ChinaAMC CSI Dividend Low Volatility (159547)

159547
🏛️ China →
1.18
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 1.19 1.19 1.19 1.19 447.1K
09:35 1.19 1.19 1.19 1.19 293.6K
09:40 1.19 1.19 1.18 1.18 452.2K
09:45 1.18 1.19 1.18 1.19 561.0K
09:50 1.19 1.19 1.18 1.18 123.0K
09:55 1.18 1.18 1.18 1.18 881.2K
10:00 1.18 1.18 1.18 1.18 432.1K
10:05 1.18 1.18 1.18 1.18 2.8K
10:10 1.18 1.18 1.18 1.18 156.2K
10:15 1.18 1.18 1.18 1.18 70.2K
10:20 1.18 1.18 1.18 1.18 140.1K
10:25 1.18 1.18 1.18 1.18 107.1K
10:30 1.18 1.18 1.18 1.18 422.4K
10:35 1.18 1.18 1.18 1.18 201.6K
10:45 1.18 1.18 1.18 1.18 40.8K
10:50 1.18 1.18 1.18 1.18 54.4K
10:55 1.18 1.18 1.18 1.18 395.3K
11:00 1.18 1.18 1.18 1.18 206.9K
11:05 1.18 1.18 1.18 1.18 0.4K
11:10 1.18 1.18 1.18 1.18 1.0K
11:15 1.18 1.18 1.18 1.18 13.7K
11:20 1.18 1.18 1.18 1.18 150.0K
11:25 1.18 1.18 1.18 1.18 104.0K
13:00 1.18 1.18 1.18 1.18 257.0K
13:05 1.18 1.18 1.18 1.18 1,445.3K
13:10 1.18 1.18 1.18 1.18 1,655.8K
13:15 1.18 1.18 1.18 1.18 127.5K
13:20 1.18 1.18 1.18 1.18 128.6K
13:25 1.18 1.18 1.18 1.18 6.4K
13:30 1.18 1.18 1.18 1.18 36.5K
13:35 1.18 1.18 1.18 1.18 68.4K
13:40 1.18 1.18 1.18 1.18 252.8K
13:45 1.18 1.18 1.18 1.18 11.8K
13:50 1.18 1.18 1.18 1.18 913.9K
13:55 1.18 1.18 1.18 1.18 85.6K
14:00 1.18 1.18 1.18 1.18 305.9K
14:05 1.18 1.18 1.18 1.18 402.3K
14:10 1.18 1.18 1.18 1.18 99.3K
14:15 1.18 1.18 1.18 1.18 5.0K
14:20 1.18 1.18 1.18 1.18 122.0K
14:25 1.18 1.18 1.18 1.18 34.1K
14:30 1.18 1.18 1.18 1.18 301.0K
14:35 1.18 1.18 1.18 1.18 1,004.2K
14:40 1.18 1.18 1.18 1.18 144.6K
14:45 1.18 1.18 1.18 1.18 112.0K
14:50 1.18 1.18 1.18 1.18 305.7K
14:55 1.18 1.18 1.18 1.18 1,805.9K
15:00 1.18 1.18 1.18 1.18 7.5K
15:40 1.18 1.18 1.18 1.18 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 1.18 1.18 1.17 1.18 9.7M
2025-09-25 1.19 1.19 1.17 1.18 12.3M
2025-09-24 1.19 1.19 1.18 1.19 10.4M
2025-09-23 1.18 1.19 1.17 1.19 16.9M
2025-09-22 1.19 1.19 1.18 1.18 14.9M
2025-09-19 1.19 1.19 1.18 1.19 12.0M
2025-09-18 1.21 1.21 1.18 1.18 19.8M
2025-09-17 1.21 1.21 1.20 1.21 14.9M
2025-09-16 1.22 1.23 1.21 1.21 18.8M
2025-09-15 1.23 1.23 1.21 1.22 22.6M
2025-09-12 1.23 1.23 1.22 1.23 13.7M
2025-09-11 1.23 1.23 1.22 1.23 11.5M
2025-09-10 1.23 1.23 1.23 1.23 10.9M
2025-09-09 1.22 1.23 1.22 1.23 7.3M
2025-09-08 1.23 1.23 1.22 1.23 12.1M
2025-09-05 1.23 1.23 1.22 1.22 13.0M
2025-09-04 1.22 1.23 1.21 1.23 12.8M
2025-09-03 1.24 1.24 1.22 1.23 26.3M
2025-09-02 1.23 1.24 1.23 1.24 22.2M
2025-09-01 1.24 1.24 1.23 1.23 15.1M
2025-08-29 1.24 1.25 1.23 1.24 15.4M
2025-08-28 1.24 1.24 1.23 1.24 14.7M
2025-08-27 1.26 1.26 1.24 1.24 16.8M
2025-08-26 1.26 1.26 1.26 1.26 20.0M
2025-08-25 1.25 1.26 1.24 1.26 16.5M
2025-08-22 1.25 1.25 1.24 1.25 12.5M
2025-08-21 1.24 1.26 1.24 1.25 13.7M
2025-08-20 1.23 1.25 1.23 1.25 12.8M
2025-08-19 1.24 1.24 1.24 1.24 14.0M
2025-08-18 1.24 1.24 1.23 1.24 17.0M
2025-08-15 1.24 1.24 1.23 1.24 16.4M
2025-08-14 1.24 1.25 1.24 1.24 10.5M
2025-08-13 1.24 1.25 1.24 1.24 14.6M
2025-08-12 1.24 1.25 1.24 1.24 14.1M
2025-08-11 1.24 1.25 1.24 1.24 12.2M
2025-08-08 1.25 1.25 1.24 1.25 8.8M
2025-08-07 1.24 1.25 1.24 1.24 7.7M
2025-08-06 1.24 1.24 1.24 1.24 13.1M
2025-08-05 1.23 1.24 1.23 1.24 9.3M
2025-08-04 1.22 1.23 1.22 1.23 9.4M
2025-08-01 1.22 1.22 1.21 1.22 11.5M
2025-07-31 1.24 1.24 1.21 1.22 16.7M
2025-07-30 1.23 1.24 1.23 1.24 12.1M
2025-07-29 1.23 1.24 1.22 1.23 12.3M
2025-07-28 1.24 1.24 1.23 1.24 14.8M
2025-07-25 1.25 1.25 1.24 1.24 12.7M
2025-07-23 1.26 1.27 1.26 1.26 21.9M
2025-07-22 1.25 1.26 1.24 1.26 22.4M
2025-07-21 1.25 1.26 1.25 1.25 22.1M
2025-07-18 1.25 1.26 1.25 1.25 21.1M
2025-07-17 1.25 1.25 1.24 1.25 16.1M
2025-07-16 1.25 1.25 1.24 1.25 26.8M
2025-07-15 1.27 1.27 1.25 1.25 23.1M
2025-07-14 1.26 1.27 1.26 1.27 15.6M
2025-07-11 1.27 1.28 1.26 1.26 27.3M
2025-07-10 1.26 1.27 1.26 1.27 16.6M
2025-07-09 1.26 1.26 1.25 1.26 12.5M
2025-07-08 1.26 1.26 1.25 1.26 12.5M
2025-07-07 1.25 1.26 1.25 1.26 9.6M
2025-07-04 1.24 1.26 1.24 1.25 11.9M
2025-07-03 1.24 1.24 1.23 1.24 8.3M
2025-07-02 1.24 1.24 1.24 1.24 11.2M
2025-07-01 1.23 1.24 1.22 1.24 13.4M
2025-06-30 1.23 1.23 1.22 1.22 18.1M
2025-06-27 1.25 1.25 1.22 1.23 19.4M
2025-06-26 1.24 1.25 1.23 1.25 8.7M
2025-06-25 1.23 1.24 1.22 1.24 11.8M
2025-06-24 1.22 1.23 1.22 1.23 11.8M
2025-06-23 1.22 1.23 1.21 1.23 11.5M
2025-06-20 1.21 1.22 1.21 1.22 17.8M
2025-06-19 1.22 1.22 1.21 1.21 13.6M
2025-06-18 1.21 1.22 1.21 1.22 9.5M
2025-06-17 1.21 1.21 1.21 1.21 5.4M
2025-06-16 1.21 1.21 1.20 1.21 6.9M
2025-06-13 1.22 1.22 1.21 1.21 13.7M
2025-06-12 1.21 1.22 1.21 1.21 7.5M
2025-06-11 1.21 1.21 1.21 1.21 19.6M
2025-06-10 1.20 1.21 1.20 1.21 8.4M
2025-06-09 1.21 1.21 1.20 1.21 10.0M
2025-06-06 1.20 1.21 1.20 1.21 17.8M
2025-06-05 1.21 1.21 1.20 1.20 12.3M
2025-06-04 1.21 1.21 1.21 1.21 11.0M
2025-06-03 1.20 1.21 1.19 1.21 10.2M
2025-05-30 1.19 1.20 1.19 1.20 9.2M
2025-05-29 1.20 1.20 1.19 1.19 12.5M
2025-05-28 1.18 1.19 1.18 1.19 9.9M
2025-05-27 1.18 1.19 1.18 1.19 10.4M
2025-05-26 1.19 1.19 1.18 1.18 25.1M
2025-05-23 1.20 1.20 1.19 1.19 14.8M
2025-05-22 1.19 1.20 1.19 1.20 11.1M
2025-05-21 1.19 1.19 1.18 1.19 9.9M
2025-05-20 1.18 1.19 1.18 1.18 13.5M
2025-05-19 1.18 1.18 1.18 1.18 13.0M
2025-05-16 1.19 1.19 1.17 1.19 12.0M
2025-05-15 1.19 1.19 1.18 1.19 8.7M
2025-05-14 1.18 1.19 1.18 1.19 13.8M
2025-05-13 1.17 1.18 1.17 1.18 11.2M
2025-05-12 1.17 1.17 1.16 1.17 10.7M
2025-05-09 1.16 1.17 1.16 1.17 15.5M
2025-05-08 1.16 1.16 1.15 1.16 11.8M
2025-05-07 1.15 1.16 1.15 1.15 5.7M
2025-05-06 1.14 1.15 1.14 1.15 10.6M
2025-04-30 1.16 1.16 1.14 1.14 6.3M
2025-04-29 1.16 1.17 1.16 1.16 5.9M
2025-04-28 1.16 1.17 1.16 1.17 3.9M
2025-04-25 1.16 1.17 1.16 1.16 10.0M
2025-04-24 1.15 1.16 1.15 1.16 8.6M
2025-04-23 1.16 1.16 1.15 1.15 6.2M
2025-04-22 1.15 1.16 1.15 1.15 12.4M
2025-04-21 1.16 1.16 1.15 1.15 3.5M
2025-04-18 1.15 1.16 1.15 1.16 2.9M
2025-04-17 1.15 1.15 1.14 1.15 4.0M
2025-04-16 1.14 1.15 1.14 1.15 3.3M
2025-04-15 1.12 1.14 1.12 1.14 2.3M
2025-04-14 1.14 1.14 1.12 1.13 14.6M
2025-04-11 1.12 1.12 1.12 1.12 3.4M
2025-04-10 1.12 1.13 1.12 1.13 5.8M
2025-04-09 1.09 1.12 1.09 1.12 7.6M
2025-04-07 1.11 1.14 1.07 1.09 9.5M
2025-04-03 1.16 1.16 1.15 1.16 8.5M
2025-04-02 1.15 1.16 1.15 1.16 5.2M
2025-04-01 1.14 1.15 1.14 1.15 7.2M
2025-03-31 1.15 1.16 1.14 1.15 9.5M
2025-03-28 1.15 1.15 1.14 1.15 7.1M
2025-03-27 1.15 1.16 1.15 1.15 6.4M
2025-03-26 1.15 1.16 1.15 1.15 9.0M
2025-03-25 1.14 1.15 1.14 1.15 11.3M
2025-03-24 1.14 1.15 1.14 1.15 17.6M
2025-03-21 1.14 1.15 1.13 1.14 5.7M
2025-03-20 1.14 1.15 1.14 1.14 8.4M
2025-03-19 1.15 1.15 1.13 1.14 9.1M
2025-03-18 1.15 1.16 1.14 1.14 11.1M
2025-03-17 1.14 1.15 1.14 1.14 4.7M
2025-03-14 1.13 1.14 1.13 1.13 3.4M
2025-03-13 1.12 1.13 1.12 1.12 3.2M
2025-03-12 1.12 1.12 1.12 1.12 3.4M
2025-03-11 1.11 1.12 1.11 1.12 6.0M
2025-03-10 1.12 1.12 1.11 1.12 7.3M
2025-03-07 1.12 1.12 1.12 1.12 5.8M
2025-03-06 1.13 1.13 1.12 1.12 8.5M
2025-03-05 1.12 1.13 1.12 1.13 5.1M
2025-03-04 1.13 1.13 1.11 1.12 6.4M
2025-03-03 1.12 1.12 1.12 1.12 7.6M
2025-02-28 1.12 1.12 1.12 1.12 7.3M
2025-02-27 1.11 1.12 1.10 1.12 9.6M
2025-02-26 1.11 1.11 1.10 1.11 2.3M
2025-02-25 1.11 1.11 1.10 1.10 6.7M
2025-02-24 1.12 1.12 1.11 1.11 5.8M
2025-02-21 1.13 1.13 1.11 1.12 8.7M
2025-02-20 1.13 1.13 1.12 1.12 5.4M
2025-02-19 1.13 1.13 1.12 1.13 5.3M
2025-02-18 1.12 1.14 1.10 1.13 8.1M
2025-02-17 1.13 1.13 1.12 1.13 5.0M
2025-02-14 1.13 1.13 1.12 1.13 6.7M
2025-02-13 1.13 1.13 1.13 1.13 4.0M
2025-02-12 1.12 1.13 1.12 1.13 6.0M
2025-02-11 1.12 1.12 1.12 1.12 6.1M
2025-02-10 1.12 1.12 1.11 1.11 4.8M
2025-02-07 1.11 1.12 1.11 1.11 6.8M
2025-02-06 1.11 1.12 1.10 1.11 7.6M
2025-02-05 1.13 1.13 1.11 1.11 6.5M
2025-01-27 1.12 1.14 1.12 1.13 7.8M
2025-01-24 1.11 1.12 1.10 1.12 4.6M
2025-01-23 1.11 1.12 1.11 1.11 3.5M
2025-01-22 1.11 1.11 1.09 1.10 5.4M
2025-01-21 1.12 1.12 1.11 1.11 3.9M
2025-01-20 1.12 1.13 1.12 1.12 4.1M
2025-01-17 1.12 1.12 1.11 1.12 6.0M
2025-01-16 1.11 1.12 1.11 1.12 3.8M
2025-01-15 1.11 1.12 1.11 1.11 5.5M
2025-01-14 1.10 1.11 1.10 1.11 8.6M
2025-01-13 1.11 1.11 1.09 1.09 5.6M
2025-01-10 1.12 1.12 1.10 1.10 2.8M
2025-01-09 1.13 1.13 1.12 1.12 2.5M
2025-01-08 1.13 1.13 1.12 1.13 3.7M
2025-01-07 1.12 1.13 1.11 1.13 4.6M
2025-01-06 1.12 1.12 1.11 1.12 6.5M
2025-01-03 1.13 1.14 1.12 1.12 2.8M
2025-01-02 1.17 1.17 1.13 1.13 5.8M