ChinaAMC CSI 5G Communication (515050)

515050
🏛️ China →
2.10
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 0.79 0.80 0.79 0.79 37.6M
2022-12-29 0.79 0.80 0.78 0.79 61.4M
2022-12-28 0.80 0.80 0.79 0.79 54.5M
2022-12-27 0.79 0.80 0.79 0.80 51.2M
2022-12-26 0.78 0.80 0.78 0.79 51.5M
2022-12-23 0.78 0.78 0.77 0.78 52.7M
2022-12-22 0.79 0.79 0.78 0.78 51.7M
2022-12-21 0.79 0.79 0.78 0.78 84.2M
2022-12-20 0.79 0.80 0.78 0.79 75.6M
2022-12-19 0.81 0.81 0.79 0.79 96.3M
2022-12-16 0.82 0.82 0.81 0.81 56.5M
2022-12-15 0.81 0.82 0.81 0.82 63.4M
2022-12-14 0.82 0.82 0.81 0.81 56.9M
2022-12-13 0.82 0.83 0.81 0.81 60.8M
2022-12-12 0.81 0.83 0.80 0.83 125.5M
2022-12-09 0.81 0.81 0.80 0.81 66.4M
2022-12-08 0.82 0.82 0.81 0.81 57.6M
2022-12-07 0.82 0.82 0.81 0.82 184.3M
2022-12-06 0.81 0.83 0.81 0.82 77.4M
2022-12-05 0.81 0.82 0.81 0.82 78.4M
2022-12-02 0.81 0.82 0.81 0.81 66.7M
2022-12-01 0.81 0.82 0.81 0.82 116.9M
2022-11-30 0.80 0.81 0.80 0.80 59.8M
2022-11-29 0.79 0.81 0.79 0.80 116.6M
2022-11-28 0.79 0.79 0.78 0.79 87.1M
2022-11-25 0.81 0.82 0.80 0.80 80.5M
2022-11-24 0.82 0.83 0.81 0.81 82.3M
2022-11-23 0.82 0.83 0.81 0.82 89.6M
2022-11-22 0.83 0.84 0.82 0.83 61.6M
2022-11-21 0.83 0.84 0.82 0.83 51.0M
2022-11-18 0.85 0.85 0.84 0.84 87.1M
2022-11-17 0.83 0.85 0.82 0.85 118.2M
2022-11-16 0.84 0.85 0.83 0.84 79.7M
2022-11-15 0.80 0.84 0.80 0.84 196.5M
2022-11-14 0.79 0.81 0.79 0.80 66.4M
2022-11-11 0.81 0.81 0.79 0.80 92.1M
2022-11-10 0.79 0.80 0.78 0.79 86.1M
2022-11-09 0.81 0.81 0.80 0.80 96.3M
2022-11-08 0.82 0.82 0.81 0.81 113.5M
2022-11-07 0.82 0.83 0.81 0.82 90.6M
2022-11-04 0.80 0.82 0.80 0.82 115.1M
2022-11-03 0.79 0.80 0.78 0.80 124.6M
2022-11-02 0.78 0.80 0.78 0.80 150.7M
2022-11-01 0.76 0.78 0.76 0.78 77.9M
2022-10-31 0.74 0.77 0.74 0.76 84.9M
2022-10-28 0.76 0.77 0.74 0.74 103.3M
2022-10-27 0.77 0.78 0.77 0.77 103.5M
2022-10-26 0.75 0.78 0.75 0.77 84.5M
2022-10-25 0.75 0.77 0.75 0.76 68.9M
2022-10-24 0.77 0.78 0.75 0.76 91.1M
2022-10-21 0.77 0.78 0.77 0.77 80.0M
2022-10-20 0.77 0.79 0.76 0.78 95.9M
2022-10-19 0.78 0.78 0.77 0.77 55.6M
2022-10-18 0.78 0.79 0.77 0.78 65.6M
2022-10-17 0.77 0.78 0.77 0.78 88.2M
2022-10-14 0.76 0.78 0.76 0.77 86.3M
2022-10-13 0.75 0.76 0.75 0.75 90.0M
2022-10-12 0.73 0.75 0.72 0.75 108.6M
2022-10-11 0.73 0.73 0.72 0.73 84.0M
2022-10-10 0.76 0.76 0.73 0.73 187.3M
2022-09-30 0.77 0.77 0.76 0.76 96.5M
2022-09-29 0.78 0.78 0.77 0.77 80.8M
2022-09-28 0.80 0.80 0.77 0.77 95.3M
2022-09-27 0.79 0.80 0.79 0.80 103.4M
2022-09-26 0.79 0.80 0.78 0.79 71.9M
2022-09-23 0.80 0.81 0.78 0.79 102.9M
2022-09-22 0.81 0.82 0.80 0.81 95.4M
2022-09-21 0.82 0.82 0.81 0.82 71.3M
2022-09-20 0.83 0.84 0.82 0.83 89.2M
2022-09-19 0.84 0.84 0.82 0.83 146.4M
2022-09-16 0.85 0.86 0.84 0.84 97.8M
2022-09-15 0.88 0.88 0.85 0.86 124.9M
2022-09-14 0.88 0.89 0.88 0.88 76.6M
2022-09-13 0.89 0.91 0.89 0.89 167.2M
2022-09-09 0.89 0.89 0.88 0.89 86.2M
2022-09-08 0.90 0.90 0.89 0.89 63.7M
2022-09-07 0.89 0.91 0.89 0.90 78.7M
2022-09-06 0.89 0.90 0.88 0.90 214.8M
2022-09-05 0.89 0.90 0.88 0.89 86.5M
2022-09-02 0.88 0.90 0.88 0.90 164.1M
2022-09-01 0.89 0.89 0.88 0.88 157.2M
2022-08-31 0.90 0.91 0.89 0.89 88.6M
2022-08-30 0.91 0.92 0.90 0.91 70.9M
2022-08-29 0.90 0.92 0.90 0.91 71.2M
2022-08-26 0.92 0.93 0.91 0.91 135.0M
2022-08-25 0.92 0.92 0.90 0.92 172.7M
2022-08-24 0.95 0.95 0.91 0.92 176.8M
2022-08-23 0.96 0.96 0.95 0.95 99.1M
2022-08-22 0.95 0.97 0.94 0.96 78.0M
2022-08-19 0.97 0.98 0.95 0.95 115.4M
2022-08-18 0.96 0.98 0.95 0.97 134.5M
2022-08-17 0.94 0.96 0.94 0.96 115.0M
2022-08-16 0.95 0.95 0.94 0.94 97.0M
2022-08-15 0.95 0.95 0.94 0.95 277.6M
2022-08-12 0.97 0.97 0.95 0.96 85.1M
2022-08-11 0.94 0.97 0.94 0.97 129.3M
2022-08-10 0.95 0.95 0.93 0.93 77.3M
2022-08-09 0.95 0.95 0.94 0.95 81.0M
2022-08-08 0.95 0.95 0.94 0.95 148.9M
2022-08-05 0.92 0.95 0.92 0.95 217.6M
2022-08-04 0.91 0.93 0.91 0.92 129.5M
2022-08-03 0.92 0.93 0.91 0.91 122.3M
2022-08-02 0.92 0.93 0.91 0.92 141.1M
2022-08-01 0.91 0.94 0.90 0.94 373.0M
2022-07-29 0.92 0.92 0.91 0.91 105.8M
2022-07-28 0.90 0.92 0.90 0.92 138.3M
2022-07-27 0.89 0.90 0.89 0.89 44.0M
2022-07-26 0.89 0.90 0.88 0.89 209.7M
2022-07-25 0.90 0.91 0.89 0.89 122.4M
2022-07-22 0.92 0.92 0.90 0.91 105.2M
2022-07-21 0.91 0.92 0.90 0.92 123.9M
2022-07-20 0.91 0.92 0.91 0.91 80.3M
2022-07-19 0.89 0.91 0.89 0.91 113.1M
2022-07-18 0.89 0.90 0.87 0.90 85.2M
2022-07-15 0.88 0.90 0.88 0.89 116.5M
2022-07-14 0.88 0.89 0.87 0.89 92.2M
2022-07-13 0.88 0.89 0.87 0.88 111.0M
2022-07-12 0.89 0.90 0.88 0.88 93.5M
2022-07-11 0.91 0.92 0.89 0.90 115.9M
2022-07-08 0.91 0.93 0.91 0.92 146.6M
2022-07-07 0.90 0.91 0.89 0.91 132.1M
2022-07-06 0.90 0.92 0.89 0.90 137.6M
2022-07-05 0.92 0.92 0.89 0.90 191.0M
2022-07-04 0.93 0.93 0.91 0.92 115.6M
2022-07-01 0.94 0.95 0.93 0.93 122.4M
2022-06-30 0.93 0.95 0.92 0.94 104.9M
2022-06-29 0.95 0.96 0.93 0.93 212.0M
2022-06-28 0.93 0.95 0.91 0.95 192.4M
2022-06-27 0.92 0.93 0.92 0.93 180.5M
2022-06-24 0.90 0.92 0.90 0.92 128.8M
2022-06-23 0.88 0.91 0.88 0.90 123.3M
2022-06-22 0.92 0.92 0.88 0.89 149.4M
2022-06-21 0.92 0.93 0.91 0.92 120.9M
2022-06-20 0.91 0.92 0.91 0.92 100.6M
2022-06-17 0.90 0.91 0.89 0.91 116.2M
2022-06-16 0.90 0.92 0.90 0.91 109.8M
2022-06-15 0.89 0.92 0.89 0.90 145.5M
2022-06-14 0.89 0.90 0.86 0.90 158.6M
2022-06-13 0.90 0.91 0.90 0.91 95.4M
2022-06-10 0.89 0.91 0.89 0.91 95.7M
2022-06-09 0.92 0.92 0.89 0.89 113.1M
2022-06-08 0.92 0.93 0.91 0.92 135.9M
2022-06-07 0.93 0.93 0.92 0.92 111.4M
2022-06-06 0.91 0.94 0.91 0.93 180.5M
2022-06-02 0.89 0.91 0.89 0.91 123.9M
2022-06-01 0.90 0.90 0.89 0.90 232.4M
2022-05-31 0.86 0.90 0.86 0.90 234.3M
2022-05-30 0.86 0.87 0.85 0.86 74.7M
2022-05-27 0.86 0.87 0.85 0.86 85.1M
2022-05-26 0.85 0.87 0.83 0.86 142.9M
2022-05-25 0.84 0.85 0.84 0.85 108.5M
2022-05-24 0.87 0.89 0.84 0.84 112.5M
2022-05-23 0.88 0.88 0.87 0.88 78.6M
2022-05-20 0.87 0.88 0.86 0.88 91.4M
2022-05-19 0.85 0.87 0.85 0.87 116.8M
2022-05-18 0.87 0.87 0.86 0.87 114.8M
2022-05-17 0.84 0.86 0.84 0.86 120.4M
2022-05-16 0.86 0.87 0.84 0.84 117.3M
2022-05-13 0.86 0.86 0.85 0.85 96.8M
2022-05-12 0.84 0.86 0.84 0.86 122.3M
2022-05-11 0.83 0.88 0.83 0.85 221.2M
2022-05-10 0.80 0.83 0.79 0.83 109.0M
2022-05-09 0.81 0.82 0.80 0.81 80.5M
2022-05-06 0.81 0.82 0.80 0.82 81.8M
2022-05-05 0.83 0.84 0.83 0.83 132.3M
2022-04-29 0.80 0.84 0.79 0.83 164.1M
2022-04-28 0.78 0.80 0.77 0.79 152.9M
2022-04-27 0.73 0.78 0.73 0.78 185.7M
2022-04-26 0.76 0.77 0.74 0.74 151.4M
2022-04-25 0.80 0.80 0.75 0.75 217.8M
2022-04-22 0.81 0.82 0.80 0.81 120.8M
2022-04-21 0.83 0.85 0.82 0.82 135.5M
2022-04-20 0.85 0.85 0.83 0.83 89.9M
2022-04-19 0.85 0.86 0.84 0.84 87.3M
2022-04-18 0.83 0.86 0.83 0.86 158.0M
2022-04-15 0.82 0.84 0.82 0.83 125.6M
2022-04-14 0.82 0.83 0.82 0.83 136.5M
2022-04-13 0.83 0.83 0.81 0.81 112.3M
2022-04-12 0.83 0.84 0.81 0.83 173.2M
2022-04-11 0.86 0.86 0.82 0.83 201.4M
2022-04-08 0.88 0.88 0.86 0.87 139.7M
2022-04-07 0.89 0.89 0.88 0.88 156.6M
2022-04-06 0.91 0.91 0.88 0.89 264.6M
2022-04-01 0.90 0.92 0.90 0.91 110.0M
2022-03-31 0.93 0.93 0.91 0.91 116.9M
2022-03-30 0.91 0.93 0.91 0.93 151.7M
2022-03-29 0.94 0.94 0.90 0.91 214.6M
2022-03-28 0.94 0.94 0.93 0.93 110.8M
2022-03-25 0.96 0.97 0.94 0.94 120.6M
2022-03-24 0.98 0.98 0.96 0.96 207.5M
2022-03-23 0.97 1.00 0.96 0.99 380.3M
2022-03-22 0.97 0.98 0.96 0.96 97.7M
2022-03-21 0.97 0.98 0.96 0.97 99.2M
2022-03-18 0.97 0.98 0.96 0.97 115.9M
2022-03-17 0.97 0.99 0.96 0.97 174.8M
2022-03-16 0.93 0.96 0.90 0.95 220.9M
2022-03-15 0.95 0.96 0.92 0.92 188.1M
2022-03-14 0.97 0.98 0.95 0.96 127.7M
2022-03-11 0.98 0.99 0.95 0.99 141.0M
2022-03-10 1.00 1.01 0.99 0.99 192.4M
2022-03-09 0.98 0.99 0.94 0.98 189.3M
2022-03-08 0.99 1.00 0.96 0.98 229.1M
2022-03-07 1.03 1.03 0.98 0.99 296.8M
2022-03-04 1.05 1.05 1.03 1.04 222.1M
2022-03-03 1.08 1.09 1.05 1.06 175.8M
2022-03-02 1.09 1.09 1.08 1.08 136.0M
2022-03-01 1.10 1.10 1.09 1.10 66.7M
2022-02-28 1.10 1.11 1.09 1.10 92.6M
2022-02-25 1.10 1.12 1.10 1.10 166.5M
2022-02-24 1.11 1.12 1.08 1.09 129.0M
2022-02-23 1.07 1.12 1.07 1.12 186.0M
2022-02-22 1.08 1.08 1.06 1.08 78.9M
2022-02-21 1.09 1.10 1.09 1.09 79.9M
2022-02-18 1.09 1.09 1.08 1.09 83.9M
2022-02-17 1.08 1.10 1.08 1.09 79.3M
2022-02-16 1.09 1.10 1.08 1.08 74.3M
2022-02-15 1.06 1.09 1.05 1.09 131.7M
2022-02-14 1.05 1.07 1.05 1.06 166.2M
2022-02-11 1.08 1.09 1.06 1.06 144.3M
2022-02-10 1.10 1.10 1.09 1.09 124.7M
2022-02-09 1.08 1.10 1.07 1.10 118.4M
2022-02-08 1.10 1.10 1.06 1.08 169.4M
2022-02-07 1.11 1.12 1.09 1.10 96.3M
2022-01-28 1.11 1.12 1.09 1.10 124.2M
2022-01-27 1.15 1.15 1.11 1.11 102.1M
2022-01-26 1.15 1.16 1.13 1.15 73.4M
2022-01-25 1.18 1.19 1.15 1.15 125.5M
2022-01-24 1.16 1.19 1.16 1.18 81.2M
2022-01-21 1.19 1.19 1.17 1.17 123.0M
2022-01-20 1.20 1.21 1.19 1.20 121.7M
2022-01-19 1.22 1.22 1.19 1.20 161.7M
2022-01-18 1.22 1.24 1.22 1.22 113.2M
2022-01-17 1.18 1.22 1.18 1.22 122.8M
2022-01-14 1.17 1.19 1.17 1.18 74.6M
2022-01-13 1.21 1.21 1.17 1.18 117.1M
2022-01-12 1.19 1.20 1.19 1.20 118.7M
2022-01-11 1.22 1.23 1.19 1.19 116.0M
2022-01-10 1.20 1.23 1.19 1.22 126.0M
2022-01-07 1.23 1.24 1.21 1.21 95.2M
2022-01-06 1.22 1.23 1.21 1.23 80.4M
2022-01-05 1.28 1.28 1.22 1.23 143.6M
2022-01-04 1.27 1.28 1.25 1.28 136.9M