Hwabao WP CSI Bank (512800)

512800
🏛️ China →
0.79
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
2021-12-31 1.13 1.14 1.13 1.13 261.6M
2021-12-30 1.13 1.14 1.13 1.13 265.5M
2021-12-29 1.14 1.14 1.13 1.13 297.5M
2021-12-28 1.14 1.14 1.13 1.14 212.3M
2021-12-27 1.14 1.14 1.13 1.14 285.3M
2021-12-24 1.15 1.15 1.14 1.14 270.1M
2021-12-23 1.15 1.15 1.14 1.14 124.8M
2021-12-22 1.16 1.16 1.14 1.15 208.3M
2021-12-21 1.15 1.16 1.15 1.15 256.9M
2021-12-20 1.15 1.15 1.14 1.15 227.2M
2021-12-17 1.15 1.16 1.15 1.15 183.4M
2021-12-16 1.15 1.15 1.14 1.15 239.4M
2021-12-15 1.15 1.15 1.14 1.15 159.6M
2021-12-14 1.16 1.16 1.15 1.15 264.0M
2021-12-13 1.17 1.18 1.16 1.16 320.4M
2021-12-10 1.17 1.18 1.16 1.17 243.4M
2021-12-09 1.16 1.18 1.16 1.17 444.6M
2021-12-08 1.16 1.17 1.16 1.16 314.8M
2021-12-07 1.16 1.17 1.15 1.16 355.9M
2021-12-06 1.15 1.16 1.15 1.15 461.6M
2021-12-03 1.14 1.15 1.13 1.14 245.5M
2021-12-02 1.13 1.14 1.13 1.14 224.5M
2021-12-01 1.13 1.14 1.13 1.13 167.7M
2021-11-30 1.13 1.13 1.12 1.13 171.7M
2021-11-29 1.13 1.13 1.13 1.13 226.9M
2021-11-26 1.14 1.14 1.13 1.14 213.2M
2021-11-25 1.15 1.15 1.14 1.14 137.2M
2021-11-24 1.15 1.15 1.14 1.15 226.6M
2021-11-23 1.15 1.15 1.14 1.15 196.4M
2021-11-22 1.15 1.15 1.14 1.15 216.3M
2021-11-19 1.14 1.16 1.14 1.16 192.0M
2021-11-18 1.15 1.15 1.14 1.14 133.6M
2021-11-17 1.16 1.16 1.15 1.15 127.2M
2021-11-16 1.17 1.17 1.15 1.16 194.6M
2021-11-15 1.16 1.17 1.16 1.17 154.0M
2021-11-12 1.16 1.17 1.16 1.16 193.5M
2021-11-11 1.14 1.17 1.13 1.16 477.7M
2021-11-10 1.14 1.14 1.13 1.14 380.6M
2021-11-09 1.14 1.14 1.13 1.14 371.1M
2021-11-08 1.14 1.14 1.14 1.14 440.8M
2021-11-05 1.14 1.15 1.14 1.14 224.6M
2021-11-04 1.15 1.16 1.14 1.15 303.0M
2021-11-03 1.15 1.16 1.15 1.15 161.9M
2021-11-02 1.19 1.19 1.15 1.15 719.2M
2021-11-01 1.17 1.19 1.17 1.19 280.5M
2021-10-29 1.18 1.19 1.17 1.17 150.3M
2021-10-28 1.18 1.19 1.13 1.18 168.4M
2021-10-27 1.19 1.19 1.18 1.19 300.2M
2021-10-26 1.19 1.21 1.19 1.20 207.4M
2021-10-25 1.18 1.20 1.18 1.20 305.1M
2021-10-22 1.20 1.21 1.19 1.20 282.5M
2021-10-21 1.18 1.20 1.18 1.19 612.2M
2021-10-20 1.18 1.19 1.17 1.17 198.0M
2021-10-19 1.17 1.18 1.17 1.18 191.4M
2021-10-18 1.18 1.18 1.17 1.17 222.1M
2021-10-15 1.17 1.18 1.17 1.18 217.8M
2021-10-14 1.18 1.19 1.17 1.17 222.5M
2021-10-13 1.18 1.19 1.17 1.18 276.4M
2021-10-12 1.18 1.19 1.17 1.18 503.7M
2021-10-11 1.16 1.19 1.16 1.18 572.1M
2021-10-08 1.14 1.16 1.14 1.16 312.2M
2021-09-30 1.15 1.15 1.13 1.14 273.5M
2021-09-29 1.14 1.16 1.13 1.15 361.0M
2021-09-28 1.12 1.15 1.12 1.14 470.5M
2021-09-27 1.12 1.13 1.11 1.12 509.4M
2021-09-24 1.13 1.13 1.12 1.12 379.0M
2021-09-23 1.14 1.15 1.13 1.13 249.9M
2021-09-22 1.13 1.14 1.12 1.13 463.6M
2021-09-17 1.15 1.16 1.15 1.16 302.3M
2021-09-16 1.16 1.17 1.15 1.15 237.0M
2021-09-15 1.17 1.18 1.16 1.16 263.4M
2021-09-14 1.21 1.21 1.17 1.17 504.6M
2021-09-13 1.20 1.21 1.20 1.21 261.6M
2021-09-10 1.18 1.22 1.18 1.21 625.3M
2021-09-09 1.18 1.19 1.17 1.18 221.9M
2021-09-08 1.19 1.20 1.18 1.18 281.1M
2021-09-07 1.17 1.19 1.16 1.19 470.1M
2021-09-06 1.16 1.18 1.16 1.17 299.7M
2021-09-03 1.17 1.18 1.15 1.17 434.3M
2021-09-02 1.16 1.17 1.15 1.16 416.4M
2021-09-01 1.13 1.16 1.12 1.16 344.4M
2021-08-31 1.11 1.13 1.11 1.13 221.2M
2021-08-30 1.13 1.13 1.11 1.11 301.4M
2021-08-27 1.13 1.14 1.13 1.13 253.4M
2021-08-26 1.15 1.15 1.12 1.13 305.8M
2021-08-25 1.16 1.16 1.14 1.15 183.5M
2021-08-24 1.15 1.16 1.15 1.16 243.0M
2021-08-23 1.15 1.16 1.15 1.15 289.7M
2021-08-20 1.16 1.17 1.14 1.15 279.9M
2021-08-19 1.18 1.18 1.16 1.16 249.1M
2021-08-18 1.14 1.19 1.14 1.18 337.8M
2021-08-17 1.15 1.17 1.12 1.14 263.7M
2021-08-16 1.17 1.17 1.15 1.16 142.4M
2021-08-13 1.16 1.16 1.15 1.16 133.6M
2021-08-12 1.16 1.17 1.15 1.16 148.6M
2021-08-11 1.15 1.18 1.15 1.16 439.9M
2021-08-10 1.13 1.16 1.12 1.15 434.7M
2021-08-09 1.10 1.14 1.10 1.13 399.2M
2021-08-06 1.09 1.10 1.09 1.10 196.8M
2021-08-05 1.10 1.11 1.09 1.10 157.9M
2021-08-04 1.11 1.11 1.10 1.10 224.7M
2021-08-03 1.11 1.11 1.10 1.11 207.4M
2021-08-02 1.10 1.12 1.08 1.12 318.7M
2021-07-30 1.11 1.11 1.09 1.10 241.2M
2021-07-29 1.13 1.13 1.11 1.12 291.8M
2021-07-28 1.11 1.13 1.11 1.12 201.2M
2021-07-27 1.14 1.14 1.11 1.11 288.2M
2021-07-26 1.17 1.17 1.14 1.14 365.9M
2021-07-23 1.18 1.18 1.17 1.18 233.9M
2021-07-22 1.17 1.19 1.17 1.18 277.0M
2021-07-21 1.18 1.19 1.17 1.18 313.7M
2021-07-20 1.19 1.19 1.18 1.18 223.1M
2021-07-19 1.20 1.20 1.18 1.20 177.7M
2021-07-16 1.20 1.21 1.19 1.20 158.4M
2021-07-15 1.17 1.20 1.17 1.20 370.8M
2021-07-14 1.19 1.19 1.17 1.17 357.3M
2021-07-13 1.19 1.20 1.18 1.19 275.0M
2021-07-12 1.20 1.20 1.18 1.19 413.1M
2021-07-09 1.20 1.21 1.19 1.19 276.0M
2021-07-08 1.24 1.25 1.20 1.20 577.2M
2021-07-07 1.23 1.25 1.23 1.23 190.5M
2021-07-06 1.22 1.24 1.22 1.24 216.8M
2021-07-05 1.22 1.23 1.21 1.22 245.0M
2021-07-02 1.24 1.24 1.22 1.23 210.4M
2021-07-01 1.23 1.25 1.23 1.25 322.4M
2021-06-30 1.22 1.23 1.22 1.23 192.2M
2021-06-29 1.22 1.23 1.22 1.22 296.1M
2021-06-28 1.25 1.25 1.22 1.23 354.5M
2021-06-25 1.23 1.25 1.23 1.25 249.7M
2021-06-24 1.23 1.24 1.22 1.23 193.5M
2021-06-23 1.23 1.23 1.22 1.23 158.3M
2021-06-22 1.22 1.23 1.22 1.23 227.9M
2021-06-21 1.23 1.23 1.21 1.21 230.9M
2021-06-18 1.23 1.24 1.22 1.23 217.2M
2021-06-17 1.24 1.25 1.24 1.24 177.4M
2021-06-16 1.24 1.25 1.23 1.24 191.4M
2021-06-15 1.24 1.25 1.23 1.24 152.0M
2021-06-11 1.27 1.27 1.24 1.25 284.0M
2021-06-10 1.27 1.28 1.27 1.27 227.8M
2021-06-09 1.27 1.28 1.27 1.27 221.8M
2021-06-08 1.27 1.28 1.26 1.27 206.3M
2021-06-07 1.28 1.29 1.27 1.28 233.8M
2021-06-04 1.27 1.30 1.27 1.28 332.9M
2021-06-03 1.27 1.29 1.27 1.27 243.8M
2021-06-02 1.28 1.28 1.26 1.28 228.9M
2021-06-01 1.28 1.28 1.27 1.27 279.4M
2021-05-31 1.29 1.29 1.28 1.29 196.6M
2021-05-28 1.29 1.30 1.28 1.29 249.6M
2021-05-27 1.30 1.30 1.28 1.29 278.7M
2021-05-26 1.29 1.31 1.29 1.30 242.5M
2021-05-25 1.24 1.29 1.24 1.29 365.5M
2021-05-24 1.24 1.25 1.24 1.24 150.0M
2021-05-21 1.26 1.26 1.24 1.24 169.1M
2021-05-20 1.25 1.26 1.24 1.26 212.9M
2021-05-19 1.26 1.26 1.24 1.25 186.0M
2021-05-18 1.27 1.27 1.26 1.26 136.5M
2021-05-17 1.26 1.28 1.26 1.27 276.8M
2021-05-14 1.25 1.27 1.24 1.27 239.9M
2021-05-13 1.25 1.26 1.24 1.25 232.0M
2021-05-12 1.24 1.27 1.24 1.25 169.4M
2021-05-11 1.24 1.25 1.24 1.25 128.3M
2021-05-10 1.26 1.26 1.23 1.25 163.9M
2021-05-07 1.24 1.26 1.24 1.26 195.8M
2021-05-06 1.23 1.25 1.23 1.24 177.9M
2021-04-30 1.25 1.25 1.22 1.23 254.6M
2021-04-29 1.23 1.25 1.22 1.25 204.4M
2021-04-28 1.23 1.23 1.22 1.22 106.2M
2021-04-27 1.22 1.23 1.22 1.23 113.0M
2021-04-26 1.25 1.25 1.22 1.22 236.7M
2021-04-23 1.23 1.24 1.23 1.24 175.0M
2021-04-22 1.24 1.25 1.23 1.23 211.4M
2021-04-21 1.22 1.25 1.22 1.24 284.3M
2021-04-20 1.21 1.23 1.21 1.22 196.9M
2021-04-19 1.20 1.22 1.19 1.22 214.1M
2021-04-16 1.20 1.20 1.19 1.20 142.8M
2021-04-15 1.21 1.21 1.19 1.20 366.1M
2021-04-14 1.22 1.23 1.21 1.21 249.8M
2021-04-13 1.23 1.24 1.22 1.22 179.9M
2021-04-12 1.23 1.23 1.22 1.23 227.6M
2021-04-09 1.24 1.24 1.23 1.23 149.7M
2021-04-08 1.24 1.24 1.24 1.24 160.1M
2021-04-07 1.25 1.25 1.24 1.24 164.7M
2021-04-06 1.24 1.25 1.24 1.25 144.5M
2021-04-02 1.26 1.26 1.24 1.24 265.0M
2021-04-01 1.26 1.26 1.25 1.26 199.9M
2021-03-31 1.25 1.27 1.24 1.26 226.7M
2021-03-30 1.25 1.26 1.24 1.26 203.4M
2021-03-29 1.24 1.25 1.24 1.25 179.6M
2021-03-26 1.24 1.24 1.23 1.24 187.8M
2021-03-25 1.24 1.25 1.23 1.23 165.0M
2021-03-24 1.25 1.26 1.24 1.24 187.0M
2021-03-23 1.26 1.27 1.25 1.26 263.6M
2021-03-22 1.24 1.27 1.24 1.26 236.3M
2021-03-19 1.28 1.28 1.24 1.24 279.6M
2021-03-18 1.27 1.28 1.27 1.28 233.7M
2021-03-17 1.28 1.29 1.27 1.27 295.3M
2021-03-16 1.28 1.31 1.28 1.29 286.5M
2021-03-15 1.27 1.30 1.26 1.28 414.1M
2021-03-12 1.25 1.27 1.25 1.27 243.9M
2021-03-11 1.23 1.27 1.23 1.25 371.1M
2021-03-10 1.23 1.23 1.21 1.22 212.7M
2021-03-09 1.25 1.26 1.22 1.22 535.2M
2021-03-08 1.27 1.28 1.25 1.25 288.0M
2021-03-05 1.27 1.29 1.24 1.27 309.4M
2021-03-04 1.28 1.30 1.27 1.28 482.7M
2021-03-03 1.23 1.29 1.23 1.29 554.5M
2021-03-02 1.25 1.25 1.22 1.23 250.2M
2021-03-01 1.25 1.25 1.23 1.24 758.0M
2021-02-26 1.27 1.28 1.24 1.24 491.7M
2021-02-25 1.27 1.30 1.27 1.29 527.2M
2021-02-24 1.29 1.29 1.26 1.27 390.5M
2021-02-23 1.27 1.31 1.27 1.29 638.2M
2021-02-22 1.30 1.30 1.27 1.27 520.8M
2021-02-19 1.30 1.32 1.29 1.30 527.4M
2021-02-18 1.29 1.32 1.29 1.31 557.4M
2021-02-10 1.30 1.31 1.27 1.28 701.8M
2021-02-09 1.29 1.29 1.27 1.29 627.2M
2021-02-08 1.28 1.30 1.26 1.29 793.5M
2021-02-05 1.25 1.29 1.25 1.29 870.1M
2021-02-04 1.23 1.27 1.23 1.25 593.0M
2021-02-03 1.22 1.26 1.21 1.24 629.5M
2021-02-02 1.23 1.24 1.22 1.22 454.1M
2021-02-01 1.21 1.24 1.20 1.24 611.1M
2021-01-29 1.22 1.22 1.20 1.21 504.7M
2021-01-28 1.21 1.21 1.20 1.21 394.3M
2021-01-27 1.20 1.23 1.20 1.22 526.8M
2021-01-26 1.20 1.22 1.20 1.20 352.6M
2021-01-25 1.20 1.21 1.18 1.21 417.8M
2021-01-22 1.22 1.22 1.19 1.20 424.3M
2021-01-21 1.22 1.24 1.22 1.23 463.7M
2021-01-20 1.23 1.25 1.22 1.22 434.3M
2021-01-19 1.23 1.25 1.22 1.23 564.3M
2021-01-18 1.21 1.24 1.21 1.23 633.7M
2021-01-15 1.20 1.24 1.20 1.21 1,126.9M
2021-01-14 1.17 1.19 1.17 1.17 482.6M
2021-01-13 1.18 1.18 1.17 1.18 536.4M
2021-01-12 1.16 1.18 1.15 1.18 474.9M
2021-01-11 1.15 1.17 1.15 1.16 762.0M
2021-01-08 1.15 1.16 1.14 1.15 594.4M
2021-01-07 1.13 1.15 1.13 1.14 745.2M
2021-01-06 1.11 1.13 1.10 1.13 975.8M
2021-01-05 1.12 1.12 1.10 1.11 1,118.9M
2021-01-04 1.14 1.14 1.11 1.12 1,086.0M