Huatai-PB CSI HK Connect 50 (513550)

513550
🏛️ China →
1.19
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 0.73 0.73 0.72 0.72 79.5M
2023-12-28 0.71 0.73 0.71 0.72 87.9M
2023-12-27 0.71 0.71 0.70 0.71 63.1M
2023-12-26 0.71 0.71 0.70 0.70 28.4M
2023-12-25 0.70 0.71 0.70 0.71 13.4M
2023-12-22 0.72 0.72 0.70 0.70 105.6M
2023-12-21 0.71 0.72 0.71 0.71 44.4M
2023-12-20 0.72 0.72 0.71 0.71 61.9M
2023-12-19 0.71 0.71 0.71 0.71 59.6M
2023-12-18 0.72 0.72 0.71 0.71 177.9M
2023-12-15 0.72 0.73 0.71 0.72 65.0M
2023-12-14 0.71 0.72 0.71 0.71 50.8M
2023-12-13 0.71 0.71 0.70 0.70 33.9M
2023-12-12 0.71 0.71 0.70 0.71 51.7M
2023-12-11 0.70 0.71 0.70 0.70 227.7M
2023-12-08 0.70 0.71 0.70 0.71 253.4M
2023-12-07 0.71 0.71 0.70 0.70 91.7M
2023-12-06 0.70 0.72 0.70 0.71 97.5M
2023-12-05 0.72 0.72 0.70 0.70 228.8M
2023-12-04 0.73 0.74 0.72 0.72 92.2M
2023-12-01 0.73 0.73 0.73 0.73 81.3M
2023-11-30 0.73 0.73 0.73 0.73 46.4M
2023-11-29 0.75 0.75 0.73 0.73 114.4M
2023-11-28 0.75 0.76 0.75 0.75 50.0M
2023-11-27 0.76 0.76 0.75 0.76 64.7M
2023-11-24 0.77 0.77 0.76 0.76 50.2M
2023-11-23 0.76 0.77 0.76 0.77 72.1M
2023-11-22 0.77 0.77 0.76 0.76 62.3M
2023-11-21 0.78 0.78 0.77 0.77 94.9M
2023-11-20 0.77 0.77 0.76 0.77 120.8M
2023-11-17 0.77 0.77 0.76 0.77 164.7M
2023-11-16 0.78 0.78 0.77 0.77 75.5M
2023-11-15 0.77 0.78 0.77 0.78 136.9M
2023-11-14 0.75 0.76 0.75 0.76 128.4M
2023-11-13 0.75 0.75 0.74 0.75 89.9M
2023-11-10 0.75 0.75 0.74 0.74 120.1M
2023-11-09 0.75 0.76 0.75 0.75 129.3M
2023-11-08 0.76 0.76 0.75 0.76 122.1M
2023-11-07 0.77 0.77 0.76 0.76 76.6M
2023-11-06 0.77 0.77 0.76 0.77 132.2M
2023-11-03 0.74 0.76 0.74 0.76 83.7M
2023-11-02 0.74 0.75 0.74 0.74 62.0M
2023-11-01 0.74 0.74 0.73 0.73 62.4M
2023-10-31 0.74 0.74 0.73 0.74 69.2M
2023-10-30 0.74 0.75 0.74 0.74 108.9M
2023-10-27 0.73 0.75 0.73 0.75 46.2M
2023-10-26 0.74 0.74 0.73 0.73 59.0M
2023-10-25 0.75 0.76 0.74 0.74 107.6M
2023-10-24 0.73 0.74 0.73 0.74 59.6M
2023-10-23 0.74 0.74 0.73 0.73 27.4M
2023-10-20 0.74 0.75 0.74 0.74 46.9M
2023-10-19 0.76 0.76 0.75 0.75 37.0M
2023-10-18 0.77 0.77 0.76 0.76 52.9M
2023-10-17 0.77 0.77 0.76 0.77 40.7M
2023-10-16 0.77 0.77 0.76 0.76 71.1M
2023-10-13 0.78 0.78 0.77 0.77 324.5M
2023-10-12 0.78 0.79 0.78 0.79 118.6M
2023-10-11 0.77 0.77 0.77 0.77 101.8M
2023-10-10 0.76 0.77 0.75 0.75 420.0M
2023-10-09 0.75 0.76 0.75 0.76 89.2M
2023-09-28 0.76 0.76 0.74 0.75 231.2M
2023-09-27 0.75 0.76 0.75 0.76 67.0M
2023-09-26 0.76 0.77 0.75 0.76 53.5M
2023-09-25 0.78 0.78 0.77 0.77 120.8M
2023-09-22 0.76 0.78 0.76 0.78 55.5M
2023-09-21 0.77 0.77 0.76 0.77 75.3M
2023-09-20 0.78 0.78 0.77 0.78 79.1M
2023-09-19 0.78 0.78 0.77 0.78 51.7M
2023-09-18 0.78 0.78 0.77 0.78 67.6M
2023-09-15 0.78 0.79 0.78 0.79 115.0M
2023-09-14 0.78 0.78 0.77 0.78 58.2M
2023-09-13 0.78 0.79 0.77 0.78 88.9M
2023-09-12 0.77 0.78 0.77 0.78 91.4M
2023-09-11 0.77 0.78 0.77 0.77 98.2M
2023-09-08 0.78 0.78 0.77 0.78 15.5M
2023-09-07 0.79 0.79 0.78 0.78 74.2M
2023-09-06 0.79 0.79 0.78 0.79 79.8M
2023-09-05 0.80 0.80 0.79 0.79 60.4M
2023-09-04 0.79 0.80 0.79 0.80 120.0M
2023-09-01 0.79 0.79 0.78 0.79 24.5M
2023-08-31 0.80 0.80 0.79 0.79 252.9M
2023-08-30 0.80 0.80 0.79 0.79 129.4M
2023-08-29 0.78 0.80 0.78 0.79 123.3M
2023-08-28 0.80 0.80 0.78 0.78 191.0M
2023-08-25 0.77 0.78 0.77 0.77 148.4M
2023-08-24 0.77 0.78 0.77 0.78 264.7M
2023-08-23 0.76 0.77 0.76 0.76 125.4M
2023-08-22 0.76 0.77 0.75 0.76 132.9M
2023-08-21 0.77 0.77 0.75 0.75 102.8M
2023-08-18 0.78 0.78 0.77 0.77 93.2M
2023-08-17 0.77 0.79 0.77 0.79 147.4M
2023-08-16 0.79 0.79 0.78 0.78 165.6M
2023-08-15 0.80 0.80 0.79 0.80 166.9M
2023-08-14 0.81 0.81 0.79 0.80 215.0M
2023-08-11 0.82 0.82 0.81 0.81 591.3M
2023-08-10 0.81 0.82 0.81 0.82 145.5M
2023-08-09 0.81 0.82 0.81 0.82 123.8M
2023-08-08 0.83 0.83 0.82 0.82 150.8M
2023-08-07 0.83 0.83 0.82 0.83 123.4M
2023-08-04 0.84 0.84 0.83 0.83 129.0M
2023-08-03 0.83 0.84 0.82 0.83 344.8M
2023-08-02 0.84 0.85 0.83 0.83 102.5M
2023-08-01 0.85 0.86 0.84 0.85 174.7M
2023-07-31 0.85 0.86 0.85 0.85 182.7M
2023-07-28 0.82 0.85 0.82 0.84 336.8M
2023-07-27 0.82 0.83 0.82 0.83 202.6M
2023-07-26 0.81 0.82 0.81 0.81 230.1M
2023-07-25 0.80 0.82 0.80 0.81 394.2M
2023-07-24 0.80 0.80 0.79 0.79 228.4M
2023-07-21 0.80 0.81 0.80 0.81 68.8M
2023-07-20 0.80 0.81 0.80 0.80 113.5M
2023-07-19 0.80 0.80 0.79 0.80 705.5M
2023-07-18 0.81 0.81 0.80 0.80 104.0M
2023-07-17 0.81 0.81 0.81 0.81 25.2M
2023-07-14 0.82 0.82 0.81 0.81 70.0M
2023-07-13 0.80 0.82 0.80 0.81 76.4M
2023-07-12 0.79 0.80 0.79 0.80 65.4M
2023-07-11 0.79 0.80 0.79 0.79 72.6M
2023-07-10 0.79 0.80 0.78 0.78 98.1M
2023-07-07 0.79 0.79 0.78 0.78 127.5M
2023-07-06 0.81 0.81 0.79 0.79 58.9M
2023-07-05 0.82 0.82 0.81 0.81 68.2M
2023-07-04 0.82 0.83 0.81 0.82 80.9M
2023-07-03 0.81 0.83 0.81 0.82 720.8M
2023-06-30 0.80 0.81 0.80 0.80 164.8M
2023-06-29 0.81 0.82 0.80 0.80 233.7M
2023-06-28 0.81 0.83 0.81 0.81 1,125.2M
2023-06-27 0.79 0.81 0.79 0.81 205.9M
2023-06-26 0.81 0.81 0.79 0.80 525.2M
2023-06-21 0.82 0.82 0.81 0.81 838.7M
2023-06-20 0.83 0.83 0.82 0.82 277.2M
2023-06-19 0.83 0.83 0.82 0.83 639.3M
2023-06-16 0.83 0.84 0.83 0.83 99.6M
2023-06-15 0.82 0.83 0.82 0.82 147.1M
2023-06-14 0.82 0.82 0.81 0.81 72.8M
2023-06-13 0.81 0.82 0.81 0.82 83.6M
2023-06-12 0.81 0.81 0.81 0.81 87.7M
2023-06-09 0.81 0.81 0.80 0.81 70.6M
2023-06-08 0.80 0.81 0.80 0.81 92.2M
2023-06-07 0.80 0.81 0.80 0.80 95.5M
2023-06-06 0.80 0.80 0.79 0.79 103.7M
2023-06-05 0.79 0.79 0.79 0.79 152.7M
2023-06-02 0.77 0.79 0.77 0.79 159.8M
2023-06-01 0.76 0.77 0.76 0.76 136.5M
2023-05-31 0.77 0.77 0.75 0.76 243.4M
2023-05-30 0.77 0.77 0.77 0.77 154.1M
2023-05-29 0.78 0.78 0.77 0.77 112.1M
2023-05-26 0.78 0.78 0.77 0.78 27.0M
2023-05-25 0.79 0.79 0.77 0.78 73.1M
2023-05-24 0.80 0.80 0.79 0.79 57.6M
2023-05-23 0.82 0.82 0.80 0.80 91.9M
2023-05-22 0.81 0.81 0.80 0.81 97.3M
2023-05-19 0.80 0.81 0.80 0.80 80.2M
2023-05-18 0.80 0.81 0.80 0.80 94.2M
2023-05-17 0.81 0.81 0.80 0.80 95.7M
2023-05-16 0.82 0.82 0.81 0.81 55.8M
2023-05-15 0.80 0.81 0.79 0.81 82.5M
2023-05-12 0.80 0.80 0.79 0.79 57.9M
2023-05-11 0.80 0.81 0.79 0.79 84.2M
2023-05-10 0.80 0.80 0.80 0.80 46.9M
2023-05-09 0.82 0.82 0.80 0.80 69.2M
2023-05-08 0.81 0.82 0.81 0.82 57.3M
2023-05-05 0.81 0.81 0.80 0.81 50.5M
2023-05-04 0.80 0.81 0.79 0.80 70.6M
2023-04-28 0.80 0.81 0.80 0.80 51.8M
2023-04-27 0.80 0.80 0.79 0.80 57.2M
2023-04-26 0.78 0.80 0.78 0.79 96.5M
2023-04-25 0.79 0.79 0.78 0.78 123.6M
2023-04-24 0.80 0.80 0.79 0.79 105.5M
2023-04-21 0.81 0.81 0.80 0.80 72.5M
2023-04-20 0.81 0.81 0.81 0.81 57.6M
2023-04-19 0.82 0.82 0.81 0.81 100.4M
2023-04-18 0.82 0.82 0.82 0.82 139.2M
2023-04-17 0.80 0.82 0.80 0.82 86.5M
2023-04-14 0.80 0.81 0.80 0.80 57.5M
2023-04-13 0.80 0.80 0.79 0.80 70.1M
2023-04-12 0.81 0.81 0.80 0.80 52.7M
2023-04-11 0.81 0.82 0.80 0.81 75.4M
2023-04-10 0.81 0.81 0.80 0.80 15.6M
2023-04-07 0.80 0.81 0.80 0.81 14.3M
2023-04-06 0.80 0.80 0.79 0.80 54.0M
2023-04-04 0.80 0.80 0.80 0.80 325.3M
2023-04-03 0.80 0.81 0.80 0.80 90.5M
2023-03-31 0.81 0.81 0.80 0.80 102.6M
2023-03-30 0.80 0.80 0.79 0.80 91.0M
2023-03-29 0.80 0.81 0.80 0.80 120.7M
2023-03-28 0.78 0.79 0.78 0.79 86.6M
2023-03-27 0.79 0.79 0.78 0.78 107.6M
2023-03-24 0.79 0.80 0.79 0.79 86.7M
2023-03-23 0.78 0.79 0.77 0.79 131.2M
2023-03-22 0.77 0.79 0.77 0.78 94.0M
2023-03-21 0.76 0.77 0.76 0.76 191.2M
2023-03-20 0.77 0.77 0.75 0.75 175.5M
2023-03-17 0.78 0.78 0.77 0.78 124.8M
2023-03-16 0.77 0.78 0.77 0.77 129.9M
2023-03-15 0.78 0.79 0.78 0.78 153.0M
2023-03-14 0.78 0.79 0.77 0.77 172.8M
2023-03-13 0.78 0.79 0.78 0.79 184.8M
2023-03-10 0.80 0.80 0.78 0.78 162.5M
2023-03-09 0.81 0.81 0.80 0.81 106.8M
2023-03-08 0.81 0.82 0.80 0.81 137.8M
2023-03-07 0.83 0.84 0.82 0.82 217.8M
2023-03-06 0.82 0.83 0.82 0.83 93.3M
2023-03-03 0.83 0.83 0.82 0.82 123.8M
2023-03-02 0.82 0.82 0.81 0.82 117.8M
2023-03-01 0.80 0.82 0.80 0.82 167.0M
2023-02-28 0.80 0.81 0.79 0.80 113.5M
2023-02-27 0.79 0.80 0.79 0.80 147.8M
2023-02-24 0.81 0.81 0.79 0.80 135.5M
2023-02-23 0.81 0.81 0.80 0.81 131.1M
2023-02-22 0.81 0.82 0.81 0.81 137.4M
2023-02-21 0.83 0.83 0.81 0.81 131.0M
2023-02-20 0.82 0.83 0.81 0.83 108.2M
2023-02-17 0.82 0.83 0.81 0.82 121.3M
2023-02-16 0.82 0.83 0.82 0.82 126.5M
2023-02-15 0.82 0.83 0.81 0.81 147.9M
2023-02-14 0.83 0.83 0.82 0.82 64.9M
2023-02-13 0.82 0.83 0.81 0.82 152.2M
2023-02-10 0.83 0.83 0.82 0.82 105.0M
2023-02-09 0.82 0.83 0.82 0.83 80.2M
2023-02-08 0.83 0.83 0.82 0.82 73.0M
2023-02-07 0.82 0.83 0.82 0.83 120.1M
2023-02-06 0.83 0.83 0.82 0.82 137.6M
2023-02-03 0.85 0.85 0.83 0.84 103.7M
2023-02-02 0.85 0.86 0.85 0.85 198.5M
2023-02-01 0.84 0.85 0.84 0.85 136.1M
2023-01-31 0.85 0.86 0.84 0.84 92.9M
2023-01-30 0.86 0.87 0.85 0.85 168.6M
2023-01-20 0.84 0.85 0.84 0.84 75.6M
2023-01-19 0.83 0.84 0.82 0.83 98.4M
2023-01-18 0.82 0.84 0.82 0.83 88.5M
2023-01-17 0.83 0.84 0.82 0.82 209.7M
2023-01-16 0.83 0.84 0.82 0.83 255.3M
2023-01-13 0.83 0.83 0.83 0.83 180.5M
2023-01-12 0.83 0.84 0.82 0.82 206.4M
2023-01-11 0.83 0.84 0.83 0.83 199.1M
2023-01-10 0.83 0.83 0.82 0.83 235.0M
2023-01-09 0.83 0.84 0.83 0.83 201.3M
2023-01-06 0.84 0.84 0.83 0.83 216.9M
2023-01-05 0.84 0.85 0.83 0.83 366.5M
2023-01-04 0.81 0.83 0.81 0.83 264.5M
2023-01-03 0.80 0.81 0.78 0.81 247.8M