Hwabao WP CSI Big Data Industry

516700
🏛️ China →
1.10
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
2024-12-31 0.91 0.92 0.88 0.88 8.6M
2024-12-30 0.91 0.92 0.90 0.91 5.9M
2024-12-27 0.92 0.93 0.91 0.91 6.6M
2024-12-26 0.90 0.93 0.90 0.92 7.0M
2024-12-25 0.91 0.92 0.90 0.90 3.2M
2024-12-24 0.91 0.92 0.90 0.91 3.4M
2024-12-23 0.93 0.94 0.90 0.91 5.1M
2024-12-20 0.92 0.94 0.92 0.93 6.0M
2024-12-19 0.89 0.93 0.88 0.93 6.6M
2024-12-18 0.88 0.90 0.87 0.90 2.8M
2024-12-17 0.89 0.90 0.88 0.88 3.0M
2024-12-16 0.91 0.91 0.89 0.89 6.1M
2024-12-13 0.92 0.92 0.90 0.90 4.4M
2024-12-12 0.92 0.93 0.91 0.92 5.4M
2024-12-11 0.92 0.92 0.91 0.92 2.6M
2024-12-10 0.94 0.95 0.92 0.92 7.4M
2024-12-09 0.92 0.93 0.90 0.91 3.8M
2024-12-06 0.91 0.93 0.90 0.92 5.8M
2024-12-05 0.90 0.92 0.90 0.91 4.4M
2024-12-04 0.91 0.92 0.90 0.90 3.2M
2024-12-03 0.93 0.93 0.90 0.91 4.0M
2024-12-02 0.92 0.93 0.91 0.93 7.3M
2024-11-29 0.89 0.93 0.89 0.92 7.7M
2024-11-28 0.90 0.91 0.89 0.89 5.9M
2024-11-27 0.86 0.89 0.85 0.89 9.8M
2024-11-26 0.88 0.89 0.86 0.87 4.2M
2024-11-25 0.89 0.90 0.86 0.88 7.3M
2024-11-22 0.92 0.94 0.89 0.89 11.4M
2024-11-21 0.91 0.93 0.90 0.92 5.1M
2024-11-20 0.90 0.93 0.89 0.92 8.8M
2024-11-19 0.87 0.90 0.85 0.90 9.3M
2024-11-18 0.92 0.92 0.87 0.87 12.8M
2024-11-15 0.95 0.96 0.92 0.92 11.6M
2024-11-14 0.99 1.00 0.95 0.95 13.7M
2024-11-13 0.99 1.01 0.98 1.00 13.1M
2024-11-12 1.05 1.07 0.98 0.99 32.0M
2024-11-11 0.96 1.05 0.95 1.05 16.2M
2024-11-08 0.92 0.98 0.92 0.96 14.8M
2024-11-07 0.90 0.93 0.88 0.92 4.4M
2024-11-06 0.89 0.92 0.88 0.90 5.9M
2024-11-05 0.84 0.89 0.83 0.89 12.1M
2024-11-04 0.81 0.84 0.81 0.84 3.0M
2024-11-01 0.86 0.86 0.82 0.82 8.0M
2024-10-31 0.84 0.87 0.83 0.86 8.2M
2024-10-30 0.84 0.84 0.83 0.84 3.5M
2024-10-29 0.82 0.85 0.82 0.84 7.7M
2024-10-28 0.82 0.83 0.81 0.82 2.2M
2024-10-25 0.81 0.82 0.81 0.82 3.2M
2024-10-24 0.81 0.82 0.80 0.81 2.6M
2024-10-23 0.82 0.84 0.81 0.82 4.6M
2024-10-22 0.83 0.83 0.81 0.82 3.6M
2024-10-21 0.82 0.85 0.81 0.83 9.0M
2024-10-18 0.77 0.84 0.76 0.82 9.7M
2024-10-17 0.77 0.79 0.77 0.77 6.3M
2024-10-16 0.74 0.78 0.74 0.76 3.1M
2024-10-15 0.77 0.80 0.77 0.77 6.8M
2024-10-14 0.75 0.78 0.73 0.78 4.9M
2024-10-11 0.78 0.78 0.74 0.75 7.5M
2024-10-10 0.87 0.87 0.78 0.79 9.9M
2024-10-09 0.86 0.89 0.80 0.83 15.7M
2024-10-08 0.85 0.85 0.82 0.85 12.9M
2024-09-30 0.76 0.77 0.72 0.77 12.3M
2024-09-27 0.65 0.70 0.65 0.70 4.2M
2024-09-26 0.63 0.64 0.61 0.64 3.5M
2024-09-25 0.61 0.63 0.61 0.62 3.9M
2024-09-24 0.59 0.61 0.59 0.61 29.8M
2024-09-23 0.59 0.60 0.59 0.59 27.1M
2024-09-20 0.59 0.59 0.58 0.59 1.1M
2024-09-19 0.57 0.59 0.57 0.58 1.8M
2024-09-18 0.57 0.57 0.56 0.57 0.8M
2024-09-13 0.58 0.58 0.57 0.57 0.4M
2024-09-12 0.59 0.59 0.58 0.58 0.8M
2024-09-11 0.58 0.58 0.58 0.58 0.5M
2024-09-10 0.57 0.58 0.56 0.58 1.6M
2024-09-09 0.57 0.57 0.56 0.57 1.0M
2024-09-06 0.58 0.58 0.57 0.57 1.2M
2024-09-05 0.58 0.59 0.58 0.58 0.7M
2024-09-04 0.58 0.58 0.58 0.58 0.3M
2024-09-03 0.57 0.58 0.57 0.58 0.5M
2024-09-02 0.58 0.59 0.57 0.57 0.5M
2024-08-30 0.58 0.60 0.58 0.59 1.4M
2024-08-29 0.57 0.58 0.56 0.57 1.2M
2024-08-28 0.56 0.57 0.56 0.57 0.5M
2024-08-27 0.57 0.57 0.56 0.56 0.6M
2024-08-26 0.57 0.57 0.57 0.57 0.5M
2024-08-23 0.56 0.57 0.56 0.57 1.2M
2024-08-22 0.58 0.58 0.56 0.56 1.2M
2024-08-21 0.58 0.58 0.58 0.58 2.1M
2024-08-20 0.59 0.59 0.58 0.58 3.5M
2024-08-19 0.59 0.60 0.59 0.60 0.4M
2024-08-16 0.59 0.59 0.59 0.59 1.7M
2024-08-15 0.58 0.60 0.58 0.59 2.3M
2024-08-14 0.59 0.59 0.59 0.59 0.6M
2024-08-13 0.59 0.59 0.58 0.59 0.9M
2024-08-12 0.59 0.59 0.59 0.59 1.2M
2024-08-09 0.60 0.60 0.60 0.60 0.7M
2024-08-08 0.60 0.61 0.59 0.60 1.9M
2024-08-07 0.61 0.61 0.60 0.60 1.6M
2024-08-06 0.61 0.62 0.60 0.61 1.3M
2024-08-05 0.62 0.63 0.60 0.60 2.2M
2024-08-02 0.63 0.64 0.62 0.62 1.2M
2024-08-01 0.65 0.65 0.63 0.64 2.1M
2024-07-31 0.62 0.64 0.62 0.64 2.8M
2024-07-30 0.61 0.62 0.61 0.62 1.2M
2024-07-29 0.62 0.62 0.62 0.62 0.3M
2024-07-26 0.62 0.62 0.61 0.62 0.7M
2024-07-25 0.62 0.62 0.61 0.62 2.5M
2024-07-24 0.63 0.63 0.61 0.62 1.8M
2024-07-23 0.64 0.64 0.62 0.62 1.8M
2024-07-22 0.64 0.65 0.64 0.64 3.5M
2024-07-19 0.62 0.64 0.62 0.63 4.1M
2024-07-18 0.62 0.62 0.61 0.62 2.1M
2024-07-17 0.63 0.64 0.62 0.62 1.3M
2024-07-16 0.61 0.63 0.61 0.63 3.0M
2024-07-15 0.62 0.62 0.61 0.61 2.6M
2024-07-12 0.63 0.63 0.62 0.62 4.9M
2024-07-11 0.62 0.63 0.62 0.63 1.1M
2024-07-10 0.62 0.63 0.61 0.62 1.7M
2024-07-09 0.61 0.62 0.60 0.62 2.2M
2024-07-08 0.62 0.62 0.60 0.60 3.5M
2024-07-05 0.63 0.64 0.62 0.63 1.0M
2024-07-04 0.64 0.64 0.62 0.62 1.1M
2024-07-03 0.64 0.64 0.63 0.63 1.7M
2024-07-02 0.65 0.66 0.64 0.65 3.5M
2024-07-01 0.64 0.65 0.63 0.65 3.4M
2024-06-28 0.64 0.66 0.64 0.64 4.7M
2024-06-27 0.66 0.66 0.64 0.64 4.9M
2024-06-26 0.63 0.66 0.62 0.66 6.2M
2024-06-25 0.64 0.64 0.62 0.62 3.0M
2024-06-24 0.66 0.66 0.64 0.64 1.6M
2024-06-21 0.66 0.66 0.65 0.66 4.1M
2024-06-20 0.68 0.68 0.66 0.66 4.2M
2024-06-19 0.69 0.69 0.68 0.68 3.4M
2024-06-18 0.67 0.69 0.67 0.68 3.2M
2024-06-17 0.68 0.68 0.67 0.67 2.8M
2024-06-14 0.67 0.68 0.67 0.68 1.5M
2024-06-13 0.67 0.67 0.66 0.67 2.5M
2024-06-12 0.67 0.67 0.67 0.67 2.8M
2024-06-11 0.65 0.67 0.64 0.67 2.8M
2024-06-07 0.66 0.66 0.65 0.65 2.0M
2024-06-06 0.67 0.67 0.65 0.66 4.5M
2024-06-05 0.67 0.68 0.67 0.67 4.3M
2024-06-04 0.67 0.67 0.66 0.67 2.9M
2024-06-03 0.67 0.68 0.66 0.67 3.8M
2024-05-31 0.67 0.68 0.67 0.67 2.8M
2024-05-30 0.67 0.67 0.66 0.66 2.5M
2024-05-29 0.67 0.67 0.66 0.66 2.6M
2024-05-28 0.68 0.68 0.66 0.67 2.5M
2024-05-27 0.67 0.68 0.67 0.68 3.2M
2024-05-24 0.70 0.70 0.67 0.67 3.9M
2024-05-23 0.71 0.71 0.69 0.69 4.4M
2024-05-22 0.70 0.71 0.70 0.71 3.4M
2024-05-21 0.71 0.71 0.70 0.70 3.1M
2024-05-20 0.70 0.71 0.70 0.71 4.4M
2024-05-17 0.69 0.70 0.69 0.70 1.5M
2024-05-16 0.69 0.70 0.69 0.69 2.9M
2024-05-15 0.69 0.69 0.68 0.69 1.7M
2024-05-14 0.69 0.70 0.68 0.69 2.8M
2024-05-13 0.70 0.70 0.68 0.69 2.1M
2024-05-10 0.71 0.71 0.69 0.70 3.4M
2024-05-09 0.71 0.71 0.70 0.71 2.7M
2024-05-08 0.72 0.72 0.70 0.70 4.1M
2024-05-07 0.72 0.73 0.72 0.72 7.9M
2024-05-06 0.74 0.74 0.72 0.73 2.1M
2024-04-30 0.75 0.75 0.71 0.72 3.0M
2024-04-29 0.73 0.73 0.71 0.73 2.9M
2024-04-26 0.69 0.71 0.69 0.71 1.9M
2024-04-25 0.69 0.69 0.66 0.68 1.1M
2024-04-24 0.67 0.69 0.67 0.69 1.8M
2024-04-23 0.67 0.67 0.66 0.67 0.6M
2024-04-22 0.67 0.68 0.66 0.67 2.0M
2024-04-19 0.69 0.69 0.67 0.68 2.7M
2024-04-18 0.69 0.71 0.69 0.69 3.4M
2024-04-17 0.67 0.70 0.67 0.70 2.6M
2024-04-16 0.69 0.71 0.67 0.67 3.3M
2024-04-15 0.69 0.70 0.68 0.69 2.2M
2024-04-12 0.71 0.71 0.69 0.69 1.4M
2024-04-11 0.69 0.71 0.69 0.70 3.4M
2024-04-10 0.71 0.71 0.69 0.69 3.0M
2024-04-09 0.71 0.71 0.70 0.71 1.9M
2024-04-08 0.72 0.72 0.71 0.71 3.0M
2024-04-03 0.74 0.74 0.72 0.72 3.7M
2024-04-02 0.76 0.76 0.74 0.74 3.7M
2024-04-01 0.75 0.76 0.75 0.76 4.8M
2024-03-29 0.76 0.77 0.74 0.75 5.0M
2024-03-28 0.73 0.77 0.72 0.76 5.9M
2024-03-27 0.76 0.76 0.72 0.72 4.3M
2024-03-26 0.78 0.79 0.75 0.76 4.0M
2024-03-25 0.80 0.81 0.78 0.78 3.6M
2024-03-22 0.80 0.81 0.79 0.81 4.9M
2024-03-21 0.80 0.82 0.80 0.80 4.4M
2024-03-20 0.79 0.81 0.79 0.80 2.8M
2024-03-19 0.79 0.80 0.79 0.79 3.6M
2024-03-18 0.78 0.80 0.78 0.79 4.5M
2024-03-15 0.78 0.78 0.76 0.78 2.9M
2024-03-14 0.79 0.79 0.77 0.78 4.0M
2024-03-13 0.79 0.80 0.78 0.79 3.0M
2024-03-12 0.78 0.79 0.78 0.78 3.7M
2024-03-11 0.77 0.79 0.77 0.79 4.4M
2024-03-08 0.76 0.78 0.76 0.78 5.4M
2024-03-07 0.78 0.79 0.76 0.76 4.8M
2024-03-06 0.79 0.80 0.77 0.78 3.7M
2024-03-05 0.79 0.81 0.78 0.79 5.8M
2024-03-04 0.82 0.82 0.79 0.80 8.5M
2024-03-01 0.77 0.81 0.77 0.80 5.8M
2024-02-29 0.72 0.77 0.71 0.77 5.2M
2024-02-28 0.77 0.79 0.73 0.73 7.3M
2024-02-27 0.72 0.77 0.72 0.77 6.2M
2024-02-26 0.72 0.74 0.71 0.73 4.1M
2024-02-23 0.72 0.72 0.71 0.72 3.9M
2024-02-22 0.70 0.72 0.70 0.71 5.5M
2024-02-21 0.68 0.70 0.67 0.69 33.0M
2024-02-20 0.69 0.71 0.68 0.69 33.3M
2024-02-19 0.67 0.73 0.67 0.69 3.4M
2024-02-08 0.64 0.67 0.64 0.66 3.8M
2024-02-07 0.63 0.65 0.61 0.64 5.1M
2024-02-06 0.58 0.62 0.57 0.62 4.1M
2024-02-05 0.60 0.60 0.56 0.58 5.0M
2024-02-02 0.64 0.64 0.59 0.61 6.3M
2024-02-01 0.62 0.65 0.62 0.63 3.5M
2024-01-31 0.66 0.66 0.62 0.63 3.8M
2024-01-30 0.67 0.68 0.66 0.66 0.7M
2024-01-29 0.70 0.70 0.67 0.67 1.4M
2024-01-26 0.70 0.71 0.69 0.69 2.2M
2024-01-25 0.68 0.70 0.67 0.70 2.6M
2024-01-24 0.69 0.69 0.66 0.68 1.4M
2024-01-23 0.65 0.68 0.65 0.68 2.5M
2024-01-22 0.69 0.69 0.65 0.65 3.4M
2024-01-19 0.69 0.70 0.68 0.69 4.1M
2024-01-18 0.68 0.70 0.67 0.70 2.2M
2024-01-17 0.69 0.70 0.68 0.68 3.4M
2024-01-16 0.70 0.70 0.69 0.70 4.6M
2024-01-15 0.70 0.71 0.70 0.70 2.9M
2024-01-12 0.73 0.73 0.71 0.71 4.5M
2024-01-11 0.70 0.73 0.70 0.72 4.3M
2024-01-10 0.70 0.72 0.70 0.71 2.8M
2024-01-09 0.72 0.73 0.71 0.72 2.6M
2024-01-08 0.73 0.74 0.72 0.72 2.3M
2024-01-05 0.76 0.76 0.74 0.74 1.9M
2024-01-04 0.76 0.76 0.75 0.76 3.6M
2024-01-03 0.78 0.78 0.76 0.77 4.0M
2024-01-02 0.80 0.80 0.78 0.78 3.0M