Huatai-PB Hang Seng Invt Drug (QDII)

520500
🏛️ China →
1.93
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 1.97 1.98 1.96 1.97 26,230.6K
09:35 1.97 1.98 1.96 1.97 25,058.8K
09:40 1.97 1.97 1.96 1.96 19,186.5K
09:45 1.96 1.97 1.96 1.96 13,874.2K
09:50 1.96 1.98 1.96 1.98 16,011.3K
09:55 1.98 1.99 1.97 1.97 36,667.4K
10:00 1.97 1.98 1.97 1.97 9,576.1K
10:05 1.97 1.98 1.97 1.97 8,659.5K
10:10 1.97 1.98 1.97 1.97 9,720.9K
10:15 1.97 1.97 1.97 1.97 10,343.1K
10:20 1.97 1.97 1.97 1.97 5,056.1K
10:25 1.97 1.97 1.97 1.97 4,022.9K
10:30 1.97 1.97 1.97 1.97 10,377.0K
10:35 1.97 1.97 1.97 1.97 4,127.5K
10:40 1.97 1.98 1.97 1.97 4,156.8K
10:45 1.97 1.97 1.97 1.97 2,071.9K
10:50 1.97 1.97 1.97 1.97 6,965.8K
10:55 1.97 1.97 1.96 1.97 4,290.9K
11:00 1.97 1.97 1.96 1.97 4,719.9K
11:05 1.97 1.97 1.96 1.96 3,104.3K
11:10 1.96 1.96 1.96 1.96 3,045.8K
11:15 1.96 1.96 1.96 1.96 6,260.2K
11:20 1.96 1.97 1.96 1.97 3,464.6K
11:25 1.97 1.97 1.96 1.97 2,300.6K
13:00 1.97 1.97 1.96 1.97 4,436.4K
13:05 1.97 1.97 1.97 1.97 3,160.7K
13:10 1.97 1.97 1.96 1.96 3,007.8K
13:15 1.96 1.96 1.96 1.96 7,306.2K
13:20 1.96 1.96 1.96 1.96 5,854.2K
13:25 1.96 1.96 1.96 1.96 3,267.5K
13:30 1.96 1.96 1.96 1.96 5,369.2K
13:35 1.96 1.96 1.96 1.96 3,994.4K
13:40 1.96 1.97 1.96 1.97 5,691.7K
13:45 1.97 1.97 1.97 1.97 3,196.9K
13:50 1.97 1.97 1.96 1.96 2,354.4K
13:55 1.97 1.97 1.96 1.97 1,141.5K
14:00 1.97 1.97 1.97 1.97 5,694.0K
14:05 1.97 1.97 1.97 1.97 4,891.3K
14:10 1.97 1.97 1.97 1.97 1,058.6K
14:15 1.97 1.97 1.97 1.97 1,980.9K
14:20 1.97 1.97 1.97 1.97 1,741.6K
14:25 1.97 1.97 1.97 1.97 2,053.0K
14:30 1.97 1.97 1.97 1.97 4,749.4K
14:35 1.97 1.97 1.97 1.97 4,521.5K
14:40 1.97 1.97 1.97 1.97 4,458.6K
14:45 1.97 1.97 1.97 1.97 2,963.3K
14:50 1.97 1.97 1.97 1.97 5,316.6K
14:55 1.97 1.97 1.97 1.97 4,782.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 1.94 1.95 1.91 1.93 349.7M
2025-09-25 1.97 1.99 1.96 1.97 332.3M
2025-09-24 1.96 1.98 1.95 1.96 327.9M
2025-09-23 2.01 2.01 1.95 1.97 378.9M
2025-09-22 1.99 2.02 1.98 2.01 391.9M
2025-09-19 2.02 2.03 1.96 1.97 411.9M
2025-09-18 2.00 2.04 1.98 2.01 646.4M
2025-09-17 2.02 2.03 1.97 1.99 400.8M
2025-09-16 2.05 2.06 2.01 2.02 334.5M
2025-09-15 2.05 2.07 2.03 2.04 476.8M
2025-09-12 2.06 2.07 2.03 2.05 597.8M
2025-09-11 1.93 2.04 1.90 2.04 780.4M
2025-09-10 2.10 2.12 2.06 2.07 382.2M
2025-09-09 2.09 2.13 2.06 2.10 503.8M
2025-09-08 2.12 2.14 2.07 2.10 676.6M
2025-09-05 2.01 2.12 2.01 2.12 690.2M
2025-09-04 2.10 2.11 2.00 2.01 552.5M
2025-09-03 2.08 2.12 2.06 2.09 593.0M
2025-09-02 2.06 2.11 2.03 2.06 691.8M
2025-09-01 2.00 2.06 1.97 2.06 626.7M
2025-08-29 1.94 2.01 1.92 2.00 607.5M
2025-08-28 1.97 1.99 1.89 1.94 556.3M
2025-08-27 2.09 2.09 1.97 1.98 485.6M
2025-08-26 2.08 2.10 2.05 2.05 393.0M
2025-08-25 2.10 2.11 2.06 2.08 493.3M
2025-08-22 2.07 2.08 2.05 2.08 469.2M
2025-08-21 2.03 2.06 2.02 2.04 460.5M
2025-08-20 2.06 2.08 2.00 2.03 555.0M
2025-08-19 2.12 2.14 2.06 2.06 617.8M
2025-08-18 2.08 2.12 2.07 2.12 567.0M
2025-08-15 2.02 2.07 2.01 2.06 588.2M
2025-08-14 2.02 2.03 2.00 2.01 568.2M
2025-08-13 1.94 2.01 1.94 2.00 606.2M
2025-08-12 1.95 1.97 1.92 1.94 470.6M
2025-08-11 1.96 1.97 1.89 1.94 608.8M
2025-08-08 1.95 1.98 1.93 1.94 529.8M
2025-08-07 2.04 2.05 1.96 1.98 629.7M
2025-08-06 2.05 2.06 2.02 2.04 552.6M
2025-08-05 1.97 2.02 1.97 2.02 636.8M
2025-08-04 1.96 1.96 1.89 1.96 549.3M
2025-08-01 1.99 2.04 1.95 1.97 801.4M
2025-07-31 1.99 2.05 1.97 1.99 948.5M
2025-07-30 2.03 2.09 1.97 1.98 1,031.9M
2025-07-29 1.96 2.03 1.95 2.03 824.6M
2025-07-28 1.90 1.95 1.89 1.95 549.6M
2025-07-25 1.90 1.93 1.88 1.88 592.1M
2025-07-24 1.88 1.90 1.86 1.89 646.0M
2025-07-23 1.88 1.91 1.86 1.87 724.4M
2025-07-22 1.85 1.93 1.85 1.87 1,032.3M
2025-07-21 1.87 1.88 1.83 1.86 488.6M
2025-07-18 1.88 1.88 1.85 1.87 640.3M
2025-07-17 1.77 1.87 1.77 1.86 1,102.0M
2025-07-16 1.75 1.77 1.74 1.76 522.4M
2025-07-15 1.69 1.74 1.68 1.73 648.6M
2025-07-14 1.65 1.68 1.63 1.68 497.4M
2025-07-11 1.63 1.65 1.63 1.64 550.5M
2025-07-10 1.63 1.66 1.62 1.63 379.7M
2025-07-09 1.61 1.65 1.59 1.63 662.5M
2025-07-08 1.62 1.64 1.60 1.61 445.4M
2025-07-07 1.65 1.66 1.62 1.62 397.6M
2025-07-04 1.62 1.66 1.61 1.64 756.0M
2025-07-03 1.57 1.63 1.56 1.63 961.5M
2025-07-02 1.59 1.61 1.56 1.56 374.6M
2025-07-01 1.56 1.60 1.55 1.60 270.2M
2025-06-30 1.54 1.56 1.52 1.56 363.5M
2025-06-27 1.56 1.56 1.53 1.53 368.8M
2025-06-26 1.58 1.58 1.54 1.55 373.2M
2025-06-25 1.60 1.62 1.58 1.59 479.2M
2025-06-24 1.56 1.60 1.54 1.59 604.5M
2025-06-23 1.49 1.55 1.48 1.55 605.5M
2025-06-20 1.51 1.51 1.48 1.50 359.6M
2025-06-19 1.55 1.57 1.48 1.50 535.7M
2025-06-18 1.54 1.56 1.52 1.54 441.2M
2025-06-17 1.65 1.66 1.53 1.54 630.0M
2025-06-16 1.64 1.68 1.61 1.62 497.6M
2025-06-13 1.68 1.73 1.63 1.64 846.8M
2025-06-12 1.60 1.69 1.60 1.69 778.6M
2025-06-11 1.62 1.63 1.59 1.60 452.5M
2025-06-10 1.56 1.63 1.56 1.61 798.4M
2025-06-09 1.50 1.57 1.48 1.55 431.8M
2025-06-06 1.47 1.49 1.45 1.49 344.0M
2025-06-05 1.50 1.51 1.44 1.46 408.2M
2025-06-04 1.44 1.50 1.43 1.48 513.6M
2025-06-03 1.40 1.43 1.40 1.42 308.7M
2025-05-30 1.42 1.43 1.40 1.41 303.6M
2025-05-29 1.35 1.41 1.34 1.40 349.0M
2025-05-28 1.36 1.36 1.34 1.35 154.0M
2025-05-27 1.31 1.36 1.31 1.35 241.4M
2025-05-26 1.36 1.36 1.31 1.32 141.4M
2025-05-23 1.37 1.39 1.35 1.35 271.9M
2025-05-22 1.36 1.37 1.35 1.35 208.3M
2025-05-21 1.35 1.38 1.34 1.37 278.4M
2025-05-20 1.32 1.36 1.32 1.35 357.6M
2025-05-19 1.28 1.30 1.28 1.29 246.3M
2025-05-16 1.25 1.29 1.25 1.27 262.6M
2025-05-15 1.24 1.26 1.24 1.25 161.2M
2025-05-14 1.24 1.26 1.24 1.25 192.1M
2025-05-13 1.25 1.26 1.24 1.24 229.7M
2025-05-12 1.26 1.26 1.22 1.23 351.5M
2025-05-09 1.28 1.29 1.28 1.29 261.9M
2025-05-08 1.27 1.29 1.26 1.27 206.6M
2025-05-07 1.33 1.33 1.27 1.27 309.8M
2025-05-06 1.35 1.36 1.32 1.33 256.8M
2025-04-30 1.34 1.35 1.31 1.33 296.4M
2025-04-29 1.32 1.35 1.31 1.33 338.1M
2025-04-28 1.30 1.33 1.28 1.31 401.0M
2025-04-25 1.37 1.39 1.33 1.34 369.1M
2025-04-24 1.33 1.37 1.33 1.34 514.2M
2025-04-23 1.33 1.36 1.32 1.32 382.4M
2025-04-22 1.24 1.31 1.24 1.30 643.4M
2025-04-21 1.21 1.24 1.21 1.23 76.1M
2025-04-18 1.22 1.22 1.21 1.21 54.7M
2025-04-17 1.20 1.23 1.20 1.21 259.7M
2025-04-16 1.26 1.26 1.19 1.21 251.3M
2025-04-15 1.29 1.31 1.25 1.26 307.6M
2025-04-14 1.25 1.28 1.24 1.28 432.9M
2025-04-11 1.14 1.21 1.14 1.21 399.2M
2025-04-10 1.17 1.20 1.15 1.16 323.6M
2025-04-09 1.04 1.12 1.02 1.11 488.2M
2025-04-08 1.20 1.20 1.08 1.10 280.5M
2025-04-07 1.22 1.22 1.20 1.20 29.3M
2025-04-03 1.33 1.48 1.31 1.33 707.3M
2025-04-02 1.37 1.37 1.33 1.35 234.1M
2025-04-01 1.31 1.39 1.30 1.37 399.4M
2025-03-31 1.29 1.33 1.27 1.29 364.2M
2025-03-28 1.28 1.34 1.28 1.29 635.9M
2025-03-27 1.20 1.28 1.19 1.28 273.5M
2025-03-26 1.20 1.21 1.19 1.20 63.0M
2025-03-25 1.22 1.23 1.20 1.20 77.8M
2025-03-24 1.23 1.25 1.21 1.22 142.0M
2025-03-21 1.28 1.28 1.22 1.23 146.2M
2025-03-20 1.27 1.30 1.26 1.28 157.7M
2025-03-19 1.26 1.27 1.25 1.27 135.3M
2025-03-18 1.23 1.27 1.23 1.25 167.9M
2025-03-17 1.24 1.24 1.21 1.22 112.1M
2025-03-14 1.18 1.23 1.18 1.23 136.9M
2025-03-13 1.18 1.20 1.16 1.17 136.3M
2025-03-12 1.18 1.20 1.17 1.17 74.6M
2025-03-11 1.16 1.19 1.16 1.17 102.8M
2025-03-10 1.21 1.22 1.17 1.17 88.4M
2025-03-07 1.19 1.22 1.18 1.19 115.5M
2025-03-06 1.20 1.22 1.19 1.19 135.8M
2025-03-05 1.18 1.19 1.17 1.18 93.7M
2025-03-04 1.15 1.17 1.13 1.17 95.8M
2025-03-03 1.19 1.20 1.16 1.17 133.0M
2025-02-28 1.23 1.24 1.18 1.18 127.1M
2025-02-27 1.23 1.25 1.20 1.23 193.8M
2025-02-26 1.18 1.22 1.17 1.22 159.5M
2025-02-25 1.17 1.19 1.13 1.16 119.5M
2025-02-24 1.21 1.21 1.16 1.17 174.9M
2025-02-21 1.15 1.20 1.15 1.20 159.9M
2025-02-20 1.13 1.15 1.12 1.14 168.7M
2025-02-19 1.10 1.13 1.10 1.12 73.8M
2025-02-18 1.09 1.11 1.08 1.10 83.6M
2025-02-17 1.08 1.10 1.07 1.10 190.3M
2025-02-14 1.04 1.13 1.04 1.06 541.3M
2025-02-13 1.03 1.04 1.02 1.03 39.3M
2025-02-12 1.03 1.03 1.02 1.03 35.2M
2025-02-11 1.04 1.05 1.02 1.03 46.2M
2025-02-10 1.10 1.11 1.04 1.04 166.5M
2025-02-07 1.03 1.05 1.03 1.04 52.0M
2025-02-06 0.99 1.04 0.99 1.03 96.8M
2025-02-05 0.99 1.00 0.98 0.99 19.2M
2025-01-27 0.98 0.99 0.98 0.98 19.2M
2025-01-24 0.97 0.99 0.96 0.98 77.3M
2025-01-23 0.98 0.99 0.96 0.96 41.2M
2025-01-22 0.97 0.98 0.97 0.97 26.1M
2025-01-21 0.99 0.99 0.97 0.97 63.3M
2025-01-20 0.96 1.00 0.96 0.98 210.7M
2025-01-17 0.94 1.02 0.94 0.95 329.2M
2025-01-16 0.95 0.96 0.93 0.94 25.4M
2025-01-15 0.96 0.96 0.94 0.94 27.8M
2025-01-14 0.94 0.98 0.94 0.95 137.5M
2025-01-13 0.94 0.94 0.93 0.93 3.8M
2025-01-10 0.96 0.96 0.94 0.94 6.8M
2025-01-09 0.94 0.96 0.94 0.95 14.2M
2025-01-08 0.96 0.96 0.93 0.94 5.8M
2025-01-07 0.98 0.98 0.95 0.96 11.2M
2025-01-06 0.97 0.98 0.96 0.97 15.8M
2025-01-03 0.97 0.98 0.96 0.96 24.4M
2025-01-02 0.99 0.99 0.97 0.97 9.4M