China Universal CSI 800 (515800)

515800
🏛️ China →
1.22
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
2022-12-30 1.07 1.08 1.07 1.08 71.5M
2022-12-29 1.07 1.07 1.07 1.07 33.4M
2022-12-28 1.08 1.08 1.07 1.08 36.5M
2022-12-27 1.07 1.08 1.07 1.08 22.5M
2022-12-26 1.06 1.07 1.06 1.07 33.3M
2022-12-23 1.06 1.07 1.06 1.06 28.9M
2022-12-22 1.06 1.07 1.06 1.06 43.8M
2022-12-21 1.07 1.09 1.06 1.06 37.0M
2022-12-20 1.08 1.08 1.06 1.07 43.9M
2022-12-19 1.10 1.10 1.08 1.08 52.6M
2022-12-16 1.10 1.10 1.09 1.10 53.9M
2022-12-15 1.10 1.10 1.09 1.10 47.2M
2022-12-14 1.10 1.10 1.10 1.10 38.2M
2022-12-13 1.10 1.10 1.10 1.10 30.1M
2022-12-12 1.12 1.12 1.10 1.10 30.3M
2022-12-09 1.11 1.12 1.10 1.11 31.0M
2022-12-08 1.11 1.11 1.10 1.11 28.3M
2022-12-07 1.12 1.12 1.10 1.11 44.7M
2022-12-06 1.10 1.11 1.10 1.11 32.3M
2022-12-05 1.09 1.11 1.09 1.10 34.4M
2022-12-02 1.09 1.10 1.09 1.09 28.3M
2022-12-01 1.09 1.10 1.09 1.09 37.6M
2022-11-30 1.08 1.08 1.08 1.08 32.0M
2022-11-29 1.05 1.08 1.05 1.08 35.6M
2022-11-28 1.05 1.05 1.03 1.05 39.9M
2022-11-25 1.06 1.07 1.05 1.06 34.3M
2022-11-24 1.07 1.07 1.06 1.06 41.6M
2022-11-23 1.06 1.07 1.06 1.06 39.6M
2022-11-22 1.07 1.07 1.06 1.06 34.3M
2022-11-21 1.07 1.07 1.06 1.07 35.2M
2022-11-18 1.07 1.08 1.07 1.07 31.6M
2022-11-17 1.08 1.08 1.06 1.07 32.6M
2022-11-16 1.08 1.09 1.08 1.08 35.0M
2022-11-15 1.07 1.09 1.06 1.09 50.3M
2022-11-14 1.08 1.08 1.06 1.07 42.2M
2022-11-11 1.06 1.08 1.06 1.07 41.3M
2022-11-10 1.04 1.05 1.04 1.04 38.8M
2022-11-09 1.06 1.06 1.05 1.05 39.3M
2022-11-08 1.06 1.07 1.05 1.06 31.6M
2022-11-07 1.06 1.07 1.06 1.06 37.3M
2022-11-04 1.03 1.07 1.03 1.06 39.2M
2022-11-03 1.02 1.03 1.02 1.03 50.7M
2022-11-02 1.03 1.04 1.02 1.03 43.6M
2022-11-01 1.00 1.03 0.99 1.02 55.2M
2022-10-31 0.99 1.01 0.99 0.99 49.5M
2022-10-28 1.02 1.02 1.00 1.00 38.4M
2022-10-27 1.04 1.04 1.03 1.03 35.4M
2022-10-26 1.02 1.04 1.02 1.03 34.0M
2022-10-25 1.02 1.03 1.01 1.02 43.0M
2022-10-24 1.05 1.06 1.02 1.03 39.2M
2022-10-21 1.05 1.06 1.04 1.05 29.5M
2022-10-20 1.05 1.07 1.04 1.05 44.0M
2022-10-19 1.07 1.07 1.05 1.06 43.3M
2022-10-18 1.07 1.08 1.07 1.07 41.3M
2022-10-17 1.07 1.07 1.06 1.07 30.5M
2022-10-14 1.05 1.08 1.05 1.07 44.2M
2022-10-13 1.05 1.05 1.04 1.04 56.6M
2022-10-12 1.04 1.05 1.01 1.05 51.5M
2022-10-11 1.04 1.04 1.03 1.03 39.2M
2022-10-10 1.05 1.05 1.03 1.03 39.6M
2022-09-30 1.06 1.06 1.05 1.05 26.8M
2022-09-29 1.07 1.07 1.05 1.06 35.0M
2022-09-28 1.08 1.08 1.06 1.06 41.8M
2022-09-27 1.07 1.08 1.06 1.08 43.3M
2022-09-26 1.07 1.08 1.06 1.06 40.2M
2022-09-23 1.08 1.08 1.06 1.07 44.8M
2022-09-22 1.08 1.08 1.07 1.08 36.1M
2022-09-21 1.09 1.09 1.08 1.08 53.3M
2022-09-20 1.09 1.09 1.08 1.09 30.1M
2022-09-19 1.09 1.09 1.08 1.09 43.1M
2022-09-16 1.11 1.11 1.09 1.09 38.0M
2022-09-15 1.13 1.13 1.11 1.11 39.3M
2022-09-14 1.14 1.14 1.12 1.13 28.4M
2022-09-13 1.14 1.15 1.14 1.14 37.5M
2022-09-09 1.13 1.14 1.13 1.14 29.0M
2022-09-08 1.13 1.13 1.12 1.12 30.5M
2022-09-07 1.12 1.13 1.12 1.13 36.5M
2022-09-06 1.11 1.13 1.11 1.13 40.1M
2022-09-05 1.11 1.11 1.10 1.11 76.0M
2022-09-02 1.12 1.12 1.11 1.11 47.1M
2022-09-01 1.13 1.13 1.12 1.12 35.8M
2022-08-31 1.13 1.14 1.12 1.13 37.8M
2022-08-30 1.14 1.14 1.12 1.13 35.4M
2022-08-29 1.14 1.14 1.13 1.14 39.0M
2022-08-26 1.14 1.15 1.14 1.14 36.2M
2022-08-25 1.14 1.15 1.13 1.14 34.8M
2022-08-24 1.16 1.16 1.13 1.14 36.0M
2022-08-23 1.16 1.16 1.15 1.16 31.2M
2022-08-22 1.15 1.16 1.15 1.16 32.0M
2022-08-19 1.16 1.16 1.15 1.15 32.9M
2022-08-18 1.17 1.17 1.16 1.16 44.0M
2022-08-17 1.16 1.17 1.15 1.17 51.3M
2022-08-16 1.16 1.17 1.16 1.16 27.0M
2022-08-15 1.16 1.17 1.16 1.16 23.4M
2022-08-12 1.16 1.17 1.16 1.16 40.1M
2022-08-11 1.14 1.16 1.14 1.16 20.7M
2022-08-10 1.15 1.15 1.13 1.14 29.9M
2022-08-09 1.15 1.15 1.14 1.15 25.0M
2022-08-08 1.14 1.15 1.14 1.15 30.1M
2022-08-05 1.13 1.15 1.13 1.14 33.2M
2022-08-04 1.13 1.13 1.12 1.13 61.5M
2022-08-03 1.14 1.14 1.12 1.12 39.1M
2022-08-02 1.15 1.15 1.12 1.13 37.7M
2022-08-01 1.15 1.16 1.14 1.15 32.8M
2022-07-29 1.17 1.17 1.15 1.15 33.0M
2022-07-28 1.16 1.17 1.16 1.16 34.3M
2022-07-27 1.16 1.16 1.16 1.16 27.7M
2022-07-26 1.16 1.17 1.16 1.16 30.3M
2022-07-25 1.16 1.16 1.15 1.16 31.5M
2022-07-22 1.17 1.17 1.15 1.16 36.8M
2022-07-21 1.17 1.18 1.16 1.16 31.2M
2022-07-20 1.17 1.18 1.17 1.17 29.7M
2022-07-19 1.17 1.17 1.16 1.17 34.1M
2022-07-18 1.16 1.18 1.15 1.17 34.4M
2022-07-15 1.17 1.18 1.16 1.16 37.7M
2022-07-14 1.18 1.18 1.17 1.18 73.6M
2022-07-13 1.17 1.18 1.17 1.18 23.9M
2022-07-12 1.18 1.19 1.17 1.17 51.0M
2022-07-11 1.20 1.20 1.18 1.18 37.7M
2022-07-08 1.21 1.21 1.20 1.20 36.1M
2022-07-07 1.20 1.21 1.19 1.20 31.9M
2022-07-06 1.21 1.22 1.19 1.20 33.8M
2022-07-05 1.22 1.23 1.20 1.21 25.0M
2022-07-04 1.21 1.22 1.20 1.22 34.5M
2022-07-01 1.21 1.22 1.20 1.21 32.4M
2022-06-30 1.20 1.22 1.20 1.21 34.0M
2022-06-29 1.21 1.22 1.20 1.20 38.3M
2022-06-28 1.20 1.22 1.19 1.21 29.4M
2022-06-27 1.19 1.21 1.19 1.20 33.4M
2022-06-24 1.17 1.19 1.17 1.19 31.5M
2022-06-23 1.16 1.17 1.15 1.17 36.7M
2022-06-22 1.17 1.17 1.16 1.16 44.3M
2022-06-21 1.17 1.18 1.16 1.17 59.4M
2022-06-20 1.17 1.18 1.16 1.17 52.0M
2022-06-17 1.15 1.17 1.14 1.17 45.2M
2022-06-16 1.15 1.16 1.15 1.15 38.1M
2022-06-15 1.14 1.18 1.14 1.15 83.0M
2022-06-14 1.13 1.14 1.11 1.14 39.7M
2022-06-13 1.14 1.14 1.13 1.13 28.8M
2022-06-10 1.12 1.15 1.12 1.15 25.5M
2022-06-09 1.14 1.14 1.13 1.13 36.1M
2022-06-08 1.13 1.14 1.13 1.14 26.1M
2022-06-07 1.13 1.14 1.12 1.13 23.6M
2022-06-06 1.11 1.13 1.10 1.13 29.1M
2022-06-02 1.10 1.11 1.10 1.11 20.1M
2022-06-01 1.10 1.11 1.10 1.10 25.7M
2022-05-31 1.09 1.11 1.08 1.10 31.6M
2022-05-30 1.09 1.09 1.08 1.09 27.8M
2022-05-27 1.08 1.09 1.08 1.08 32.9M
2022-05-26 1.07 1.09 1.06 1.08 37.4M
2022-05-25 1.07 1.07 1.07 1.07 24.5M
2022-05-24 1.09 1.09 1.07 1.07 30.6M
2022-05-23 1.10 1.10 1.09 1.09 73.1M
2022-05-20 1.08 1.10 1.08 1.10 29.3M
2022-05-19 1.07 1.08 1.06 1.08 19.3M
2022-05-18 1.08 1.08 1.07 1.08 24.1M
2022-05-17 1.07 1.08 1.06 1.08 30.9M
2022-05-16 1.08 1.08 1.06 1.07 26.0M
2022-05-13 1.07 1.08 1.06 1.07 23.6M
2022-05-12 1.07 1.07 1.06 1.07 26.8M
2022-05-11 1.05 1.08 1.05 1.07 20.3M
2022-05-10 1.04 1.06 1.02 1.05 23.3M
2022-05-09 1.04 1.07 1.03 1.04 22.0M
2022-05-06 1.07 1.07 1.04 1.04 25.5M
2022-05-05 1.07 1.08 1.07 1.07 28.9M
2022-04-29 1.04 1.07 1.04 1.07 24.9M
2022-04-28 1.04 1.05 1.03 1.04 22.9M
2022-04-27 1.00 1.05 1.00 1.04 39.5M
2022-04-26 1.02 1.03 1.01 1.01 35.3M
2022-04-25 1.07 1.07 1.02 1.02 33.8M
2022-04-22 1.07 1.08 1.06 1.08 37.8M
2022-04-21 1.10 1.10 1.07 1.07 32.3M
2022-04-20 1.12 1.12 1.09 1.10 31.9M
2022-04-19 1.12 1.13 1.11 1.12 27.5M
2022-04-18 1.12 1.12 1.11 1.12 27.7M
2022-04-15 1.12 1.13 1.12 1.12 28.1M
2022-04-14 1.12 1.13 1.12 1.13 29.4M
2022-04-13 1.13 1.13 1.11 1.11 27.3M
2022-04-12 1.10 1.13 1.10 1.13 29.1M
2022-04-11 1.14 1.14 1.10 1.11 30.2M
2022-04-08 1.13 1.14 1.13 1.14 37.1M
2022-04-07 1.15 1.15 1.13 1.14 22.0M
2022-04-06 1.15 1.15 1.14 1.15 22.2M
2022-04-01 1.14 1.16 1.13 1.15 24.2M
2022-03-31 1.15 1.15 1.14 1.14 23.3M
2022-03-30 1.13 1.15 1.13 1.15 23.1M
2022-03-29 1.12 1.13 1.12 1.12 25.4M
2022-03-28 1.13 1.13 1.11 1.13 31.9M
2022-03-25 1.14 1.15 1.13 1.13 27.4M
2022-03-24 1.16 1.16 1.14 1.15 21.7M
2022-03-23 1.16 1.17 1.15 1.16 24.4M
2022-03-22 1.15 1.16 1.15 1.15 23.0M
2022-03-21 1.15 1.16 1.14 1.15 25.5M
2022-03-18 1.13 1.15 1.13 1.15 26.5M
2022-03-17 1.13 1.16 1.13 1.14 32.2M
2022-03-16 1.10 1.13 1.07 1.12 35.9M
2022-03-15 1.12 1.13 1.08 1.08 34.0M
2022-03-14 1.17 1.17 1.13 1.13 34.7M
2022-03-11 1.15 1.17 1.13 1.16 35.8M
2022-03-10 1.17 1.17 1.15 1.16 26.6M
2022-03-09 1.16 1.16 1.10 1.15 35.4M
2022-03-08 1.19 1.19 1.15 1.16 31.0M
2022-03-07 1.21 1.21 1.18 1.18 40.3M
2022-03-04 1.24 1.24 1.22 1.22 32.7M
2022-03-03 1.24 1.24 1.23 1.23 29.6M
2022-03-02 1.24 1.24 1.23 1.24 31.5M
2022-03-01 1.24 1.25 1.24 1.25 22.6M
2022-02-28 1.24 1.24 1.22 1.24 28.3M
2022-02-25 1.24 1.25 1.23 1.24 26.9M
2022-02-24 1.24 1.24 1.22 1.22 30.2M
2022-02-23 1.24 1.25 1.24 1.25 17.6M
2022-02-22 1.24 1.25 1.23 1.23 25.9M
2022-02-21 1.25 1.25 1.24 1.25 25.7M
2022-02-18 1.24 1.25 1.24 1.25 25.8M
2022-02-17 1.24 1.25 1.24 1.24 30.1M
2022-02-16 1.24 1.25 1.24 1.24 29.2M
2022-02-15 1.23 1.24 1.22 1.24 32.3M
2022-02-14 1.24 1.24 1.22 1.22 33.0M
2022-02-11 1.25 1.25 1.24 1.24 30.9M
2022-02-10 1.25 1.25 1.24 1.25 30.7M
2022-02-09 1.24 1.25 1.24 1.25 32.0M
2022-02-08 1.24 1.24 1.22 1.24 32.2M
2022-02-07 1.23 1.25 1.23 1.24 27.2M
2022-01-28 1.24 1.25 1.22 1.22 30.4M
2022-01-27 1.26 1.26 1.24 1.24 28.0M
2022-01-26 1.26 1.26 1.25 1.26 27.2M
2022-01-25 1.28 1.28 1.25 1.25 26.5M
2022-01-24 1.29 1.29 1.28 1.29 25.7M
2022-01-21 1.30 1.30 1.28 1.29 24.6M
2022-01-20 1.29 1.30 1.29 1.30 23.6M
2022-01-19 1.30 1.30 1.28 1.29 23.5M
2022-01-18 1.29 1.30 1.28 1.30 28.2M
2022-01-17 1.28 1.29 1.28 1.29 28.6M
2022-01-14 1.29 1.29 1.27 1.28 30.8M
2022-01-13 1.31 1.31 1.29 1.29 29.3M
2022-01-12 1.29 1.31 1.29 1.30 26.8M
2022-01-11 1.31 1.31 1.29 1.30 27.4M
2022-01-10 1.31 1.31 1.29 1.31 29.0M
2022-01-07 1.30 1.31 1.30 1.30 29.3M
2022-01-06 1.31 1.31 1.29 1.30 33.8M
2022-01-05 1.32 1.32 1.31 1.31 35.5M
2022-01-04 1.33 1.33 1.32 1.33 35.1M