2025-04-18 1.17 1.18 1.17 1.18 22.6M
2025-04-17 1.17 1.17 1.16 1.17 19.0M
2025-04-16 1.16 1.17 1.16 1.17 38.2M
2025-04-15 1.16 1.16 1.15 1.16 19.0M
2025-04-14 1.15 1.16 1.15 1.16 20.9M
2025-04-11 1.15 1.15 1.14 1.15 24.3M
2025-04-10 1.14 1.15 1.14 1.15 25.9M
2025-04-09 1.14 1.15 1.12 1.14 58.9M
2025-04-08 1.11 1.14 1.11 1.14 20.5M
2025-04-07 1.15 1.15 1.09 1.11 19.2M
2025-04-03 1.18 1.19 1.18 1.19 21.7M
2025-04-02 1.18 1.19 1.18 1.19 25.6M
2025-04-01 1.18 1.19 1.18 1.18 26.9M
2025-03-31 1.18 1.19 1.18 1.18 27.1M
2025-03-28 1.20 1.20 1.18 1.19 26.3M
2025-03-27 1.20 1.20 1.19 1.20 19.2M
2025-03-26 1.20 1.20 1.20 1.20 35.0M
2025-03-25 1.20 1.20 1.20 1.20 28.2M
2025-03-24 1.19 1.20 1.19 1.20 28.3M
2025-03-21 1.19 1.20 1.19 1.19 24.6M
2025-03-20 1.19 1.20 1.19 1.19 39.0M
2025-03-19 1.19 1.19 1.19 1.19 29.9M
2025-03-18 1.19 1.19 1.19 1.19 21.7M
2025-03-17 1.19 1.20 1.19 1.19 21.8M
2025-03-14 1.18 1.19 1.18 1.19 38.7M
2025-03-13 1.17 1.18 1.17 1.18 28.3M
2025-03-12 1.18 1.18 1.17 1.17 24.2M
2025-03-11 1.16 1.18 1.16 1.18 30.1M
2025-03-10 1.18 1.18 1.16 1.17 24.3M
2025-03-07 1.17 1.18 1.17 1.18 32.3M
2025-03-06 1.17 1.18 1.17 1.17 32.9M
2025-03-05 1.16 1.17 1.16 1.17 21.0M
2025-03-04 1.17 1.17 1.16 1.16 14.9M
2025-03-03 1.17 1.17 1.16 1.17 27.7M
2025-02-28 1.17 1.18 1.17 1.17 33.4M
2025-02-27 1.17 1.17 1.17 1.17 24.9M
2025-02-26 1.15 1.17 1.15 1.17 35.4M
2025-02-25 1.17 1.17 1.15 1.15 35.5M
2025-02-24 1.17 1.17 1.16 1.17 26.3M
2025-02-21 1.17 1.17 1.16 1.17 27.2M
2025-02-20 1.17 1.17 1.16 1.17 21.2M
2025-02-19 1.17 1.17 1.17 1.17 23.7M
2025-02-18 1.17 1.18 1.17 1.17 44.9M
2025-02-17 1.17 1.18 1.17 1.17 21.7M
2025-02-14 1.17 1.17 1.16 1.17 26.2M
2025-02-13 1.17 1.17 1.17 1.17 35.1M
2025-02-12 1.17 1.17 1.16 1.17 32.8M
2025-02-11 1.16 1.17 1.16 1.17 35.2M
2025-02-10 1.17 1.17 1.16 1.16 28.3M
2025-02-07 1.16 1.17 1.15 1.17 32.5M
2025-02-06 1.15 1.16 1.15 1.16 24.5M
2025-02-05 1.17 1.18 1.15 1.15 26.5M
2025-01-27 1.16 1.18 1.16 1.18 26.0M
2025-01-24 1.16 1.16 1.15 1.16 28.7M
2025-01-23 1.16 1.16 1.15 1.15 40.0M
2025-01-22 1.15 1.15 1.13 1.14 29.7M
2025-01-21 1.16 1.16 1.15 1.15 29.1M
2025-01-20 1.16 1.17 1.16 1.16 33.1M
2025-01-17 1.16 1.16 1.15 1.16 33.4M
2025-01-16 1.16 1.17 1.16 1.16 33.5M
2025-01-15 1.16 1.17 1.15 1.16 28.5M
2025-01-14 1.14 1.16 1.14 1.16 31.7M
2025-01-13 1.14 1.15 1.13 1.14 34.9M
2025-01-10 1.16 1.16 1.14 1.15 32.6M
2025-01-09 1.16 1.17 1.15 1.16 33.2M
2025-01-08 1.17 1.18 1.16 1.17 30.4M
2025-01-07 1.17 1.17 1.16 1.17 32.5M
2025-01-06 1.17 1.18 1.16 1.17 30.1M
2025-01-03 1.18 1.19 1.17 1.17 32.6M
2025-01-02 1.21 1.22 1.18 1.18 57.8M