ChinaAMC CSI Biotechnology Thematic (516500)

516500
🏛️ China →
0.72
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 0.73 0.73 0.72 0.72 4.5M
2025-09-25 0.72 0.73 0.72 0.73 4.9M
2025-09-24 0.71 0.72 0.71 0.72 2.0M
2025-09-23 0.73 0.73 0.70 0.71 5.9M
2025-09-22 0.73 0.74 0.72 0.73 4.2M
2025-09-19 0.74 0.74 0.72 0.73 4.7M
2025-09-18 0.74 0.75 0.73 0.74 5.7M
2025-09-17 0.74 0.74 0.73 0.74 5.5M
2025-09-16 0.74 0.74 0.73 0.74 5.6M
2025-09-15 0.74 0.75 0.74 0.74 6.2M
2025-09-12 0.74 0.75 0.73 0.74 9.2M
2025-09-11 0.73 0.74 0.70 0.74 10.0M
2025-09-10 0.74 0.75 0.74 0.74 4.9M
2025-09-09 0.76 0.77 0.74 0.74 7.9M
2025-09-08 0.75 0.76 0.75 0.76 9.8M
2025-09-05 0.72 0.75 0.71 0.75 5.8M
2025-09-04 0.75 0.75 0.71 0.72 12.5M
2025-09-03 0.75 0.76 0.74 0.74 7.0M
2025-09-02 0.75 0.77 0.74 0.75 13.7M
2025-09-01 0.72 0.75 0.72 0.75 17.8M
2025-08-29 0.71 0.72 0.70 0.72 10.8M
2025-08-28 0.71 0.71 0.68 0.70 10.4M
2025-08-27 0.72 0.73 0.70 0.71 5.6M
2025-08-26 0.74 0.74 0.72 0.72 6.0M
2025-08-25 0.72 0.73 0.71 0.73 8.9M
2025-08-22 0.71 0.71 0.70 0.71 6.3M
2025-08-21 0.70 0.71 0.70 0.71 4.9M
2025-08-20 0.70 0.70 0.69 0.70 5.1M
2025-08-19 0.71 0.72 0.70 0.70 6.8M
2025-08-18 0.71 0.71 0.71 0.71 6.6M
2025-08-15 0.70 0.71 0.69 0.71 3.0M
2025-08-14 0.71 0.71 0.70 0.70 3.8M
2025-08-13 0.68 0.71 0.68 0.70 7.6M
2025-08-12 0.69 0.69 0.68 0.69 3.4M
2025-08-11 0.68 0.69 0.68 0.69 2.1M
2025-08-08 0.69 0.69 0.67 0.68 3.6M
2025-08-07 0.69 0.70 0.68 0.68 2.8M
2025-08-06 0.70 0.70 0.69 0.69 2.5M
2025-08-05 0.69 0.70 0.69 0.69 6.7M
2025-08-04 0.69 0.69 0.67 0.69 4.7M
2025-08-01 0.70 0.71 0.69 0.69 2.9M
2025-07-31 0.70 0.71 0.69 0.70 7.4M
2025-07-30 0.71 0.72 0.70 0.70 9.9M
2025-07-29 0.69 0.71 0.69 0.71 11.7M
2025-07-28 0.68 0.69 0.68 0.69 7.2M
2025-07-25 0.68 0.69 0.68 0.68 9.3M
2025-07-24 0.66 0.68 0.66 0.68 9.7M
2025-07-23 0.66 0.67 0.66 0.66 6.4M
2025-07-22 0.66 0.67 0.65 0.66 5.9M
2025-07-21 0.66 0.66 0.65 0.66 4.0M
2025-07-18 0.65 0.66 0.65 0.66 5.9M
2025-07-17 0.64 0.65 0.64 0.65 6.2M
2025-07-16 0.64 0.64 0.64 0.64 3.6M
2025-07-15 0.64 0.64 0.63 0.64 6.2M
2025-07-14 0.64 0.64 0.63 0.64 4.1M
2025-07-11 0.63 0.64 0.63 0.64 5.9M
2025-07-10 0.62 0.63 0.62 0.63 4.3M
2025-07-09 0.62 0.62 0.61 0.62 2.1M
2025-07-08 0.62 0.62 0.61 0.62 2.0M
2025-07-07 0.62 0.62 0.61 0.61 1.2M
2025-07-04 0.62 0.63 0.62 0.62 3.1M
2025-07-03 0.61 0.62 0.61 0.62 1.9M
2025-07-02 0.61 0.62 0.61 0.61 1.4M
2025-07-01 0.61 0.62 0.61 0.61 5.6M
2025-06-30 0.60 0.61 0.60 0.61 4.4M
2025-06-27 0.60 0.60 0.60 0.60 4.0M
2025-06-26 0.61 0.61 0.60 0.60 3.5M
2025-06-25 0.60 0.61 0.60 0.61 3.2M
2025-06-24 0.59 0.60 0.59 0.60 1.0M
2025-06-23 0.59 0.60 0.59 0.60 2.3M
2025-06-20 0.59 0.59 0.59 0.59 1.9M
2025-06-19 0.60 0.60 0.59 0.59 2.8M
2025-06-18 0.60 0.60 0.60 0.60 3.6M
2025-06-17 0.61 0.62 0.60 0.61 2.8M
2025-06-16 0.62 0.62 0.61 0.61 6.4M
2025-06-13 0.63 0.64 0.61 0.62 4.3M
2025-06-12 0.62 0.63 0.62 0.63 8.9M
2025-06-11 0.62 0.63 0.62 0.62 6.7M
2025-06-10 0.62 0.63 0.62 0.62 7.9M
2025-06-09 0.61 0.63 0.61 0.62 7.9M
2025-06-06 0.61 0.61 0.60 0.61 5.3M
2025-06-05 0.62 0.62 0.61 0.61 3.6M
2025-06-04 0.61 0.62 0.61 0.61 6.3M
2025-06-03 0.60 0.61 0.60 0.61 5.9M
2025-05-30 0.60 0.61 0.60 0.60 7.1M
2025-05-29 0.59 0.60 0.59 0.60 8.3M
2025-05-28 0.59 0.59 0.58 0.59 2.1M
2025-05-27 0.58 0.59 0.58 0.59 4.7M
2025-05-26 0.59 0.59 0.58 0.58 2.0M
2025-05-23 0.59 0.60 0.59 0.59 6.4M
2025-05-22 0.59 0.60 0.59 0.59 4.5M
2025-05-21 0.59 0.60 0.59 0.59 5.9M
2025-05-20 0.58 0.59 0.58 0.59 6.0M
2025-05-19 0.58 0.58 0.57 0.58 5.3M
2025-05-16 0.58 0.58 0.57 0.58 3.6M
2025-05-15 0.58 0.58 0.58 0.58 2.4M
2025-05-14 0.58 0.58 0.57 0.58 2.7M
2025-05-13 0.57 0.58 0.57 0.57 4.5M
2025-05-12 0.58 0.58 0.56 0.57 3.7M
2025-05-09 0.57 0.58 0.57 0.57 1.8M
2025-05-08 0.57 0.57 0.57 0.57 0.7M
2025-05-07 0.58 0.58 0.57 0.57 3.9M
2025-05-06 0.57 0.58 0.57 0.57 3.3M
2025-04-30 0.56 0.57 0.56 0.57 3.3M
2025-04-29 0.57 0.57 0.56 0.56 1.3M
2025-04-28 0.56 0.56 0.56 0.56 1.6M
2025-04-25 0.56 0.57 0.56 0.56 1.6M
2025-04-24 0.56 0.57 0.56 0.56 3.7M
2025-04-23 0.56 0.57 0.56 0.56 6.0M
2025-04-22 0.56 0.57 0.56 0.57 3.2M
2025-04-21 0.56 0.56 0.55 0.56 2.6M
2025-04-18 0.56 0.56 0.55 0.55 1.8M
2025-04-17 0.56 0.56 0.56 0.56 4.0M
2025-04-16 0.56 0.56 0.55 0.56 3.9M
2025-04-15 0.57 0.57 0.56 0.56 2.9M
2025-04-14 0.57 0.58 0.57 0.57 3.4M
2025-04-11 0.56 0.57 0.56 0.57 4.4M
2025-04-10 0.56 0.57 0.56 0.56 5.4M
2025-04-09 0.55 0.55 0.53 0.55 5.7M
2025-04-08 0.55 0.56 0.55 0.55 7.1M
2025-04-07 0.59 0.59 0.54 0.55 9.6M
2025-04-03 0.61 0.61 0.60 0.60 2.5M
2025-04-02 0.61 0.61 0.60 0.61 7.3M
2025-04-01 0.60 0.62 0.60 0.61 11.2M
2025-03-31 0.60 0.60 0.59 0.59 3.0M
2025-03-28 0.60 0.61 0.60 0.60 3.0M
2025-03-27 0.59 0.60 0.58 0.60 4.6M
2025-03-26 0.59 0.59 0.59 0.59 1.1M
2025-03-25 0.59 0.59 0.59 0.59 2.0M
2025-03-24 0.59 0.59 0.58 0.59 3.6M
2025-03-21 0.60 0.60 0.59 0.59 4.3M
2025-03-20 0.61 0.61 0.60 0.60 1.6M
2025-03-19 0.61 0.61 0.61 0.61 2.8M
2025-03-18 0.60 0.62 0.60 0.61 6.8M
2025-03-17 0.60 0.60 0.60 0.60 3.8M
2025-03-14 0.59 0.60 0.58 0.60 13.1M
2025-03-13 0.59 0.59 0.58 0.58 2.5M
2025-03-12 0.59 0.60 0.59 0.59 1.8M
2025-03-11 0.59 0.59 0.57 0.59 2.1M
2025-03-10 0.59 0.60 0.59 0.59 5.1M
2025-03-07 0.60 0.60 0.59 0.59 2.8M
2025-03-06 0.59 0.60 0.59 0.60 5.8M
2025-03-05 0.59 0.59 0.58 0.59 3.8M
2025-03-04 0.59 0.59 0.58 0.59 3.3M
2025-03-03 0.58 0.60 0.58 0.59 2.2M
2025-02-28 0.60 0.61 0.59 0.59 5.5M
2025-02-27 0.60 0.61 0.59 0.60 3.7M
2025-02-26 0.59 0.60 0.59 0.60 6.0M
2025-02-25 0.60 0.60 0.59 0.59 3.9M
2025-02-24 0.61 0.61 0.60 0.60 6.2M
2025-02-21 0.61 0.61 0.60 0.61 13.0M
2025-02-20 0.59 0.60 0.59 0.60 7.5M
2025-02-19 0.58 0.59 0.58 0.59 4.6M
2025-02-18 0.59 0.59 0.58 0.58 4.6M
2025-02-17 0.60 0.60 0.59 0.59 13.2M
2025-02-14 0.57 0.59 0.57 0.59 8.5M
2025-02-13 0.57 0.57 0.57 0.57 1.0M
2025-02-12 0.57 0.57 0.57 0.57 5.0M
2025-02-11 0.58 0.58 0.57 0.57 4.2M
2025-02-10 0.57 0.58 0.57 0.58 4.1M
2025-02-07 0.56 0.57 0.56 0.57 5.1M
2025-02-06 0.55 0.56 0.55 0.56 2.3M
2025-02-05 0.55 0.55 0.55 0.55 1.4M
2025-01-27 0.55 0.55 0.55 0.55 1.7M
2025-01-24 0.54 0.55 0.54 0.55 4.4M
2025-01-23 0.54 0.55 0.54 0.54 2.5M
2025-01-22 0.55 0.55 0.54 0.54 2.1M
2025-01-21 0.55 0.55 0.55 0.55 2.4M
2025-01-20 0.55 0.55 0.55 0.55 5.3M
2025-01-17 0.54 0.54 0.54 0.54 1.4M
2025-01-16 0.55 0.55 0.54 0.54 1.8M
2025-01-15 0.55 0.55 0.54 0.54 1.0M
2025-01-14 0.53 0.55 0.53 0.55 3.0M
2025-01-13 0.53 0.53 0.53 0.53 1.0M
2025-01-10 0.54 0.54 0.53 0.53 1.0M
2025-01-09 0.54 0.54 0.54 0.54 3.5M
2025-01-08 0.54 0.54 0.53 0.54 2.9M
2025-01-07 0.55 0.55 0.54 0.55 2.3M
2025-01-06 0.55 0.56 0.55 0.55 3.8M
2025-01-03 0.55 0.56 0.55 0.55 2.5M
2025-01-02 0.57 0.57 0.55 0.55 2.4M