Huatai-PB CSI HK Connect Technology (513150)

513150
🏛️ China →
1.35
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
2022-12-30 0.83 0.83 0.82 0.82 12.4M
2022-12-29 0.81 0.82 0.80 0.82 31.0M
2022-12-28 0.82 0.84 0.81 0.82 16.1M
2022-12-27 0.81 0.81 0.80 0.81 5.3M
2022-12-26 0.81 0.81 0.80 0.80 0.9M
2022-12-23 0.81 0.82 0.80 0.81 14.6M
2022-12-22 0.80 0.82 0.80 0.82 12.8M
2022-12-21 0.79 0.79 0.78 0.78 12.2M
2022-12-20 0.80 0.80 0.77 0.78 16.9M
2022-12-19 0.82 0.83 0.80 0.80 22.5M
2022-12-16 0.81 0.82 0.79 0.81 30.2M
2022-12-15 0.82 0.82 0.80 0.81 16.0M
2022-12-14 0.83 0.83 0.81 0.82 28.7M
2022-12-13 0.82 0.83 0.81 0.82 15.8M
2022-12-12 0.83 0.84 0.81 0.82 17.3M
2022-12-09 0.84 0.90 0.82 0.84 30.6M
2022-12-08 0.79 0.83 0.79 0.83 40.4M
2022-12-07 0.81 0.84 0.80 0.80 32.6M
2022-12-06 0.80 0.83 0.79 0.80 27.0M
2022-12-05 0.80 0.82 0.79 0.81 38.6M
2022-12-02 0.77 0.79 0.77 0.77 31.6M
2022-12-01 0.79 0.81 0.77 0.78 46.7M
2022-11-30 0.74 0.76 0.74 0.76 26.0M
2022-11-29 0.72 0.74 0.72 0.74 27.0M
2022-11-28 0.70 0.71 0.66 0.71 46.8M
2022-11-25 0.73 0.73 0.71 0.72 18.9M
2022-11-24 0.73 0.74 0.72 0.73 40.1M
2022-11-23 0.73 0.73 0.71 0.73 58.2M
2022-11-22 0.76 0.76 0.72 0.73 70.8M
2022-11-21 0.78 0.78 0.74 0.76 67.2M
2022-11-18 0.84 0.84 0.76 0.77 90.6M
2022-11-17 0.78 0.78 0.75 0.77 62.9M
2022-11-16 0.78 0.80 0.77 0.77 96.7M
2022-11-15 0.75 0.79 0.74 0.78 64.9M
2022-11-14 0.76 0.76 0.74 0.74 57.3M
2022-11-11 0.74 0.74 0.72 0.73 64.9M
2022-11-10 0.69 0.70 0.68 0.68 42.6M
2022-11-09 0.73 0.73 0.70 0.70 41.1M
2022-11-08 0.74 0.74 0.72 0.72 60.9M
2022-11-07 0.71 0.75 0.70 0.73 106.0M
2022-11-04 0.68 0.73 0.68 0.71 93.7M
2022-11-03 0.67 0.68 0.66 0.67 66.1M
2022-11-02 0.66 0.68 0.65 0.67 66.1M
2022-11-01 0.61 0.67 0.61 0.66 92.8M
2022-10-31 0.62 0.64 0.60 0.62 64.3M
2022-10-28 0.64 0.64 0.60 0.61 36.4M
2022-10-27 0.66 0.67 0.64 0.64 32.6M
2022-10-26 0.62 0.66 0.62 0.64 42.5M
2022-10-25 0.61 0.64 0.58 0.62 52.1M
2022-10-24 0.65 0.65 0.60 0.61 62.1M
2022-10-21 0.66 0.67 0.65 0.66 36.6M
2022-10-20 0.67 0.67 0.64 0.65 52.8M
2022-10-19 0.69 0.70 0.68 0.68 24.7M
2022-10-18 0.69 0.70 0.68 0.69 21.7M
2022-10-17 0.68 0.68 0.66 0.67 29.0M
2022-10-14 0.66 0.69 0.66 0.68 19.3M
2022-10-13 0.67 0.67 0.65 0.66 21.9M
2022-10-12 0.66 0.68 0.63 0.67 31.4M
2022-10-11 0.66 0.66 0.65 0.66 28.6M
2022-10-10 0.69 0.69 0.66 0.66 25.5M
2022-09-30 0.69 0.70 0.67 0.68 26.4M
2022-09-29 0.72 0.72 0.69 0.70 21.0M
2022-09-28 0.73 0.73 0.71 0.71 25.8M
2022-09-27 0.72 0.73 0.71 0.73 27.9M
2022-09-26 0.70 0.73 0.70 0.72 24.2M
2022-09-23 0.71 0.72 0.71 0.71 14.2M
2022-09-22 0.72 0.74 0.71 0.71 30.4M
2022-09-21 0.75 0.75 0.73 0.73 35.4M
2022-09-20 0.74 0.76 0.74 0.75 17.2M
2022-09-19 0.75 0.75 0.74 0.74 30.0M
2022-09-16 0.77 0.77 0.76 0.76 42.9M
2022-09-15 0.77 0.78 0.77 0.77 24.6M
2022-09-14 0.77 0.78 0.77 0.77 26.1M
2022-09-13 0.81 0.81 0.79 0.79 19.3M
2022-09-09 0.79 0.81 0.79 0.81 23.1M
2022-09-08 0.80 0.80 0.78 0.78 18.8M
2022-09-07 0.80 0.80 0.79 0.80 38.8M
2022-09-06 0.80 0.81 0.79 0.80 24.1M
2022-09-05 0.81 0.81 0.79 0.80 24.9M