Hwabao WP CSI Technical Lead ETF (515000)

515000
🏛️ Chine →
1.01
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 1.17 1.17 1.16 1.16 40.3M
2022-12-29 1.15 1.17 1.15 1.16 44.3M
2022-12-28 1.16 1.16 1.15 1.15 33.9M
2022-12-27 1.15 1.16 1.15 1.16 38.4M
2022-12-26 1.14 1.16 1.14 1.15 32.2M
2022-12-23 1.14 1.14 1.13 1.14 32.7M
2022-12-22 1.14 1.15 1.13 1.14 34.9M
2022-12-21 1.14 1.15 1.13 1.14 33.7M
2022-12-20 1.16 1.16 1.14 1.14 34.9M
2022-12-19 1.17 1.18 1.15 1.15 45.5M
2022-12-16 1.19 1.19 1.17 1.18 38.7M
2022-12-15 1.18 1.19 1.18 1.19 34.7M
2022-12-14 1.19 1.20 1.18 1.18 38.3M
2022-12-13 1.20 1.21 1.19 1.19 39.7M
2022-12-12 1.19 1.21 1.19 1.21 54.0M
2022-12-09 1.18 1.19 1.18 1.19 39.5M
2022-12-08 1.20 1.20 1.19 1.19 44.5M
2022-12-07 1.20 1.21 1.20 1.20 40.1M
2022-12-06 1.20 1.22 1.20 1.21 45.3M
2022-12-05 1.19 1.20 1.19 1.20 43.9M
2022-12-02 1.19 1.21 1.19 1.19 37.5M
2022-12-01 1.19 1.20 1.19 1.20 50.4M
2022-11-30 1.18 1.18 1.17 1.18 39.3M
2022-11-29 1.16 1.19 1.16 1.18 46.3M
2022-11-28 1.17 1.17 1.16 1.16 37.6M
2022-11-25 1.18 1.19 1.18 1.18 39.1M
2022-11-24 1.20 1.20 1.18 1.18 38.3M
2022-11-23 1.20 1.20 1.18 1.19 47.4M
2022-11-22 1.22 1.22 1.20 1.20 43.4M
2022-11-21 1.22 1.22 1.20 1.22 39.0M
2022-11-18 1.24 1.25 1.22 1.23 53.9M
2022-11-17 1.22 1.24 1.20 1.24 54.9M
2022-11-16 1.24 1.24 1.22 1.22 51.8M
2022-11-15 1.19 1.23 1.18 1.23 91.5M
2022-11-14 1.17 1.19 1.17 1.19 45.2M
2022-11-11 1.20 1.20 1.17 1.17 75.5M
2022-11-10 1.17 1.18 1.15 1.16 60.9M
2022-11-09 1.19 1.20 1.18 1.18 40.3M
2022-11-08 1.21 1.21 1.19 1.19 54.9M
2022-11-07 1.20 1.22 1.20 1.20 55.8M
2022-11-04 1.18 1.21 1.18 1.21 61.5M
2022-11-03 1.18 1.19 1.18 1.19 63.4M
2022-11-02 1.18 1.20 1.17 1.19 80.3M
2022-11-01 1.16 1.18 1.15 1.18 85.4M
2022-10-31 1.13 1.17 1.12 1.16 59.9M
2022-10-28 1.15 1.16 1.12 1.13 67.0M
2022-10-27 1.15 1.17 1.15 1.16 58.7M
2022-10-26 1.12 1.16 1.11 1.15 69.4M
2022-10-25 1.13 1.14 1.11 1.12 50.6M
2022-10-24 1.15 1.17 1.13 1.13 59.9M
2022-10-21 1.16 1.16 1.13 1.15 47.1M
2022-10-20 1.13 1.17 1.13 1.15 63.5M
2022-10-19 1.14 1.14 1.13 1.13 43.8M
2022-10-18 1.15 1.16 1.14 1.15 49.6M
2022-10-17 1.13 1.15 1.13 1.15 56.0M
2022-10-14 1.09 1.14 1.09 1.14 62.3M
2022-10-13 1.07 1.10 1.07 1.09 47.5M
2022-10-12 1.06 1.08 1.03 1.08 46.0M
2022-10-11 1.05 1.06 1.05 1.05 38.8M
2022-10-10 1.10 1.10 1.06 1.06 49.4M
2022-09-30 1.12 1.12 1.10 1.10 43.4M
2022-09-29 1.12 1.13 1.11 1.12 39.2M
2022-09-28 1.13 1.13 1.11 1.11 32.9M
2022-09-27 1.10 1.13 1.10 1.13 37.1M
2022-09-26 1.10 1.12 1.10 1.10 38.7M
2022-09-23 1.12 1.13 1.10 1.11 47.7M
2022-09-22 1.13 1.14 1.12 1.12 40.6M
2022-09-21 1.15 1.15 1.13 1.14 43.3M
2022-09-20 1.16 1.17 1.15 1.15 38.5M
2022-09-19 1.17 1.18 1.15 1.16 42.2M
2022-09-16 1.18 1.20 1.18 1.18 43.7M
2022-09-15 1.21 1.21 1.18 1.19 48.7M
2022-09-14 1.20 1.21 1.19 1.21 38.7M
2022-09-13 1.21 1.23 1.21 1.21 39.7M
2022-09-09 1.20 1.21 1.19 1.21 44.4M
2022-09-08 1.21 1.21 1.20 1.20 43.2M
2022-09-07 1.21 1.22 1.20 1.21 46.8M
2022-09-06 1.20 1.21 1.19 1.21 46.4M
2022-09-05 1.21 1.21 1.19 1.20 43.3M
2022-09-02 1.21 1.22 1.20 1.21 46.1M
2022-09-01 1.22 1.22 1.20 1.20 42.8M
2022-08-31 1.21 1.22 1.20 1.22 46.8M
2022-08-30 1.22 1.22 1.20 1.21 41.8M
2022-08-29 1.22 1.22 1.21 1.22 41.4M
2022-08-26 1.23 1.24 1.22 1.23 33.9M
2022-08-25 1.22 1.23 1.21 1.23 47.7M
2022-08-24 1.27 1.27 1.22 1.22 78.2M
2022-08-23 1.26 1.28 1.26 1.27 46.1M
2022-08-22 1.26 1.28 1.25 1.27 45.8M
2022-08-19 1.28 1.30 1.26 1.26 73.5M
2022-08-18 1.29 1.30 1.28 1.29 53.2M
2022-08-17 1.29 1.30 1.27 1.30 60.4M
2022-08-16 1.30 1.30 1.28 1.28 64.5M
2022-08-15 1.31 1.31 1.29 1.29 57.1M
2022-08-12 1.34 1.34 1.31 1.31 61.4M
2022-08-11 1.30 1.33 1.30 1.33 70.6M
2022-08-10 1.31 1.31 1.29 1.29 52.4M
2022-08-09 1.31 1.31 1.29 1.31 50.6M
2022-08-08 1.32 1.32 1.31 1.31 54.7M
2022-08-05 1.27 1.33 1.26 1.32 106.9M
2022-08-04 1.25 1.27 1.25 1.26 49.3M
2022-08-03 1.23 1.27 1.23 1.24 59.8M
2022-08-02 1.24 1.25 1.22 1.23 56.9M
2022-08-01 1.23 1.26 1.22 1.25 51.0M
2022-07-29 1.26 1.26 1.24 1.24 55.1M
2022-07-28 1.24 1.27 1.24 1.26 62.8M
2022-07-27 1.25 1.25 1.24 1.24 37.3M
2022-07-26 1.24 1.25 1.24 1.25 37.2M
2022-07-25 1.26 1.26 1.24 1.24 40.6M
2022-07-22 1.27 1.28 1.25 1.26 46.4M
2022-07-21 1.26 1.28 1.26 1.27 58.0M
2022-07-20 1.26 1.27 1.26 1.26 47.4M
2022-07-19 1.26 1.26 1.24 1.26 36.1M
2022-07-18 1.25 1.26 1.23 1.26 41.9M
2022-07-15 1.26 1.28 1.25 1.25 36.4M
2022-07-14 1.25 1.27 1.24 1.26 39.6M
2022-07-13 1.25 1.26 1.24 1.25 41.3M
2022-07-12 1.28 1.28 1.25 1.25 44.9M
2022-07-11 1.30 1.30 1.27 1.28 55.8M
2022-07-08 1.30 1.33 1.30 1.31 49.3M
2022-07-07 1.30 1.30 1.28 1.30 47.5M
2022-07-06 1.31 1.33 1.30 1.31 58.5M
2022-07-05 1.33 1.33 1.29 1.31 51.2M
2022-07-04 1.32 1.33 1.30 1.33 40.9M
2022-07-01 1.32 1.33 1.31 1.32 44.6M
2022-06-30 1.30 1.33 1.30 1.32 94.8M
2022-06-29 1.32 1.34 1.30 1.30 65.9M
2022-06-28 1.30 1.33 1.28 1.32 52.0M
2022-06-27 1.28 1.31 1.28 1.30 201.9M
2022-06-24 1.27 1.29 1.26 1.28 100.8M
2022-06-23 1.24 1.26 1.23 1.26 44.1M
2022-06-22 1.28 1.28 1.24 1.25 49.4M
2022-06-21 1.29 1.29 1.27 1.28 42.1M
2022-06-20 1.27 1.30 1.27 1.29 43.5M
2022-06-17 1.26 1.28 1.24 1.28 72.5M
2022-06-16 1.25 1.28 1.25 1.26 133.5M
2022-06-15 1.24 1.28 1.24 1.25 129.1M
2022-06-14 1.24 1.24 1.20 1.24 47.1M
2022-06-13 1.25 1.26 1.24 1.25 29.7M
2022-06-10 1.24 1.27 1.24 1.27 32.7M
2022-06-09 1.28 1.28 1.25 1.25 57.0M
2022-06-08 1.28 1.30 1.27 1.29 35.1M
2022-06-07 1.29 1.29 1.27 1.28 35.2M
2022-06-06 1.26 1.29 1.25 1.29 73.3M
2022-06-02 1.22 1.25 1.22 1.25 36.6M
2022-06-01 1.23 1.24 1.22 1.23 27.3M
2022-05-31 1.21 1.24 1.20 1.24 43.4M
2022-05-30 1.20 1.21 1.19 1.21 49.1M
2022-05-27 1.20 1.22 1.19 1.20 23.0M
2022-05-26 1.20 1.20 1.17 1.20 26.2M
2022-05-25 1.18 1.20 1.18 1.19 22.8M
2022-05-24 1.23 1.24 1.18 1.18 34.6M
2022-05-23 1.23 1.24 1.22 1.23 27.5M
2022-05-20 1.22 1.23 1.21 1.23 34.1M
2022-05-19 1.20 1.21 1.19 1.21 28.0M
2022-05-18 1.21 1.22 1.20 1.21 29.6M
2022-05-17 1.19 1.21 1.18 1.21 29.6M
2022-05-16 1.21 1.21 1.19 1.19 31.4M
2022-05-13 1.22 1.23 1.19 1.20 28.9M
2022-05-12 1.20 1.22 1.20 1.22 28.9M
2022-05-11 1.17 1.24 1.17 1.21 57.1M
2022-05-10 1.15 1.18 1.14 1.18 33.9M
2022-05-09 1.15 1.17 1.15 1.16 26.5M
2022-05-06 1.18 1.18 1.16 1.16 40.7M
2022-05-05 1.19 1.21 1.18 1.20 29.4M
2022-04-29 1.17 1.21 1.16 1.21 54.5M
2022-04-28 1.16 1.17 1.14 1.15 36.5M
2022-04-27 1.09 1.16 1.09 1.16 51.7M
2022-04-26 1.13 1.15 1.11 1.11 51.1M
2022-04-25 1.20 1.20 1.14 1.14 41.0M
2022-04-22 1.23 1.23 1.21 1.22 24.9M
2022-04-21 1.26 1.27 1.23 1.23 32.3M
2022-04-20 1.28 1.28 1.26 1.26 28.5M
2022-04-19 1.29 1.30 1.27 1.27 27.7M
2022-04-18 1.27 1.30 1.26 1.30 31.3M
2022-04-15 1.25 1.28 1.25 1.27 25.4M
2022-04-14 1.28 1.29 1.25 1.27 35.7M
2022-04-13 1.27 1.28 1.26 1.27 27.0M
2022-04-12 1.27 1.29 1.25 1.29 31.9M
2022-04-11 1.31 1.31 1.26 1.27 34.7M
2022-04-08 1.34 1.34 1.31 1.32 34.3M
2022-04-07 1.36 1.37 1.34 1.34 37.3M
2022-04-06 1.39 1.39 1.36 1.36 33.0M
2022-04-01 1.37 1.39 1.37 1.39 23.5M
2022-03-31 1.41 1.41 1.38 1.39 46.9M
2022-03-30 1.39 1.41 1.38 1.41 33.4M
2022-03-29 1.40 1.40 1.37 1.38 28.9M
2022-03-28 1.40 1.40 1.38 1.39 31.2M
2022-03-25 1.43 1.43 1.40 1.40 47.7M
2022-03-24 1.44 1.44 1.42 1.43 26.8M
2022-03-23 1.43 1.45 1.42 1.44 37.4M
2022-03-22 1.45 1.45 1.43 1.43 50.7M
2022-03-21 1.44 1.45 1.43 1.45 25.3M
2022-03-18 1.44 1.45 1.42 1.44 34.6M
2022-03-17 1.43 1.46 1.43 1.44 52.3M
2022-03-16 1.37 1.41 1.34 1.41 44.4M
2022-03-15 1.40 1.42 1.36 1.36 40.1M
2022-03-14 1.44 1.45 1.41 1.41 25.1M
2022-03-11 1.41 1.45 1.40 1.45 40.1M
2022-03-10 1.45 1.45 1.43 1.43 30.6M
2022-03-09 1.43 1.44 1.36 1.42 39.2M
2022-03-08 1.45 1.46 1.41 1.43 67.7M
2022-03-07 1.50 1.51 1.44 1.45 44.8M
2022-03-04 1.52 1.53 1.51 1.51 26.1M
2022-03-03 1.55 1.55 1.52 1.52 30.4M
2022-03-02 1.56 1.56 1.53 1.54 27.4M
2022-03-01 1.56 1.56 1.55 1.56 28.1M
2022-02-28 1.55 1.56 1.54 1.56 38.3M
2022-02-25 1.55 1.57 1.55 1.56 26.8M
2022-02-24 1.57 1.57 1.52 1.54 43.9M
2022-02-23 1.53 1.57 1.53 1.57 45.0M
2022-02-22 1.54 1.54 1.52 1.53 50.6M
2022-02-21 1.54 1.55 1.54 1.55 39.1M
2022-02-18 1.53 1.54 1.52 1.54 20.2M
2022-02-17 1.53 1.54 1.52 1.53 45.3M
2022-02-16 1.54 1.54 1.53 1.53 19.1M
2022-02-15 1.50 1.54 1.50 1.53 35.4M
2022-02-14 1.51 1.52 1.49 1.50 48.7M
2022-02-11 1.54 1.54 1.51 1.52 27.6M
2022-02-10 1.56 1.56 1.54 1.55 23.8M
2022-02-09 1.54 1.55 1.53 1.55 26.6M
2022-02-08 1.55 1.55 1.51 1.54 34.2M
2022-02-07 1.56 1.58 1.55 1.55 24.9M
2022-01-28 1.56 1.57 1.54 1.54 42.5M
2022-01-27 1.61 1.61 1.56 1.56 54.5M
2022-01-26 1.61 1.62 1.59 1.61 59.5M
2022-01-25 1.65 1.65 1.60 1.61 39.7M
2022-01-24 1.65 1.66 1.64 1.65 41.8M
2022-01-21 1.67 1.68 1.65 1.65 41.6M
2022-01-20 1.68 1.69 1.67 1.67 35.5M
2022-01-19 1.69 1.70 1.67 1.68 33.1M
2022-01-18 1.70 1.72 1.68 1.70 27.3M
2022-01-17 1.65 1.70 1.65 1.69 45.5M
2022-01-14 1.65 1.66 1.64 1.65 24.0M
2022-01-13 1.69 1.69 1.65 1.65 28.7M
2022-01-12 1.67 1.68 1.67 1.68 29.1M
2022-01-11 1.70 1.70 1.67 1.67 33.4M
2022-01-10 1.68 1.71 1.67 1.70 43.9M
2022-01-07 1.70 1.71 1.69 1.69 24.6M
2022-01-06 1.72 1.72 1.68 1.70 35.4M
2022-01-05 1.76 1.76 1.71 1.72 40.0M
2022-01-04 1.77 1.77 1.74 1.76 26.7M