ChinaAMC CSI Bank (515020)

515020
🏛️ China →
1.67
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
2023-12-29 1.10 1.10 1.09 1.10 6.4M
2023-12-28 1.09 1.10 1.09 1.10 9.4M
2023-12-27 1.08 1.09 1.08 1.09 8.0M
2023-12-26 1.09 1.09 1.08 1.08 7.0M
2023-12-25 1.09 1.09 1.08 1.09 6.6M
2023-12-22 1.09 1.09 1.08 1.09 9.9M
2023-12-21 1.08 1.09 1.07 1.09 11.0M
2023-12-20 1.09 1.09 1.08 1.08 12.5M
2023-12-19 1.08 1.09 1.08 1.08 12.4M
2023-12-18 1.08 1.09 1.08 1.08 7.2M
2023-12-15 1.09 1.10 1.08 1.08 6.8M
2023-12-14 1.09 1.09 1.09 1.09 5.9M
2023-12-13 1.10 1.10 1.09 1.09 5.6M
2023-12-12 1.09 1.10 1.09 1.10 4.6M
2023-12-11 1.07 1.09 1.07 1.09 5.5M
2023-12-08 1.08 1.09 1.08 1.08 5.2M
2023-12-07 1.08 1.09 1.08 1.09 6.3M
2023-12-06 1.09 1.09 1.08 1.08 10.6M
2023-12-05 1.10 1.10 1.09 1.09 4.3M
2023-12-04 1.11 1.11 1.10 1.11 5.9M
2023-12-01 1.11 1.11 1.10 1.11 4.1M
2023-11-30 1.11 1.11 1.10 1.11 4.5M
2023-11-29 1.11 1.11 1.10 1.11 6.6M
2023-11-28 1.12 1.12 1.12 1.12 4.2M
2023-11-27 1.13 1.13 1.12 1.12 4.7M
2023-11-24 1.13 1.13 1.13 1.13 4.8M
2023-11-23 1.13 1.13 1.13 1.13 4.6M
2023-11-22 1.13 1.14 1.13 1.13 4.8M
2023-11-21 1.14 1.14 1.13 1.14 5.1M
2023-11-20 1.13 1.13 1.12 1.13 4.5M
2023-11-17 1.13 1.13 1.12 1.13 5.3M
2023-11-16 1.14 1.14 1.13 1.13 4.8M
2023-11-15 1.13 1.14 1.13 1.14 8.2M
2023-11-14 1.13 1.13 1.13 1.13 7.4M
2023-11-13 1.13 1.13 1.12 1.13 5.8M
2023-11-10 1.14 1.14 1.13 1.13 9.5M
2023-11-09 1.13 1.14 1.13 1.14 12.6M
2023-11-08 1.14 1.14 1.13 1.13 38.2M
2023-11-07 1.14 1.14 1.14 1.14 14.7M
2023-11-06 1.14 1.14 1.14 1.14 13.8M
2023-11-03 1.14 1.14 1.14 1.14 9.5M
2023-11-02 1.14 1.15 1.14 1.14 8.8M
2023-11-01 1.14 1.14 1.13 1.14 7.7M
2023-10-31 1.13 1.14 1.13 1.14 7.8M
2023-10-30 1.15 1.15 1.13 1.13 15.6M
2023-10-27 1.15 1.16 1.15 1.15 9.8M
2023-10-26 1.14 1.16 1.14 1.16 8.2M
2023-10-25 1.15 1.15 1.14 1.14 9.8M
2023-10-24 1.15 1.15 1.14 1.14 7.5M
2023-10-23 1.15 1.16 1.14 1.15 8.8M
2023-10-20 1.15 1.16 1.15 1.16 9.6M
2023-10-19 1.17 1.18 1.16 1.16 9.8M
2023-10-18 1.19 1.19 1.19 1.19 12.3M
2023-10-17 1.18 1.19 1.18 1.19 10.9M
2023-10-16 1.19 1.19 1.18 1.19 12.7M
2023-10-13 1.18 1.19 1.18 1.19 11.4M
2023-10-12 1.18 1.19 1.18 1.19 11.5M
2023-10-11 1.17 1.18 1.17 1.17 9.5M
2023-10-10 1.17 1.18 1.17 1.17 11.9M
2023-10-09 1.17 1.18 1.17 1.17 9.8M
2023-09-28 1.18 1.19 1.18 1.18 6.4M
2023-09-27 1.19 1.19 1.18 1.18 10.8M
2023-09-26 1.19 1.20 1.19 1.19 10.4M
2023-09-25 1.19 1.20 1.19 1.19 9.0M
2023-09-22 1.18 1.19 1.18 1.19 9.5M
2023-09-21 1.19 1.19 1.18 1.18 6.8M
2023-09-20 1.18 1.19 1.18 1.19 8.1M
2023-09-19 1.17 1.18 1.17 1.18 9.7M
2023-09-18 1.18 1.18 1.17 1.17 6.8M
2023-09-15 1.19 1.19 1.17 1.18 7.4M
2023-09-14 1.17 1.18 1.17 1.18 8.7M
2023-09-13 1.17 1.17 1.17 1.17 5.7M
2023-09-12 1.17 1.17 1.17 1.17 5.8M
2023-09-11 1.17 1.18 1.17 1.17 4.5M
2023-09-08 1.16 1.17 1.16 1.17 12.0M
2023-09-07 1.18 1.18 1.17 1.17 12.8M
2023-09-06 1.17 1.18 1.17 1.18 9.8M
2023-09-05 1.18 1.18 1.17 1.17 16.1M
2023-09-04 1.17 1.19 1.17 1.19 9.4M
2023-09-01 1.15 1.17 1.15 1.17 8.7M
2023-08-31 1.16 1.16 1.15 1.15 8.8M
2023-08-30 1.17 1.17 1.15 1.16 11.4M
2023-08-29 1.18 1.18 1.16 1.17 13.1M
2023-08-28 1.20 1.25 1.18 1.19 14.9M
2023-08-25 1.16 1.17 1.16 1.17 14.5M
2023-08-24 1.16 1.17 1.15 1.16 14.8M
2023-08-23 1.17 1.17 1.16 1.16 12.8M
2023-08-22 1.15 1.17 1.15 1.17 9.2M
2023-08-21 1.17 1.17 1.15 1.15 16.7M
2023-08-18 1.16 1.18 1.16 1.17 16.8M
2023-08-17 1.18 1.18 1.16 1.16 13.7M
2023-08-16 1.17 1.18 1.17 1.17 11.9M
2023-08-15 1.17 1.18 1.16 1.18 23.4M
2023-08-14 1.17 1.17 1.12 1.16 44.3M
2023-08-11 1.20 1.20 1.18 1.18 18.7M
2023-08-10 1.20 1.20 1.19 1.20 20.3M
2023-08-09 1.19 1.20 1.19 1.20 19.6M
2023-08-08 1.20 1.21 1.19 1.20 17.2M
2023-08-07 1.21 1.21 1.20 1.20 21.4M
2023-08-04 1.21 1.23 1.21 1.21 19.6M
2023-08-03 1.20 1.21 1.19 1.21 11.7M
2023-08-02 1.21 1.21 1.19 1.20 16.7M
2023-08-01 1.23 1.23 1.21 1.22 26.0M
2023-07-31 1.22 1.24 1.22 1.23 24.1M
2023-07-28 1.18 1.22 1.18 1.22 16.7M
2023-07-27 1.18 1.19 1.17 1.18 11.0M
2023-07-26 1.17 1.18 1.17 1.17 9.3M
2023-07-25 1.15 1.17 1.15 1.17 8.9M
2023-07-24 1.15 1.15 1.14 1.14 24.7M
2023-07-21 1.14 1.15 1.14 1.15 18.0M
2023-07-20 1.14 1.15 1.14 1.14 23.9M
2023-07-19 1.14 1.14 1.13 1.14 12.0M
2023-07-18 1.14 1.14 1.14 1.14 21.2M
2023-07-17 1.14 1.14 1.14 1.14 9.1M
2023-07-14 1.14 1.15 1.14 1.15 14.9M
2023-07-13 1.13 1.14 1.13 1.14 9.4M
2023-07-12 1.13 1.14 1.13 1.13 9.1M
2023-07-11 1.11 1.13 1.11 1.13 16.1M
2023-07-10 1.12 1.12 1.12 1.12 6.1M
2023-07-07 1.12 1.12 1.11 1.12 10.6M
2023-07-06 1.12 1.13 1.12 1.12 9.7M
2023-07-05 1.13 1.13 1.12 1.13 7.3M
2023-07-04 1.14 1.14 1.13 1.13 8.0M
2023-07-03 1.12 1.14 1.12 1.14 7.3M
2023-06-30 1.12 1.13 1.12 1.12 10.0M
2023-06-29 1.12 1.12 1.11 1.12 8.3M
2023-06-28 1.12 1.12 1.11 1.12 8.7M
2023-06-27 1.11 1.12 1.11 1.12 12.5M
2023-06-26 1.12 1.12 1.11 1.11 6.4M
2023-06-21 1.12 1.13 1.12 1.13 14.9M
2023-06-20 1.13 1.13 1.12 1.13 12.8M
2023-06-19 1.14 1.14 1.13 1.13 15.2M
2023-06-16 1.14 1.15 1.14 1.14 12.0M
2023-06-15 1.13 1.15 1.13 1.14 9.2M
2023-06-14 1.16 1.16 1.14 1.14 9.2M
2023-06-13 1.15 1.16 1.15 1.16 13.8M
2023-06-12 1.17 1.17 1.15 1.15 16.7M
2023-06-09 1.17 1.17 1.17 1.17 13.3M
2023-06-08 1.16 1.17 1.15 1.17 15.6M
2023-06-07 1.15 1.16 1.15 1.15 10.7M
2023-06-06 1.14 1.16 1.14 1.14 10.9M
2023-06-05 1.13 1.15 1.13 1.14 11.2M
2023-06-02 1.13 1.14 1.12 1.14 10.3M
2023-06-01 1.12 1.13 1.12 1.12 12.1M
2023-05-31 1.13 1.13 1.12 1.13 8.9M
2023-05-30 1.13 1.14 1.12 1.14 10.5M
2023-05-29 1.14 1.14 1.13 1.14 12.5M
2023-05-26 1.12 1.14 1.12 1.14 10.3M
2023-05-25 1.12 1.13 1.12 1.12 12.4M
2023-05-24 1.15 1.15 1.13 1.13 10.6M
2023-05-23 1.17 1.18 1.15 1.15 10.0M
2023-05-22 1.17 1.18 1.17 1.17 24.3M
2023-05-19 1.18 1.18 1.17 1.17 10.6M
2023-05-18 1.18 1.20 1.18 1.19 9.9M
2023-05-17 1.18 1.19 1.17 1.18 12.1M
2023-05-16 1.19 1.20 1.18 1.18 18.1M
2023-05-15 1.17 1.19 1.16 1.19 10.8M
2023-05-12 1.18 1.19 1.17 1.17 9.6M
2023-05-11 1.19 1.20 1.18 1.19 10.8M
2023-05-10 1.22 1.22 1.18 1.19 15.3M
2023-05-09 1.24 1.26 1.22 1.22 16.0M
2023-05-08 1.19 1.25 1.19 1.24 20.7M
2023-05-05 1.18 1.20 1.18 1.19 15.7M
2023-05-04 1.14 1.18 1.13 1.18 13.2M
2023-04-28 1.14 1.15 1.13 1.15 10.8M
2023-04-27 1.13 1.13 1.12 1.13 10.6M
2023-04-26 1.14 1.14 1.12 1.14 10.1M
2023-04-25 1.13 1.15 1.13 1.15 10.5M
2023-04-24 1.13 1.14 1.13 1.13 22.3M
2023-04-21 1.15 1.16 1.13 1.13 19.3M
2023-04-20 1.15 1.15 1.14 1.15 20.7M
2023-04-19 1.15 1.16 1.15 1.15 12.0M
2023-04-18 1.14 1.16 1.14 1.15 15.9M
2023-04-17 1.11 1.14 1.11 1.14 9.6M
2023-04-14 1.12 1.12 1.11 1.12 8.5M
2023-04-13 1.10 1.12 1.10 1.12 9.9M
2023-04-12 1.10 1.11 1.10 1.11 8.7M
2023-04-11 1.10 1.11 1.10 1.10 8.5M
2023-04-10 1.10 1.11 1.10 1.10 13.7M
2023-04-07 1.10 1.11 1.10 1.10 8.0M
2023-04-06 1.10 1.10 1.10 1.10 9.2M
2023-04-04 1.10 1.10 1.10 1.10 8.5M
2023-04-03 1.10 1.10 1.09 1.10 8.3M
2023-03-31 1.10 1.11 1.09 1.10 8.3M
2023-03-30 1.10 1.10 1.09 1.10 9.0M
2023-03-29 1.10 1.10 1.09 1.09 7.8M
2023-03-28 1.09 1.10 1.09 1.10 10.4M
2023-03-27 1.10 1.10 1.09 1.09 10.9M
2023-03-24 1.11 1.11 1.10 1.10 13.5M
2023-03-23 1.11 1.11 1.10 1.11 13.6M
2023-03-22 1.10 1.11 1.10 1.11 11.3M
2023-03-21 1.10 1.11 1.09 1.10 14.6M
2023-03-20 1.11 1.11 1.10 1.10 12.6M
2023-03-17 1.11 1.12 1.10 1.10 13.1M
2023-03-16 1.10 1.11 1.09 1.10 12.8M
2023-03-15 1.13 1.13 1.10 1.10 11.9M
2023-03-14 1.09 1.10 1.09 1.09 10.6M
2023-03-13 1.10 1.10 1.09 1.10 9.4M
2023-03-10 1.11 1.11 1.10 1.10 10.3M
2023-03-09 1.12 1.12 1.11 1.11 8.3M
2023-03-08 1.13 1.13 1.11 1.12 11.0M
2023-03-07 1.12 1.14 1.12 1.13 15.9M
2023-03-06 1.14 1.14 1.12 1.12 15.3M
2023-03-03 1.13 1.14 1.13 1.14 12.3M
2023-03-02 1.12 1.13 1.12 1.13 11.9M
2023-03-01 1.12 1.13 1.12 1.13 10.6M
2023-02-28 1.11 1.12 1.11 1.12 10.5M
2023-02-27 1.12 1.12 1.11 1.11 8.5M
2023-02-24 1.14 1.14 1.12 1.12 11.4M
2023-02-23 1.13 1.13 1.13 1.13 10.7M
2023-02-22 1.14 1.14 1.12 1.13 9.4M
2023-02-21 1.13 1.13 1.13 1.13 4.7M
2023-02-20 1.11 1.13 1.11 1.13 12.5M
2023-02-17 1.11 1.11 1.10 1.10 7.0M
2023-02-16 1.12 1.12 1.11 1.11 6.6M
2023-02-15 1.12 1.12 1.11 1.12 8.9M
2023-02-14 1.12 1.13 1.12 1.12 7.1M
2023-02-13 1.12 1.12 1.11 1.12 7.6M
2023-02-10 1.13 1.13 1.12 1.13 6.4M
2023-02-09 1.13 1.13 1.13 1.13 7.0M
2023-02-08 1.13 1.13 1.12 1.13 8.9M
2023-02-07 1.12 1.13 1.12 1.13 6.5M
2023-02-06 1.13 1.13 1.12 1.12 5.4M
2023-02-03 1.15 1.15 1.13 1.13 8.9M
2023-02-02 1.15 1.15 1.14 1.15 15.5M
2023-02-01 1.16 1.16 1.14 1.15 8.7M
2023-01-31 1.17 1.17 1.15 1.16 7.3M
2023-01-30 1.17 1.18 1.16 1.17 9.0M
2023-01-20 1.16 1.16 1.16 1.16 4.8M
2023-01-19 1.16 1.16 1.15 1.16 6.6M
2023-01-18 1.16 1.16 1.16 1.16 5.1M
2023-01-17 1.16 1.16 1.15 1.16 8.1M
2023-01-16 1.16 1.17 1.16 1.16 8.7M
2023-01-13 1.15 1.16 1.15 1.16 4.9M
2023-01-12 1.14 1.15 1.14 1.14 7.0M
2023-01-11 1.14 1.15 1.14 1.14 6.2M
2023-01-10 1.14 1.14 1.13 1.14 5.0M
2023-01-09 1.15 1.15 1.14 1.15 5.1M
2023-01-06 1.15 1.15 1.14 1.15 6.0M
2023-01-05 1.15 1.16 1.14 1.15 6.3M
2023-01-04 1.13 1.15 1.13 1.15 8.4M
2023-01-03 1.12 1.13 1.11 1.13 5.5M