CCB Principal SSE STAR Composite

589880
🏛️ China →
1.33
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
2025-09-26 1.35 1.36 1.33 1.33 14.3M
2025-09-25 1.35 1.37 1.34 1.36 26.6M
2025-09-24 1.31 1.36 1.31 1.35 32.7M
2025-09-23 1.33 1.33 1.28 1.31 59.7M
2025-09-22 1.29 1.33 1.29 1.32 36.5M
2025-09-19 1.31 1.32 1.29 1.30 44.1M
2025-09-18 1.31 1.35 1.29 1.31 31.4M
2025-09-17 1.29 1.31 1.29 1.30 22.9M
2025-09-16 1.28 1.30 1.28 1.29 38.0M
2025-09-15 1.29 1.29 1.27 1.28 47.2M
2025-09-12 1.27 1.30 1.25 1.28 27.4M
2025-09-11 1.21 1.28 1.20 1.27 18.5M
2025-09-10 1.22 1.23 1.21 1.22 11.7M
2025-09-09 1.23 1.24 1.21 1.21 12.7M
2025-09-08 1.22 1.24 1.22 1.24 14.8M
2025-09-05 1.18 1.23 1.17 1.23 9.0M
2025-09-04 1.25 1.25 1.16 1.18 14.3M
2025-09-03 1.26 1.27 1.24 1.24 6.1M
2025-09-02 1.30 1.30 1.25 1.26 11.3M
2025-09-01 1.28 1.31 1.27 1.30 9.0M
2025-08-29 1.29 1.29 1.26 1.28 8.5M
2025-08-28 1.24 1.29 1.23 1.29 19.0M
2025-08-27 1.25 1.29 1.24 1.24 19.8M
2025-08-26 1.25 1.26 1.18 1.24 16.5M
2025-08-25 1.24 1.29 1.23 1.26 10.6M
2025-08-22 1.18 1.30 1.18 1.23 50.6M
2025-08-21 1.18 1.20 1.16 1.17 15.1M
2025-08-20 1.15 1.18 1.14 1.17 24.0M
2025-08-19 1.16 1.17 1.15 1.15 22.4M
2025-08-18 1.14 1.17 1.14 1.17 81.8M
2025-08-15 1.11 1.14 1.11 1.14 32.5M
2025-08-14 1.11 1.13 1.11 1.11 28.1M
2025-08-13 1.10 1.12 1.10 1.12 34.8M
2025-08-12 1.10 1.11 1.09 1.10 28.2M
2025-08-11 1.08 1.10 1.08 1.10 38.0M
2025-08-08 1.08 1.08 1.07 1.08 37.9M
2025-08-07 1.09 1.10 1.08 1.09 43.9M
2025-08-06 1.08 1.09 1.08 1.09 45.2M
2025-08-05 1.07 1.08 1.07 1.08 29.0M
2025-08-04 1.05 1.07 1.05 1.07 25.6M
2025-08-01 1.06 1.07 1.05 1.06 36.5M
2025-07-31 1.07 1.08 1.06 1.06 47.6M
2025-07-30 1.08 1.08 1.06 1.07 36.2M
2025-07-29 1.06 1.09 1.06 1.08 37.9M
2025-07-28 1.05 1.06 1.05 1.06 32.6M
2025-07-25 1.04 1.05 1.03 1.05 34.4M
2025-07-24 1.03 1.04 1.03 1.04 46.5M
2025-07-23 1.02 1.03 1.02 1.02 44.6M
2025-07-22 1.01 1.03 1.01 1.02 41.7M
2025-07-21 1.01 1.02 1.01 1.02 55.1M
2025-07-18 1.01 1.01 1.01 1.01 67.8M
2025-07-17 0.99 1.01 0.99 1.01 64.0M
2025-07-16 0.99 1.00 0.99 0.99 35.7M
2025-07-15 0.99 0.99 0.98 0.99 27.7M
2025-07-14 0.98 0.99 0.98 0.99 28.5M
2025-07-11 0.97 0.99 0.97 0.98 81.6M
2025-07-10 0.98 0.99 0.97 0.97 19.7M
2025-07-09 0.98 0.98 0.97 0.97 17.8M
2025-07-08 0.97 0.98 0.97 0.98 23.9M
2025-07-07 0.97 0.97 0.97 0.97 13.3M
2025-07-04 0.97 0.98 0.97 0.97 27.0M
2025-07-03 0.97 0.98 0.97 0.97 19.3M
2025-07-02 0.98 0.98 0.97 0.97 20.9M
2025-07-01 0.98 0.98 0.97 0.98 22.2M
2025-06-30 0.97 0.99 0.97 0.98 38.5M
2025-06-27 0.97 0.97 0.96 0.97 26.5M
2025-06-26 0.97 0.98 0.96 0.96 25.9M
2025-06-25 0.96 0.97 0.96 0.97 33.1M
2025-06-24 0.93 0.96 0.93 0.96 31.1M
2025-06-23 0.92 0.94 0.92 0.94 24.2M
2025-06-20 0.94 0.94 0.93 0.93 20.3M
2025-06-19 0.95 0.95 0.93 0.93 28.3M
2025-06-18 0.93 0.94 0.93 0.94 27.5M
2025-06-17 0.94 0.95 0.93 0.94 21.8M
2025-06-16 0.93 0.95 0.93 0.94 21.1M
2025-06-13 0.95 0.95 0.94 0.94 27.2M
2025-06-12 0.95 0.95 0.94 0.95 17.6M
2025-06-11 0.95 0.96 0.95 0.95 35.0M
2025-06-10 0.96 0.96 0.94 0.95 22.9M
2025-06-09 0.95 0.97 0.95 0.96 27.9M
2025-06-06 0.95 0.95 0.95 0.95 20.6M
2025-06-05 0.94 0.96 0.94 0.95 27.0M
2025-06-04 0.94 0.95 0.94 0.94 17.8M
2025-06-03 0.93 0.94 0.93 0.94 49.1M
2025-05-30 0.94 0.94 0.93 0.93 27.7M
2025-05-29 0.92 0.94 0.92 0.94 31.2M
2025-05-28 0.92 0.93 0.92 0.92 24.4M
2025-05-27 0.92 0.93 0.92 0.92 33.7M
2025-05-26 0.93 0.93 0.92 0.93 25.8M
2025-05-23 0.93 0.94 0.93 0.93 23.4M
2025-05-22 0.94 0.95 0.94 0.94 21.8M
2025-05-21 0.94 0.94 0.94 0.94 19.5M
2025-05-20 0.94 0.95 0.94 0.94 29.5M
2025-05-19 0.93 0.94 0.93 0.94 92.8M
2025-05-16 0.94 0.94 0.93 0.94 30.0M
2025-05-15 0.95 0.95 0.93 0.94 23.5M
2025-05-14 0.96 0.96 0.95 0.95 25.3M
2025-05-13 0.96 0.96 0.95 0.95 23.1M
2025-05-12 0.95 0.96 0.95 0.96 19.7M
2025-05-09 0.96 0.96 0.95 0.95 27.3M
2025-05-08 0.96 0.97 0.96 0.96 31.9M
2025-05-07 0.97 0.98 0.95 0.96 38.6M
2025-05-06 0.95 0.96 0.95 0.96 66.5M
2025-04-30 0.93 0.94 0.93 0.94 34.9M
2025-04-29 0.92 0.93 0.92 0.93 36.6M
2025-04-28 0.93 0.93 0.92 0.93 14.4M
2025-04-25 0.93 0.93 0.92 0.93 23.1M
2025-04-24 0.94 0.94 0.93 0.93 23.6M
2025-04-23 0.94 0.95 0.94 0.94 31.0M
2025-04-22 0.94 0.95 0.93 0.94 26.1M
2025-04-21 0.92 0.94 0.92 0.94 16.1M
2025-04-18 0.92 0.93 0.92 0.92 14.7M
2025-04-17 0.92 0.94 0.92 0.93 19.7M
2025-04-16 0.93 0.93 0.91 0.92 23.3M
2025-04-15 0.93 0.93 0.92 0.93 36.0M
2025-04-14 0.93 0.94 0.93 0.93 28.4M
2025-04-11 0.90 0.94 0.89 0.93 40.6M
2025-04-10 0.88 0.92 0.88 0.90 34.2M
2025-04-09 0.85 0.89 0.82 0.87 53.4M
2025-04-08 0.85 0.87 0.84 0.85 27.1M
2025-04-07 0.93 0.93 0.81 0.84 44.6M
2025-04-03 0.96 0.97 0.95 0.95 35.7M
2025-04-02 0.96 0.97 0.95 0.96 77.8M
2025-04-01 0.95 0.97 0.95 0.96 38.9M
2025-03-31 0.95 0.96 0.94 0.95 41.2M
2025-03-28 0.97 0.97 0.96 0.96 34.1M
2025-03-27 0.96 0.98 0.95 0.97 45.1M
2025-03-26 0.96 0.97 0.96 0.96 21.7M
2025-03-25 0.96 0.97 0.95 0.96 36.3M
2025-03-24 0.98 0.98 0.95 0.96 42.7M
2025-03-21 0.99 0.99 0.97 0.97 56.6M
2025-03-20 1.00 1.01 0.99 0.99 27.3M
2025-03-19 1.01 1.01 1.00 1.00 29.0M
2025-03-18 1.01 1.02 1.01 1.01 85.3M
2025-03-17 1.01 1.01 1.00 1.01 26.2M
2025-03-14 1.00 1.01 0.99 1.01 42.3M
2025-03-13 1.01 1.02 0.98 0.99 51.4M