Bosera CSI Consumer Staples (159672)

159672
🏛️ 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
09:30 0.80 0.80 0.80 0.80 39.4K
09:35 0.80 0.80 0.80 0.80 185.2K
09:40 0.80 0.80 0.80 0.80 11.2K
09:45 0.80 0.80 0.80 0.80 327.5K
09:50 0.80 0.80 0.80 0.80 29.1K
09:55 0.80 0.80 0.80 0.80 385.3K
10:00 0.80 0.80 0.80 0.80 222.1K
10:05 0.80 0.80 0.79 0.79 189.4K
10:10 0.80 0.80 0.79 0.79 6.2K
10:15 0.80 0.80 0.79 0.80 63.6K
10:20 0.80 0.80 0.79 0.79 14.3K
10:25 0.80 0.80 0.80 0.80 17.7K
10:30 0.80 0.80 0.80 0.80 3.2K
10:35 0.80 0.80 0.80 0.80 67.7K
10:45 0.80 0.80 0.80 0.80 20.6K
10:50 0.80 0.80 0.80 0.80 37.4K
10:55 0.80 0.80 0.80 0.80 100.0K
11:00 0.80 0.80 0.80 0.80 117.0K
11:05 0.80 0.80 0.80 0.80 2.8K
11:10 0.80 0.80 0.80 0.80 210.0K
11:15 0.80 0.80 0.80 0.80 18.0K
11:20 0.80 0.80 0.80 0.80 175.5K
11:25 0.80 0.80 0.80 0.80 6.9K
13:00 0.80 0.80 0.80 0.80 270.1K
13:10 0.79 0.80 0.79 0.80 6.3K
13:15 0.80 0.80 0.79 0.79 77.2K
13:20 0.79 0.79 0.79 0.79 16.5K
13:25 0.79 0.80 0.79 0.79 35.2K
13:30 0.79 0.79 0.79 0.79 6.4K
13:35 0.79 0.80 0.79 0.80 5.2K
13:45 0.79 0.80 0.79 0.80 58.9K
13:50 0.80 0.80 0.79 0.79 8.4K
14:00 0.80 0.80 0.80 0.80 200.0K
14:05 0.80 0.80 0.80 0.80 91.5K
14:10 0.80 0.80 0.80 0.80 11.1K
14:20 0.80 0.80 0.80 0.80 17.5K
14:30 0.80 0.80 0.79 0.79 332.0K
14:35 0.79 0.79 0.79 0.79 6.4K
14:40 0.79 0.80 0.79 0.80 33.6K
14:45 0.79 0.79 0.79 0.79 98.4K
14:50 0.79 0.79 0.79 0.79 64.2K
14:55 0.79 0.79 0.79 0.79 133.2K
15:00 0.79 0.79 0.79 0.79 2.0K
15:40 0.79 0.79 0.79 0.79 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 0.79 0.80 0.79 0.79 3.0M
2025-09-25 0.80 0.80 0.79 0.79 3.7M
2025-09-24 0.80 0.80 0.79 0.80 2.8M
2025-09-23 0.80 0.81 0.79 0.80 3.4M
2025-09-22 0.81 0.82 0.80 0.80 5.5M
2025-09-19 0.81 0.81 0.81 0.81 1.6M
2025-09-18 0.82 0.83 0.81 0.81 6.9M
2025-09-17 0.83 0.83 0.82 0.82 6.6M
2025-09-16 0.84 0.84 0.82 0.83 5.4M
2025-09-15 0.83 0.84 0.83 0.84 4.7M
2025-09-12 0.84 0.85 0.83 0.83 3.8M
2025-09-11 0.83 0.84 0.83 0.84 6.5M
2025-09-10 0.83 0.83 0.83 0.83 2.8M
2025-09-09 0.83 0.83 0.82 0.83 5.0M
2025-09-08 0.82 0.83 0.81 0.83 7.0M
2025-09-05 0.81 0.82 0.80 0.82 5.7M
2025-09-04 0.81 0.81 0.80 0.81 4.9M
2025-09-03 0.82 0.83 0.81 0.81 6.8M
2025-09-02 0.83 0.84 0.82 0.82 6.9M
2025-09-01 0.84 0.84 0.82 0.83 6.1M
2025-08-29 0.82 0.83 0.82 0.83 6.4M
2025-08-28 0.81 0.82 0.80 0.81 6.2M
2025-08-27 0.83 0.83 0.81 0.82 9.8M
2025-08-26 0.82 0.84 0.82 0.83 9.6M
2025-08-25 0.81 0.83 0.81 0.82 12.4M
2025-08-22 0.81 0.81 0.80 0.81 4.7M
2025-08-21 0.80 0.81 0.80 0.80 9.8M
2025-08-20 0.79 0.80 0.78 0.80 11.9M
2025-08-19 0.79 0.79 0.78 0.79 9.1M
2025-08-18 0.78 0.79 0.78 0.78 8.0M
2025-08-15 0.77 0.78 0.77 0.78 4.8M
2025-08-14 0.78 0.79 0.77 0.78 8.3M
2025-08-13 0.78 0.78 0.77 0.78 3.4M
2025-08-12 0.78 0.78 0.78 0.78 7.6M
2025-08-11 0.77 0.78 0.77 0.78 5.0M
2025-08-08 0.77 0.77 0.77 0.77 2.3M
2025-08-07 0.77 0.77 0.77 0.77 7.2M
2025-08-06 0.77 0.77 0.77 0.77 2.0M
2025-08-05 0.77 0.77 0.77 0.77 4.7M
2025-08-04 0.76 0.77 0.76 0.76 2.2M
2025-08-01 0.77 0.77 0.76 0.77 3.6M
2025-07-31 0.78 0.78 0.76 0.77 10.1M
2025-07-30 0.78 0.78 0.77 0.78 8.0M
2025-07-29 0.78 0.78 0.77 0.78 8.1M
2025-07-28 0.78 0.78 0.78 0.78 6.5M
2025-07-25 0.79 0.79 0.78 0.78 4.5M
2025-07-24 0.79 0.79 0.79 0.79 2.8M
2025-07-23 0.79 0.80 0.79 0.79 8.5M
2025-07-22 0.78 0.79 0.78 0.79 8.8M
2025-07-21 0.78 0.78 0.77 0.78 3.9M
2025-07-18 0.76 0.77 0.76 0.77 4.1M
2025-07-17 0.76 0.77 0.76 0.77 2.6M
2025-07-16 0.76 0.76 0.76 0.76 2.1M
2025-07-15 0.77 0.77 0.76 0.76 4.3M
2025-07-14 0.77 0.77 0.76 0.77 2.2M
2025-07-11 0.77 0.77 0.76 0.77 4.4M
2025-07-10 0.76 0.76 0.76 0.76 2.4M
2025-07-09 0.76 0.77 0.76 0.76 7.6M
2025-07-08 0.76 0.76 0.75 0.76 4.6M
2025-07-07 0.75 0.76 0.75 0.75 2.5M
2025-07-04 0.76 0.76 0.75 0.76 1.8M
2025-07-03 0.76 0.76 0.75 0.76 0.9M
2025-07-02 0.75 0.76 0.75 0.75 1.9M
2025-07-01 0.75 0.75 0.75 0.75 1.1M
2025-06-30 0.75 0.75 0.75 0.75 1.8M
2025-06-27 0.75 0.75 0.75 0.75 2.5M
2025-06-26 0.76 0.76 0.75 0.75 2.8M
2025-06-25 0.76 0.76 0.75 0.76 4.1M
2025-06-24 0.75 0.76 0.75 0.75 1.8M
2025-06-23 0.75 0.75 0.74 0.75 7.5M
2025-06-20 0.75 0.76 0.75 0.75 3.6M
2025-06-19 0.75 0.75 0.75 0.75 6.1M
2025-06-18 0.76 0.76 0.75 0.75 2.8M
2025-06-17 0.75 0.76 0.75 0.75 2.3M
2025-06-16 0.76 0.76 0.75 0.75 2.5M
2025-06-13 0.77 0.77 0.75 0.76 4.7M
2025-06-12 0.78 0.78 0.77 0.77 3.5M
2025-06-11 0.77 0.78 0.77 0.78 2.3M
2025-06-10 0.78 0.78 0.77 0.78 2.7M
2025-06-09 0.78 0.78 0.78 0.78 1.4M
2025-06-06 0.78 0.78 0.77 0.78 2.0M
2025-06-05 0.78 0.78 0.78 0.78 1.9M
2025-06-04 0.78 0.78 0.78 0.78 2.1M
2025-06-03 0.78 0.78 0.77 0.78 5.7M
2025-05-30 0.78 0.78 0.77 0.78 5.1M
2025-05-29 0.78 0.78 0.77 0.78 1.9M
2025-05-28 0.77 0.78 0.77 0.78 2.0M
2025-05-27 0.77 0.78 0.77 0.77 2.9M
2025-05-26 0.77 0.78 0.77 0.77 3.5M
2025-05-23 0.78 0.78 0.78 0.78 5.8M
2025-05-22 0.78 0.78 0.78 0.78 1.3M
2025-05-21 0.78 0.78 0.78 0.78 5.3M
2025-05-20 0.78 0.78 0.78 0.78 8.3M
2025-05-19 0.78 0.78 0.77 0.78 7.2M
2025-05-16 0.79 0.79 0.78 0.78 5.6M
2025-05-15 0.79 0.79 0.79 0.79 5.9M
2025-05-14 0.78 0.79 0.78 0.79 7.2M
2025-05-13 0.78 0.78 0.78 0.78 4.8M
2025-05-12 0.78 0.78 0.78 0.78 3.5M
2025-05-09 0.78 0.78 0.78 0.78 6.2M
2025-05-08 0.78 0.78 0.77 0.78 5.6M
2025-05-07 0.78 0.79 0.78 0.78 3.4M
2025-05-06 0.78 0.78 0.77 0.78 7.2M
2025-04-30 0.78 0.78 0.77 0.77 7.4M
2025-04-29 0.78 0.78 0.77 0.77 3.1M
2025-04-28 0.78 0.78 0.78 0.78 2.7M
2025-04-25 0.78 0.78 0.78 0.78 2.3M
2025-04-24 0.78 0.78 0.78 0.78 4.9M
2025-04-23 0.78 0.79 0.78 0.78 2.9M
2025-04-22 0.78 0.79 0.78 0.78 9.9M
2025-04-21 0.79 0.79 0.78 0.78 5.6M
2025-04-18 0.80 0.80 0.78 0.79 9.6M
2025-04-17 0.79 0.80 0.78 0.80 7.4M
2025-04-16 0.79 0.79 0.78 0.79 4.9M
2025-04-15 0.79 0.79 0.78 0.79 8.9M
2025-04-14 0.79 0.79 0.78 0.79 9.7M
2025-04-11 0.79 0.80 0.78 0.79 12.4M
2025-04-10 0.80 0.80 0.79 0.80 12.7M
2025-04-09 0.79 0.80 0.77 0.80 15.2M
2025-04-08 0.76 0.79 0.75 0.79 14.1M
2025-04-07 0.78 0.78 0.73 0.76 13.5M
2025-04-03 0.77 0.78 0.77 0.78 13.6M
2025-04-02 0.78 0.78 0.77 0.77 2.6M
2025-04-01 0.76 0.79 0.76 0.78 2.9M
2025-03-31 0.78 0.78 0.77 0.77 5.0M
2025-03-28 0.78 0.78 0.78 0.78 1.2M
2025-03-27 0.78 0.78 0.78 0.78 8.3M
2025-03-26 0.78 0.78 0.77 0.78 7.2M
2025-03-25 0.78 0.78 0.77 0.77 5.6M
2025-03-24 0.78 0.78 0.77 0.77 11.7M
2025-03-21 0.78 0.79 0.77 0.77 10.7M
2025-03-20 0.80 0.80 0.78 0.78 9.7M
2025-03-19 0.80 0.80 0.79 0.79 10.8M
2025-03-18 0.81 0.81 0.79 0.80 11.7M
2025-03-17 0.82 0.82 0.80 0.80 9.7M
2025-03-14 0.77 0.80 0.77 0.80 22.4M
2025-03-13 0.77 0.78 0.77 0.77 5.6M
2025-03-12 0.78 0.78 0.77 0.77 7.6M
2025-03-11 0.75 0.78 0.75 0.78 11.2M
2025-03-10 0.77 0.77 0.76 0.76 5.7M
2025-03-07 0.76 0.77 0.75 0.76 6.7M
2025-03-06 0.75 0.76 0.75 0.76 9.7M
2025-03-05 0.75 0.75 0.74 0.75 2.4M
2025-03-04 0.75 0.75 0.74 0.75 4.4M
2025-03-03 0.75 0.77 0.75 0.75 9.0M
2025-02-28 0.76 0.77 0.76 0.76 7.7M
2025-02-27 0.74 0.76 0.74 0.76 9.4M
2025-02-26 0.74 0.74 0.73 0.74 3.9M
2025-02-25 0.74 0.75 0.74 0.74 4.6M
2025-02-24 0.75 0.76 0.75 0.75 10.4M
2025-02-21 0.74 0.75 0.74 0.75 11.1M
2025-02-20 0.75 0.75 0.74 0.74 10.5M
2025-02-19 0.74 0.75 0.74 0.75 3.1M
2025-02-18 0.75 0.75 0.74 0.74 3.8M
2025-02-17 0.75 0.75 0.74 0.75 3.5M
2025-02-14 0.76 0.76 0.74 0.75 4.4M
2025-02-13 0.73 0.75 0.73 0.75 11.0M
2025-02-12 0.72 0.73 0.72 0.73 9.5M
2025-02-11 0.73 0.73 0.72 0.72 6.2M
2025-02-10 0.73 0.73 0.72 0.73 6.2M
2025-02-07 0.72 0.74 0.72 0.73 7.4M
2025-02-06 0.72 0.73 0.72 0.73 5.3M
2025-02-05 0.74 0.74 0.72 0.72 4.3M
2025-01-27 0.73 0.74 0.73 0.74 8.0M
2025-01-24 0.73 0.74 0.73 0.73 3.7M
2025-01-23 0.73 0.74 0.73 0.73 7.4M
2025-01-22 0.74 0.74 0.73 0.73 8.3M
2025-01-21 0.75 0.75 0.74 0.74 5.9M
2025-01-20 0.75 0.75 0.74 0.74 5.1M
2025-01-17 0.74 0.75 0.74 0.74 7.6M
2025-01-16 0.74 0.75 0.73 0.73 7.9M
2025-01-15 0.75 0.75 0.74 0.74 2.8M
2025-01-14 0.73 0.75 0.73 0.75 9.1M
2025-01-13 0.72 0.73 0.72 0.73 16.1M
2025-01-10 0.74 0.74 0.73 0.73 7.0M
2025-01-09 0.74 0.75 0.74 0.74 4.1M
2025-01-08 0.74 0.75 0.73 0.74 4.5M
2025-01-07 0.74 0.75 0.74 0.74 2.8M
2025-01-06 0.75 0.75 0.74 0.74 7.7M
2025-01-03 0.76 0.76 0.75 0.75 5.6M
2025-01-02 0.78 0.78 0.75 0.76 6.3M