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
2025-09-26 1.21 1.22 1.21 1.22 28.2M
2025-09-25 1.21 1.22 1.20 1.21 24.3M
2025-09-24 1.21 1.21 1.20 1.21 26.6M
2025-09-23 1.21 1.22 1.20 1.21 34.3M
2025-09-22 1.22 1.22 1.20 1.21 32.6M
2025-09-19 1.22 1.22 1.21 1.22 24.9M
2025-09-18 1.24 1.24 1.21 1.22 29.1M
2025-09-17 1.23 1.24 1.23 1.24 30.8M
2025-09-16 1.24 1.24 1.22 1.23 33.1M
2025-09-15 1.24 1.25 1.24 1.24 32.9M
2025-09-12 1.25 1.25 1.24 1.24 52.8M
2025-09-11 1.24 1.25 1.23 1.25 37.4M
2025-09-10 1.24 1.24 1.23 1.24 22.5M
2025-09-09 1.25 1.25 1.24 1.25 34.1M
2025-09-08 1.23 1.25 1.23 1.25 42.9M
2025-09-05 1.22 1.23 1.21 1.23 35.3M
2025-09-04 1.21 1.22 1.21 1.22 31.9M
2025-09-03 1.23 1.23 1.21 1.21 27.2M
2025-09-02 1.22 1.23 1.22 1.23 39.9M
2025-09-01 1.21 1.22 1.21 1.22 47.0M
2025-08-29 1.22 1.23 1.21 1.22 40.6M
2025-08-28 1.21 1.22 1.20 1.22 45.2M
2025-08-27 1.23 1.25 1.22 1.22 65.6M
2025-08-26 1.24 1.24 1.23 1.23 40.2M
2025-08-25 1.22 1.24 1.22 1.24 60.1M
2025-08-22 1.22 1.22 1.21 1.22 56.6M
2025-08-21 1.21 1.22 1.21 1.22 61.8M
2025-08-20 1.20 1.21 1.20 1.21 55.2M
2025-08-19 1.21 1.21 1.20 1.21 56.7M
2025-08-18 1.20 1.21 1.20 1.20 55.9M
2025-08-15 1.19 1.20 1.19 1.20 44.7M
2025-08-14 1.20 1.20 1.19 1.19 53.0M
2025-08-13 1.20 1.20 1.20 1.20 45.9M
2025-08-12 1.20 1.20 1.20 1.20 39.1M
2025-08-11 1.21 1.21 1.19 1.20 44.7M
2025-08-08 1.20 1.21 1.20 1.21 47.5M
2025-08-07 1.20 1.20 1.19 1.20 37.9M
2025-08-06 1.20 1.20 1.19 1.20 40.0M
2025-08-05 1.19 1.20 1.19 1.20 34.0M
2025-08-04 1.19 1.19 1.18 1.19 34.1M
2025-08-01 1.19 1.19 1.19 1.19 33.9M
2025-07-31 1.21 1.21 1.19 1.19 58.2M
2025-07-30 1.21 1.22 1.21 1.21 58.1M
2025-07-29 1.21 1.21 1.20 1.21 32.4M
2025-07-28 1.21 1.21 1.20 1.21 37.2M
2025-07-25 1.22 1.22 1.21 1.21 43.7M
2025-07-24 1.21 1.22 1.21 1.22 43.1M
2025-07-23 1.24 1.24 1.22 1.22 56.5M
2025-07-22 1.22 1.23 1.21 1.23 54.1M
2025-07-21 1.21 1.22 1.21 1.22 57.9M
2025-07-18 1.20 1.20 1.20 1.20 49.8M
2025-07-17 1.20 1.20 1.19 1.20 43.5M
2025-07-16 1.20 1.21 1.20 1.20 43.5M
2025-07-15 1.22 1.22 1.20 1.20 60.5M
2025-07-14 1.21 1.23 1.21 1.22 39.0M
2025-07-11 1.21 1.22 1.20 1.21 44.8M
2025-07-10 1.21 1.22 1.21 1.21 41.4M
2025-07-09 1.21 1.22 1.21 1.21 43.4M
2025-07-08 1.22 1.22 1.20 1.22 52.5M
2025-07-07 1.21 1.22 1.20 1.22 67.7M
2025-07-04 1.19 1.20 1.19 1.20 58.7M
2025-07-03 1.19 1.19 1.18 1.19 33.9M
2025-07-02 1.18 1.19 1.18 1.19 42.9M
2025-07-01 1.17 1.19 1.17 1.19 49.8M
2025-06-30 1.17 1.18 1.17 1.17 25.9M
2025-06-27 1.18 1.18 1.17 1.17 46.0M
2025-06-26 1.18 1.18 1.18 1.18 40.8M
2025-06-25 1.17 1.18 1.17 1.18 38.0M
2025-06-24 1.17 1.17 1.16 1.17 32.4M
2025-06-23 1.17 1.17 1.16 1.17 36.2M
2025-06-20 1.17 1.17 1.17 1.17 28.4M
2025-06-19 1.18 1.19 1.17 1.17 44.5M
2025-06-18 1.18 1.19 1.18 1.19 45.9M
2025-06-17 1.17 1.18 1.17 1.18 43.8M
2025-06-16 1.17 1.18 1.17 1.17 27.5M
2025-06-13 1.17 1.18 1.17 1.17 52.7M
2025-06-12 1.18 1.18 1.17 1.17 35.1M
2025-06-11 1.17 1.18 1.17 1.17 38.6M
2025-06-10 1.17 1.18 1.17 1.17 45.6M
2025-06-09 1.17 1.17 1.17 1.17 33.2M
2025-06-06 1.17 1.17 1.16 1.17 36.9M
2025-06-05 1.17 1.17 1.17 1.17 37.5M
2025-06-04 1.17 1.17 1.17 1.17 35.9M
2025-06-03 1.18 1.18 1.16 1.17 43.6M
2025-05-30 1.18 1.19 1.18 1.18 35.9M
2025-05-29 1.18 1.18 1.18 1.18 33.3M
2025-05-28 1.18 1.19 1.18 1.18 30.7M
2025-05-27 1.18 1.19 1.18 1.18 44.6M
2025-05-26 1.18 1.18 1.18 1.18 40.7M
2025-05-23 1.19 1.19 1.17 1.18 51.1M
2025-05-22 1.19 1.20 1.18 1.19 44.3M
2025-05-21 1.19 1.20 1.19 1.20 49.7M
2025-05-20 1.18 1.19 1.18 1.19 53.5M
2025-05-19 1.17 1.18 1.17 1.18 36.9M
2025-05-16 1.18 1.18 1.17 1.17 42.5M
2025-05-15 1.18 1.19 1.17 1.18 51.9M
2025-05-14 1.17 1.18 1.17 1.18 53.5M
2025-05-13 1.17 1.18 1.17 1.18 41.7M
2025-05-12 1.17 1.18 1.17 1.17 42.2M
2025-05-09 1.17 1.18 1.17 1.18 49.3M
2025-05-08 1.16 1.17 1.16 1.17 44.1M
2025-05-07 1.17 1.17 1.16 1.17 76.8M
2025-05-06 1.16 1.16 1.15 1.16 44.8M
2025-04-30 1.16 1.16 1.15 1.16 49.5M
2025-04-29 1.19 1.19 1.16 1.16 79.2M
2025-04-28 1.18 1.19 1.17 1.19 45.1M
2025-04-25 1.16 1.18 1.16 1.18 40.2M
2025-04-24 1.15 1.17 1.15 1.16 41.0M
2025-04-23 1.16 1.16 1.15 1.15 24.7M
2025-04-22 1.16 1.17 1.15 1.15 36.4M
2025-04-21 1.15 1.16 1.15 1.16 27.5M
2025-04-18 1.16 1.16 1.15 1.15 30.8M
2025-04-17 1.16 1.16 1.15 1.16 31.9M
2025-04-16 1.16 1.16 1.15 1.16 45.0M
2025-04-15 1.15 1.16 1.14 1.16 40.7M
2025-04-14 1.14 1.15 1.13 1.15 40.8M
2025-04-11 1.14 1.14 1.13 1.14 38.9M
2025-04-10 1.13 1.15 1.13 1.14 41.7M
2025-04-09 1.13 1.14 1.11 1.14 42.1M
2025-04-08 1.11 1.14 1.11 1.14 43.0M
2025-04-07 1.14 1.15 1.08 1.11 63.0M
2025-04-03 1.15 1.17 1.15 1.17 46.1M
2025-04-02 1.16 1.16 1.15 1.15 27.8M
2025-04-01 1.14 1.16 1.14 1.16 60.9M
2025-03-31 1.14 1.15 1.14 1.14 51.7M
2025-03-28 1.14 1.15 1.13 1.14 28.0M
2025-03-27 1.16 1.16 1.14 1.14 43.4M
2025-03-26 1.16 1.16 1.15 1.16 41.6M
2025-03-25 1.15 1.16 1.14 1.16 48.4M
2025-03-24 1.14 1.15 1.14 1.15 37.0M
2025-03-21 1.14 1.15 1.13 1.14 40.9M
2025-03-20 1.14 1.15 1.14 1.14 37.6M
2025-03-19 1.13 1.15 1.12 1.14 46.9M
2025-03-18 1.14 1.14 1.12 1.13 36.3M
2025-03-17 1.13 1.14 1.13 1.13 42.2M
2025-03-14 1.13 1.13 1.13 1.13 44.6M
2025-03-13 1.12 1.13 1.12 1.13 44.4M
2025-03-12 1.11 1.12 1.11 1.12 28.9M
2025-03-11 1.11 1.11 1.10 1.11 20.1M
2025-03-10 1.11 1.11 1.11 1.11 22.8M
2025-03-07 1.12 1.12 1.11 1.11 24.1M
2025-03-06 1.12 1.12 1.11 1.12 35.5M
2025-03-05 1.12 1.12 1.11 1.12 16.5M
2025-03-04 1.12 1.12 1.11 1.12 18.1M
2025-03-03 1.12 1.12 1.11 1.12 21.3M
2025-02-28 1.12 1.13 1.12 1.12 27.4M
2025-02-27 1.13 1.13 1.12 1.13 21.6M
2025-02-26 1.13 1.13 1.12 1.13 25.9M
2025-02-25 1.13 1.13 1.12 1.12 30.0M
2025-02-24 1.13 1.14 1.13 1.14 31.6M
2025-02-21 1.14 1.14 1.13 1.13 79.4M
2025-02-20 1.14 1.14 1.13 1.14 54.1M
2025-02-19 1.15 1.15 1.14 1.14 32.8M
2025-02-18 1.15 1.16 1.14 1.14 83.8M
2025-02-17 1.13 1.15 1.12 1.14 37.1M
2025-02-14 1.13 1.13 1.13 1.13 17.8M
2025-02-13 1.13 1.13 1.12 1.13 19.6M
2025-02-12 1.12 1.13 1.12 1.13 14.1M
2025-02-11 1.13 1.13 1.12 1.13 14.4M
2025-02-10 1.14 1.14 1.13 1.13 25.7M
2025-02-07 1.13 1.14 1.12 1.14 22.8M
2025-02-06 1.12 1.13 1.12 1.13 11.3M
2025-02-05 1.13 1.13 1.12 1.12 15.6M
2025-01-27 1.11 1.13 1.11 1.13 16.2M
2025-01-24 1.12 1.12 1.11 1.11 9.8M
2025-01-23 1.12 1.13 1.11 1.11 16.5M
2025-01-22 1.12 1.12 1.11 1.11 13.5M
2025-01-21 1.12 1.12 1.11 1.12 12.8M
2025-01-20 1.13 1.13 1.12 1.12 12.7M
2025-01-17 1.12 1.12 1.11 1.12 10.4M
2025-01-16 1.13 1.13 1.12 1.12 12.4M
2025-01-15 1.12 1.13 1.12 1.12 10.8M
2025-01-14 1.11 1.13 1.10 1.13 13.3M
2025-01-13 1.11 1.11 1.09 1.11 12.0M
2025-01-10 1.14 1.14 1.11 1.11 16.7M
2025-01-09 1.14 1.14 1.13 1.13 12.3M
2025-01-08 1.14 1.15 1.13 1.15 18.7M
2025-01-07 1.15 1.15 1.13 1.14 11.0M
2025-01-06 1.15 1.16 1.14 1.15 12.3M
2025-01-03 1.17 1.17 1.15 1.15 14.1M
2025-01-02 1.20 1.20 1.16 1.16 16.0M