Huatai-PB CSI Fully Electronic Power (561560)

561560
🏛️ China →
1.22
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 1.06 1.06 1.05 1.05 11.8M
2023-12-28 1.05 1.06 1.04 1.05 14.3M
2023-12-27 1.04 1.06 1.04 1.05 10.9M
2023-12-26 1.05 1.05 1.04 1.04 10.8M
2023-12-25 1.04 1.05 1.04 1.05 8.7M
2023-12-22 1.04 1.05 1.04 1.04 10.0M
2023-12-21 1.04 1.05 1.03 1.05 10.9M
2023-12-20 1.04 1.06 1.04 1.04 11.7M
2023-12-19 1.05 1.05 1.03 1.04 12.2M
2023-12-18 1.05 1.05 1.04 1.05 12.9M
2023-12-15 1.06 1.07 1.05 1.05 10.8M
2023-12-14 1.06 1.07 1.05 1.06 8.2M
2023-12-13 1.06 1.07 1.06 1.06 12.2M
2023-12-12 1.06 1.06 1.05 1.06 13.1M
2023-12-11 1.04 1.06 1.03 1.06 14.2M
2023-12-08 1.04 1.05 1.04 1.05 13.3M
2023-12-07 1.03 1.04 1.03 1.04 12.0M
2023-12-06 1.04 1.04 1.03 1.04 14.5M
2023-12-05 1.05 1.06 1.04 1.04 15.1M
2023-12-04 1.05 1.05 1.05 1.05 13.0M
2023-12-01 1.05 1.05 1.04 1.05 12.9M
2023-11-30 1.04 1.05 1.04 1.05 15.8M
2023-11-29 1.04 1.04 1.03 1.04 11.1M
2023-11-28 1.04 1.04 1.03 1.04 10.2M
2023-11-27 1.04 1.04 1.03 1.04 13.7M
2023-11-24 1.04 1.05 1.04 1.04 9.4M
2023-11-23 1.04 1.05 1.04 1.04 9.2M
2023-11-22 1.04 1.05 1.04 1.04 8.4M
2023-11-21 1.05 1.05 1.05 1.05 9.7M
2023-11-20 1.05 1.06 1.05 1.05 15.6M
2023-11-17 1.05 1.05 1.04 1.05 13.9M
2023-11-16 1.05 1.05 1.05 1.05 15.6M
2023-11-15 1.05 1.05 1.04 1.05 14.5M
2023-11-14 1.04 1.06 1.04 1.05 16.2M
2023-11-13 1.05 1.06 1.04 1.05 14.6M
2023-11-10 1.04 1.05 1.03 1.05 16.9M
2023-11-09 1.04 1.05 1.04 1.04 16.3M
2023-11-08 1.04 1.04 1.03 1.04 11.2M
2023-11-07 1.04 1.04 1.04 1.04 14.8M
2023-11-06 1.05 1.05 1.04 1.05 20.1M
2023-11-03 1.05 1.06 1.05 1.05 14.4M
2023-11-02 1.05 1.05 1.05 1.05 11.7M
2023-11-01 1.05 1.05 1.04 1.05 15.8M
2023-10-31 1.05 1.05 1.04 1.05 19.7M
2023-10-30 1.04 1.05 1.04 1.05 24.6M
2023-10-27 1.04 1.05 1.04 1.05 12.7M
2023-10-26 1.02 1.04 1.01 1.04 16.5M
2023-10-25 1.02 1.03 1.01 1.02 14.1M
2023-10-24 1.01 1.02 1.00 1.02 15.8M
2023-10-23 1.03 1.03 1.00 1.01 17.2M
2023-10-20 1.03 1.04 1.03 1.03 15.9M
2023-10-19 1.05 1.05 1.03 1.04 17.2M
2023-10-18 1.06 1.06 1.05 1.05 17.4M
2023-10-17 1.05 1.07 1.05 1.06 18.4M
2023-10-16 1.05 1.06 1.05 1.05 16.2M
2023-10-13 1.06 1.06 1.05 1.05 13.9M
2023-10-12 1.05 1.06 1.05 1.06 19.0M
2023-10-11 1.06 1.06 1.05 1.05 28.6M
2023-10-10 1.06 1.06 1.05 1.06 19.2M
2023-10-09 1.06 1.06 1.05 1.06 20.8M
2023-09-28 1.06 1.06 1.05 1.06 17.9M
2023-09-27 1.06 1.06 1.05 1.05 19.6M
2023-09-26 1.06 1.06 1.05 1.06 20.2M
2023-09-25 1.06 1.07 1.06 1.06 21.0M
2023-09-22 1.06 1.07 1.06 1.07 16.6M
2023-09-21 1.07 1.07 1.06 1.06 16.0M
2023-09-20 1.07 1.07 1.07 1.07 12.1M
2023-09-19 1.07 1.08 1.07 1.08 12.5M
2023-09-18 1.08 1.08 1.07 1.07 18.8M
2023-09-15 1.09 1.10 1.08 1.08 19.4M
2023-09-14 1.08 1.10 1.08 1.09 22.9M
2023-09-13 1.08 1.09 1.08 1.08 17.0M
2023-09-12 1.08 1.09 1.08 1.08 11.6M
2023-09-11 1.07 1.08 1.07 1.08 21.7M
2023-09-08 1.06 1.08 1.06 1.07 22.8M
2023-09-07 1.07 1.07 1.06 1.06 20.7M
2023-09-06 1.07 1.08 1.07 1.07 15.9M
2023-09-05 1.07 1.08 1.07 1.08 28.3M
2023-09-04 1.06 1.07 1.05 1.07 22.5M
2023-09-01 1.06 1.07 1.06 1.06 15.1M
2023-08-31 1.06 1.07 1.06 1.07 23.1M
2023-08-30 1.08 1.08 1.06 1.07 22.0M
2023-08-29 1.07 1.08 1.06 1.07 16.3M
2023-08-28 1.10 1.11 1.07 1.07 14.1M
2023-08-25 1.06 1.08 1.05 1.07 25.5M
2023-08-24 1.07 1.08 1.06 1.06 21.9M
2023-08-23 1.09 1.09 1.07 1.07 27.3M
2023-08-22 1.09 1.10 1.07 1.09 23.1M
2023-08-21 1.10 1.10 1.09 1.09 24.2M
2023-08-18 1.10 1.11 1.10 1.10 19.8M
2023-08-17 1.10 1.11 1.09 1.10 18.3M
2023-08-16 1.11 1.11 1.10 1.10 20.4M
2023-08-15 1.11 1.12 1.10 1.11 23.9M
2023-08-14 1.10 1.11 1.09 1.10 27.4M
2023-08-11 1.11 1.12 1.10 1.10 21.5M
2023-08-10 1.11 1.12 1.11 1.12 21.3M
2023-08-09 1.12 1.12 1.11 1.11 31.5M
2023-08-08 1.13 1.13 1.12 1.12 77.3M
2023-08-07 1.12 1.13 1.12 1.13 39.2M
2023-08-04 1.13 1.13 1.12 1.12 27.3M
2023-08-03 1.11 1.13 1.11 1.13 34.8M
2023-08-02 1.14 1.14 1.12 1.12 24.6M
2023-08-01 1.12 1.13 1.11 1.13 96.0M
2023-07-31 1.10 1.11 1.10 1.11 45.2M
2023-07-28 1.09 1.11 1.09 1.11 44.5M
2023-07-27 1.11 1.11 1.10 1.10 77.0M
2023-07-26 1.10 1.10 1.10 1.10 91.2M
2023-07-25 1.11 1.12 1.10 1.11 43.9M
2023-07-24 1.11 1.12 1.10 1.11 18.5M
2023-07-21 1.11 1.11 1.11 1.11 25.7M
2023-07-20 1.12 1.12 1.11 1.11 24.1M
2023-07-19 1.12 1.12 1.11 1.12 25.4M
2023-07-18 1.13 1.13 1.12 1.12 32.1M
2023-07-17 1.13 1.14 1.13 1.13 17.9M
2023-07-14 1.14 1.14 1.13 1.13 34.5M
2023-07-13 1.13 1.14 1.13 1.14 32.2M
2023-07-12 1.14 1.14 1.13 1.14 35.5M
2023-07-11 1.14 1.14 1.13 1.14 41.6M
2023-07-10 1.14 1.15 1.14 1.14 46.5M
2023-07-07 1.13 1.14 1.12 1.14 47.3M
2023-07-06 1.13 1.13 1.12 1.13 52.7M
2023-07-05 1.13 1.14 1.12 1.13 38.0M
2023-07-04 1.13 1.14 1.12 1.13 38.3M
2023-07-03 1.13 1.14 1.13 1.14 59.4M
2023-06-30 1.14 1.14 1.12 1.12 54.9M
2023-06-29 1.14 1.14 1.13 1.14 65.7M
2023-06-28 1.12 1.14 1.12 1.14 89.4M
2023-06-27 1.13 1.14 1.11 1.13 85.4M
2023-06-26 1.11 1.13 1.10 1.13 96.1M
2023-06-21 1.10 1.12 1.10 1.11 73.6M
2023-06-20 1.10 1.11 1.09 1.10 56.4M
2023-06-19 1.10 1.11 1.09 1.10 45.5M
2023-06-16 1.10 1.10 1.09 1.09 61.0M
2023-06-15 1.10 1.11 1.09 1.11 70.4M
2023-06-14 1.11 1.11 1.09 1.10 35.4M
2023-06-13 1.11 1.12 1.10 1.11 30.4M
2023-06-12 1.13 1.14 1.11 1.11 27.5M
2023-06-09 1.12 1.13 1.11 1.13 33.7M
2023-06-08 1.10 1.12 1.10 1.11 28.9M
2023-06-07 1.10 1.11 1.10 1.11 28.6M
2023-06-06 1.14 1.14 1.11 1.11 38.1M
2023-06-05 1.14 1.15 1.13 1.14 35.6M
2023-06-02 1.13 1.15 1.13 1.13 28.6M
2023-06-01 1.16 1.16 1.13 1.14 28.8M
2023-05-31 1.16 1.16 1.14 1.16 25.0M
2023-05-30 1.17 1.17 1.15 1.16 37.3M
2023-05-29 1.14 1.17 1.13 1.17 35.4M
2023-05-26 1.13 1.14 1.13 1.14 22.1M
2023-05-25 1.11 1.13 1.11 1.13 24.4M
2023-05-24 1.12 1.13 1.11 1.11 26.0M
2023-05-23 1.14 1.15 1.12 1.13 62.6M
2023-05-22 1.11 1.15 1.11 1.15 30.5M
2023-05-19 1.12 1.13 1.12 1.12 48.3M
2023-05-18 1.14 1.15 1.13 1.13 56.5M
2023-05-17 1.13 1.14 1.12 1.14 49.6M
2023-05-16 1.14 1.14 1.12 1.14 24.9M
2023-05-15 1.16 1.16 1.12 1.14 32.1M
2023-05-12 1.13 1.16 1.12 1.15 23.4M
2023-05-11 1.11 1.14 1.11 1.13 23.6M
2023-05-10 1.11 1.13 1.11 1.11 21.6M
2023-05-09 1.14 1.14 1.12 1.12 23.2M
2023-05-08 1.12 1.15 1.12 1.13 21.4M
2023-05-05 1.12 1.13 1.11 1.12 20.2M
2023-05-04 1.09 1.13 1.09 1.12 23.2M
2023-04-28 1.09 1.10 1.08 1.10 21.7M
2023-04-27 1.08 1.10 1.07 1.09 22.9M
2023-04-26 1.07 1.09 1.07 1.09 24.6M
2023-04-25 1.07 1.08 1.06 1.07 17.0M
2023-04-24 1.07 1.08 1.06 1.07 21.6M
2023-04-21 1.08 1.08 1.07 1.07 17.7M
2023-04-20 1.08 1.08 1.07 1.08 19.4M
2023-04-19 1.08 1.09 1.08 1.08 24.9M
2023-04-18 1.09 1.10 1.08 1.08 19.2M
2023-04-17 1.08 1.10 1.08 1.09 21.2M
2023-04-14 1.06 1.08 1.06 1.08 22.5M
2023-04-13 1.07 1.07 1.06 1.07 20.9M
2023-04-12 1.07 1.07 1.06 1.06 13.0M
2023-04-11 1.07 1.07 1.06 1.06 17.4M
2023-04-10 1.05 1.07 1.05 1.07 21.3M
2023-04-07 1.04 1.05 1.04 1.04 13.9M
2023-04-06 1.04 1.04 1.04 1.04 20.7M
2023-04-04 1.05 1.05 1.04 1.04 18.0M
2023-04-03 1.05 1.05 1.04 1.04 17.6M
2023-03-31 1.04 1.05 1.04 1.05 15.9M
2023-03-30 1.04 1.04 1.03 1.04 18.3M
2023-03-29 1.04 1.04 1.03 1.04 14.8M
2023-03-28 1.04 1.04 1.04 1.04 16.4M
2023-03-27 1.06 1.06 1.04 1.04 23.8M
2023-03-24 1.06 1.06 1.05 1.06 13.1M
2023-03-23 1.06 1.06 1.05 1.06 18.9M
2023-03-22 1.07 1.07 1.06 1.06 15.4M
2023-03-21 1.06 1.07 1.06 1.06 14.4M
2023-03-20 1.07 1.08 1.06 1.06 19.3M
2023-03-17 1.07 1.08 1.07 1.08 22.7M
2023-03-16 1.07 1.08 1.07 1.07 23.4M
2023-03-15 1.06 1.08 1.06 1.08 19.2M
2023-03-14 1.06 1.07 1.05 1.07 17.5M
2023-03-13 1.05 1.06 1.05 1.06 18.7M
2023-03-10 1.06 1.06 1.05 1.05 17.7M
2023-03-09 1.07 1.07 1.06 1.06 19.4M
2023-03-08 1.06 1.07 1.06 1.07 15.8M
2023-03-07 1.08 1.09 1.07 1.07 27.2M
2023-03-06 1.07 1.08 1.07 1.08 23.4M
2023-03-03 1.06 1.08 1.06 1.07 25.3M
2023-03-02 1.06 1.07 1.06 1.06 17.1M
2023-03-01 1.05 1.06 1.05 1.06 16.5M
2023-02-28 1.04 1.05 1.04 1.05 17.4M
2023-02-27 1.04 1.04 1.04 1.04 17.4M
2023-02-24 1.04 1.04 1.04 1.04 18.0M
2023-02-23 1.05 1.05 1.04 1.04 24.8M
2023-02-22 1.05 1.05 1.04 1.05 11.5M
2023-02-21 1.04 1.05 1.04 1.05 20.4M
2023-02-20 1.04 1.05 1.03 1.04 26.5M
2023-02-17 1.04 1.05 1.04 1.04 22.3M
2023-02-16 1.06 1.06 1.04 1.04 24.3M
2023-02-15 1.06 1.07 1.06 1.06 22.5M
2023-02-14 1.06 1.07 1.06 1.06 22.5M
2023-02-13 1.07 1.08 1.06 1.06 27.5M
2023-02-10 1.05 1.07 1.05 1.07 30.7M
2023-02-09 1.05 1.05 1.05 1.05 22.8M
2023-02-08 1.06 1.06 1.05 1.05 20.7M
2023-02-07 1.04 1.06 1.04 1.05 32.1M
2023-02-06 1.04 1.05 1.03 1.04 21.2M
2023-02-03 1.05 1.05 1.04 1.04 24.3M
2023-02-02 1.05 1.05 1.04 1.05 20.3M
2023-02-01 1.05 1.05 1.04 1.05 32.9M
2023-01-31 1.04 1.05 1.04 1.05 25.1M
2023-01-30 1.06 1.06 1.04 1.04 32.6M
2023-01-20 1.03 1.05 1.03 1.05 51.7M
2023-01-19 1.03 1.03 1.02 1.03 29.8M
2023-01-18 1.03 1.04 1.03 1.03 16.5M
2023-01-17 1.04 1.04 1.03 1.03 17.2M
2023-01-16 1.03 1.04 1.03 1.04 32.0M
2023-01-13 1.03 1.04 1.03 1.03 20.7M
2023-01-12 1.04 1.04 1.03 1.03 23.4M
2023-01-11 1.04 1.05 1.03 1.04 29.7M
2023-01-10 1.05 1.05 1.04 1.04 19.6M
2023-01-09 1.06 1.07 1.05 1.05 22.0M
2023-01-06 1.05 1.07 1.05 1.06 39.0M
2023-01-05 1.04 1.06 1.04 1.06 33.1M
2023-01-04 1.05 1.06 1.05 1.05 28.9M
2023-01-03 1.04 1.06 1.03 1.05 30.4M