China Universal CSI Sub N-Frous Mtal (159652)

159652
🏛️ 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
2024-12-31 0.87 0.87 0.85 0.85 14.4M
2024-12-30 0.87 0.87 0.87 0.87 13.3M
2024-12-27 0.87 0.88 0.87 0.87 15.8M
2024-12-26 0.87 0.88 0.87 0.87 11.1M
2024-12-25 0.87 0.88 0.86 0.87 9.1M
2024-12-24 0.87 0.88 0.87 0.87 13.8M
2024-12-23 0.87 0.88 0.87 0.87 15.4M
2024-12-20 0.88 0.88 0.87 0.87 11.4M
2024-12-19 0.87 0.88 0.86 0.88 14.0M
2024-12-18 0.89 0.89 0.88 0.88 16.0M
2024-12-17 0.89 0.90 0.88 0.89 10.6M
2024-12-16 0.90 0.90 0.89 0.89 9.5M
2024-12-13 0.93 0.93 0.90 0.90 17.5M
2024-12-12 0.93 0.93 0.92 0.93 11.3M
2024-12-11 0.92 0.93 0.92 0.93 19.0M
2024-12-10 0.94 0.94 0.91 0.92 30.1M
2024-12-09 0.91 0.92 0.91 0.91 11.1M
2024-12-06 0.90 0.91 0.90 0.91 15.1M
2024-12-05 0.90 0.90 0.90 0.90 10.4M
2024-12-04 0.91 0.92 0.90 0.91 19.2M
2024-12-03 0.90 0.91 0.90 0.91 17.0M
2024-12-02 0.90 0.91 0.90 0.91 18.8M
2024-11-29 0.89 0.91 0.88 0.90 17.9M
2024-11-28 0.90 0.90 0.89 0.89 15.5M
2024-11-27 0.90 0.90 0.88 0.90 30.0M
2024-11-26 0.90 0.90 0.89 0.90 20.4M
2024-11-25 0.91 0.92 0.90 0.90 25.3M
2024-11-22 0.94 0.94 0.91 0.91 24.1M
2024-11-21 0.93 0.94 0.92 0.94 17.7M
2024-11-20 0.93 0.94 0.92 0.93 25.5M
2024-11-19 0.90 0.93 0.90 0.93 27.0M
2024-11-18 0.91 0.92 0.89 0.90 22.4M
2024-11-15 0.93 0.94 0.91 0.91 23.3M
2024-11-14 0.95 0.96 0.93 0.93 25.9M
2024-11-13 0.95 0.97 0.94 0.96 25.7M
2024-11-12 0.97 0.98 0.94 0.95 43.6M
2024-11-11 0.96 0.97 0.94 0.97 48.8M
2024-11-08 0.99 1.00 0.96 0.97 75.7M
2024-11-07 0.95 0.98 0.95 0.98 52.8M
2024-11-06 0.99 1.00 0.97 0.98 67.9M
2024-11-05 0.94 0.98 0.94 0.98 50.0M
2024-11-04 0.95 0.95 0.93 0.95 33.3M
2024-11-01 0.90 0.96 0.90 0.94 60.3M
2024-10-31 0.91 0.92 0.90 0.91 20.2M
2024-10-30 0.92 0.93 0.91 0.91 26.7M
2024-10-29 0.94 0.94 0.92 0.92 29.5M
2024-10-28 0.93 0.94 0.93 0.94 31.9M
2024-10-25 0.92 0.94 0.92 0.93 29.3M
2024-10-24 0.94 0.94 0.92 0.93 29.8M
2024-10-23 0.94 0.95 0.93 0.95 42.2M
2024-10-22 0.93 0.94 0.93 0.94 31.2M
2024-10-21 0.92 0.95 0.92 0.94 42.2M
2024-10-18 0.89 0.93 0.89 0.92 36.7M
2024-10-17 0.92 0.92 0.89 0.89 20.9M
2024-10-16 0.90 0.91 0.89 0.90 22.4M
2024-10-15 0.93 0.93 0.90 0.90 35.3M
2024-10-14 0.91 0.93 0.91 0.93 43.0M
2024-10-11 0.94 0.94 0.90 0.91 39.1M
2024-10-10 0.89 0.94 0.89 0.93 67.9M
2024-10-09 0.95 0.96 0.89 0.89 81.2M
2024-10-08 1.09 1.09 0.93 0.99 139.2M
2024-09-30 1.00 1.00 0.92 0.99 103.5M
2024-09-27 0.89 0.94 0.88 0.92 43.9M
2024-09-26 0.83 0.87 0.83 0.86 24.7M
2024-09-25 0.84 0.85 0.83 0.83 32.1M
2024-09-24 0.79 0.82 0.79 0.82 20.5M
2024-09-23 0.79 0.80 0.79 0.79 16.9M
2024-09-20 0.78 0.79 0.77 0.79 24.6M
2024-09-19 0.77 0.78 0.75 0.78 20.2M
2024-09-18 0.75 0.76 0.75 0.76 13.2M
2024-09-13 0.76 0.77 0.75 0.75 11.6M
2024-09-12 0.76 0.76 0.75 0.75 13.2M
2024-09-11 0.74 0.76 0.74 0.75 11.8M
2024-09-10 0.75 0.75 0.74 0.75 8.7M
2024-09-09 0.76 0.76 0.74 0.75 16.9M
2024-09-06 0.77 0.77 0.76 0.77 10.1M
2024-09-05 0.77 0.78 0.76 0.77 14.6M
2024-09-04 0.78 0.78 0.76 0.77 16.4M
2024-09-03 0.78 0.79 0.78 0.79 11.2M
2024-09-02 0.80 0.80 0.78 0.78 10.7M
2024-08-30 0.80 0.81 0.79 0.80 15.7M
2024-08-29 0.79 0.80 0.78 0.80 12.6M
2024-08-28 0.80 0.81 0.79 0.79 11.6M
2024-08-27 0.81 0.81 0.79 0.80 9.3M
2024-08-26 0.80 0.81 0.80 0.81 12.8M
2024-08-23 0.80 0.80 0.79 0.80 7.5M
2024-08-22 0.81 0.81 0.80 0.80 17.7M
2024-08-21 0.80 0.82 0.80 0.81 9.9M
2024-08-20 0.82 0.82 0.80 0.80 16.5M
2024-08-19 0.80 0.82 0.80 0.82 17.7M
2024-08-16 0.80 0.81 0.80 0.80 11.5M
2024-08-15 0.79 0.80 0.79 0.80 14.5M
2024-08-14 0.80 0.80 0.79 0.79 11.2M
2024-08-13 0.81 0.81 0.80 0.80 12.1M
2024-08-12 0.80 0.80 0.79 0.80 14.8M
2024-08-09 0.80 0.81 0.80 0.80 15.8M
2024-08-08 0.80 0.80 0.79 0.80 15.7M
2024-08-07 0.80 0.81 0.80 0.80 10.9M
2024-08-06 0.81 0.81 0.79 0.80 16.1M
2024-08-05 0.81 0.82 0.80 0.81 18.9M
2024-08-02 0.83 0.84 0.82 0.82 23.0M
2024-08-01 0.85 0.85 0.83 0.84 23.3M
2024-07-31 0.81 0.84 0.81 0.84 24.0M
2024-07-30 0.81 0.81 0.80 0.81 18.8M
2024-07-29 0.81 0.82 0.81 0.82 19.5M
2024-07-26 0.80 0.82 0.80 0.81 20.9M
2024-07-25 0.80 0.81 0.79 0.80 20.9M
2024-07-24 0.82 0.83 0.82 0.82 23.8M
2024-07-23 0.86 0.87 0.82 0.82 55.5M
2024-07-22 0.87 0.88 0.86 0.87 25.9M
2024-07-19 0.88 0.88 0.86 0.88 17.7M
2024-07-18 0.88 0.89 0.87 0.89 19.2M
2024-07-17 0.92 0.92 0.89 0.89 27.0M
2024-07-16 0.91 0.92 0.90 0.91 15.6M
2024-07-15 0.91 0.91 0.89 0.91 22.1M
2024-07-12 0.92 0.92 0.90 0.90 30.7M
2024-07-11 0.89 0.92 0.88 0.92 27.8M
2024-07-10 0.90 0.91 0.88 0.89 20.9M
2024-07-09 0.88 0.90 0.87 0.90 22.7M
2024-07-08 0.88 0.89 0.88 0.88 20.3M
2024-07-05 0.86 0.89 0.86 0.89 21.2M
2024-07-04 0.88 0.89 0.86 0.87 21.1M
2024-07-03 0.87 0.87 0.86 0.87 14.5M
2024-07-02 0.88 0.88 0.87 0.87 23.4M
2024-07-01 0.86 0.88 0.86 0.88 32.5M
2024-06-28 0.84 0.87 0.84 0.86 21.5M
2024-06-27 0.86 0.86 0.84 0.84 19.2M
2024-06-26 0.85 0.86 0.84 0.86 24.2M
2024-06-25 0.85 0.86 0.85 0.85 16.1M
2024-06-24 0.86 0.86 0.85 0.85 29.7M
2024-06-21 0.89 0.89 0.87 0.87 18.7M
2024-06-20 0.88 0.89 0.87 0.87 24.3M
2024-06-19 0.88 0.89 0.88 0.88 31.3M
2024-06-18 0.87 0.88 0.86 0.88 14.2M
2024-06-17 0.87 0.89 0.87 0.87 16.1M
2024-06-14 0.88 0.88 0.87 0.88 19.0M
2024-06-13 0.89 0.89 0.87 0.88 25.5M
2024-06-12 0.88 0.90 0.88 0.89 15.3M
2024-06-11 0.88 0.90 0.88 0.89 28.4M
2024-06-07 0.92 0.92 0.89 0.91 23.4M
2024-06-06 0.90 0.91 0.90 0.91 36.8M
2024-06-05 0.90 0.91 0.89 0.89 66.3M
2024-06-04 0.90 0.92 0.90 0.91 42.7M
2024-06-03 0.92 0.92 0.90 0.90 24.5M
2024-05-31 0.93 0.93 0.92 0.93 23.2M
2024-05-30 0.96 0.96 0.92 0.93 21.0M
2024-05-29 0.93 0.96 0.93 0.96 28.9M
2024-05-28 0.94 0.95 0.93 0.93 32.4M
2024-05-27 0.91 0.93 0.91 0.93 26.6M
2024-05-24 0.91 0.93 0.91 0.92 25.2M
2024-05-23 0.92 0.93 0.91 0.92 35.7M
2024-05-22 0.96 0.96 0.95 0.95 47.8M
2024-05-21 0.99 0.99 0.95 0.96 78.3M
2024-05-20 0.98 1.00 0.96 0.99 127.9M
2024-05-17 0.94 0.95 0.93 0.95 22.4M
2024-05-16 0.96 0.96 0.94 0.94 72.0M
2024-05-15 0.96 0.97 0.94 0.95 21.7M
2024-05-14 0.95 0.97 0.95 0.96 18.8M
2024-05-13 0.95 0.96 0.94 0.95 22.5M
2024-05-10 0.96 0.97 0.94 0.96 30.2M
2024-05-09 0.93 0.96 0.93 0.95 41.8M
2024-05-08 0.93 0.94 0.92 0.93 17.7M
2024-05-07 0.93 0.95 0.93 0.93 26.8M
2024-05-06 0.91 0.93 0.90 0.93 26.9M
2024-04-30 0.93 0.94 0.92 0.92 23.3M
2024-04-29 0.93 0.93 0.92 0.93 23.4M
2024-04-26 0.91 0.94 0.91 0.93 23.7M
2024-04-25 0.90 0.92 0.89 0.91 22.1M
2024-04-24 0.88 0.90 0.88 0.90 59.4M
2024-04-23 0.91 0.93 0.89 0.89 76.5M
2024-04-22 0.96 0.97 0.93 0.93 31.5M
2024-04-19 0.96 0.99 0.95 0.96 65.9M
2024-04-18 0.94 0.96 0.94 0.96 28.4M
2024-04-17 0.92 0.95 0.92 0.95 28.4M
2024-04-16 0.97 0.97 0.92 0.92 54.6M
2024-04-15 0.97 0.97 0.93 0.97 90.3M
2024-04-12 0.96 0.98 0.95 0.97 28.5M
2024-04-11 0.94 0.98 0.94 0.96 39.0M
2024-04-10 0.95 0.97 0.94 0.96 39.5M
2024-04-09 0.94 0.96 0.94 0.95 52.0M
2024-04-08 0.97 0.99 0.94 0.95 102.7M
2024-04-03 0.94 0.95 0.92 0.95 66.8M
2024-04-02 0.91 0.93 0.91 0.92 24.6M
2024-04-01 0.90 0.92 0.90 0.91 80.2M
2024-03-29 0.87 0.89 0.87 0.89 23.3M
2024-03-28 0.85 0.87 0.85 0.86 24.4M
2024-03-27 0.85 0.86 0.85 0.85 16.6M
2024-03-26 0.86 0.87 0.84 0.86 28.3M
2024-03-25 0.85 0.88 0.85 0.86 18.3M
2024-03-22 0.88 0.88 0.85 0.86 32.9M
2024-03-21 0.88 0.90 0.87 0.88 16.9M
2024-03-20 0.86 0.88 0.86 0.87 12.6M
2024-03-19 0.88 0.89 0.87 0.88 17.3M
2024-03-18 0.89 0.89 0.87 0.88 27.6M
2024-03-15 0.84 0.88 0.84 0.88 30.1M
2024-03-14 0.86 0.87 0.84 0.85 18.2M
2024-03-13 0.83 0.84 0.82 0.84 20.0M
2024-03-12 0.85 0.85 0.83 0.83 25.0M
2024-03-11 0.84 0.85 0.83 0.85 26.4M
2024-03-08 0.83 0.84 0.82 0.84 21.5M
2024-03-07 0.82 0.85 0.81 0.83 36.4M
2024-03-06 0.81 0.81 0.80 0.81 11.0M
2024-03-05 0.80 0.81 0.80 0.81 10.8M
2024-03-04 0.80 0.81 0.80 0.80 4.7M
2024-03-01 0.79 0.80 0.79 0.80 7.4M
2024-02-29 0.77 0.79 0.77 0.79 11.0M
2024-02-28 0.78 0.80 0.77 0.77 13.2M
2024-02-27 0.77 0.78 0.77 0.78 9.2M
2024-02-26 0.78 0.79 0.77 0.77 6.4M
2024-02-23 0.78 0.79 0.77 0.78 7.2M
2024-02-22 0.77 0.78 0.75 0.78 10.5M
2024-02-21 0.76 0.78 0.76 0.77 11.5M
2024-02-20 0.76 0.76 0.75 0.76 8.1M
2024-02-19 0.75 0.76 0.75 0.76 8.4M
2024-02-08 0.74 0.76 0.74 0.75 10.4M
2024-02-07 0.72 0.74 0.72 0.74 12.3M
2024-02-06 0.68 0.72 0.68 0.72 7.7M
2024-02-05 0.70 0.70 0.66 0.68 12.8M
2024-02-02 0.72 0.72 0.68 0.70 11.4M
2024-02-01 0.72 0.72 0.71 0.71 4.5M
2024-01-31 0.74 0.74 0.72 0.72 6.1M
2024-01-30 0.75 0.75 0.73 0.74 5.6M
2024-01-29 0.76 0.76 0.75 0.75 8.2M
2024-01-26 0.76 0.77 0.75 0.76 4.5M
2024-01-25 0.74 0.76 0.74 0.76 6.1M
2024-01-24 0.72 0.74 0.71 0.73 7.7M
2024-01-23 0.72 0.73 0.71 0.72 9.4M
2024-01-22 0.75 0.75 0.71 0.72 9.5M
2024-01-19 0.75 0.76 0.75 0.75 9.3M
2024-01-18 0.75 0.75 0.73 0.75 10.1M
2024-01-17 0.77 0.77 0.75 0.76 6.2M
2024-01-16 0.78 0.78 0.77 0.78 2.9M
2024-01-15 0.79 0.79 0.78 0.78 3.7M
2024-01-12 0.79 0.79 0.79 0.79 5.7M
2024-01-11 0.78 0.79 0.78 0.79 6.7M
2024-01-10 0.79 0.79 0.78 0.78 2.5M
2024-01-09 0.78 0.79 0.78 0.79 4.6M
2024-01-08 0.79 0.79 0.78 0.78 5.0M
2024-01-05 0.80 0.81 0.79 0.79 7.7M
2024-01-04 0.80 0.81 0.79 0.80 6.1M
2024-01-03 0.80 0.81 0.80 0.80 6.2M
2024-01-02 0.80 0.81 0.80 0.80 9.0M