ChinaAMC CSI Machine Tool Index (159663)

159663
🏛️ China →
1.50
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 1.06 1.06 1.01 1.01 10.5M
2024-12-30 1.03 1.05 1.02 1.04 6.4M
2024-12-27 1.05 1.05 1.03 1.03 7.9M
2024-12-26 1.01 1.04 1.01 1.04 13.8M
2024-12-25 1.03 1.03 1.01 1.02 17.5M
2024-12-24 1.02 1.03 1.02 1.03 15.6M
2024-12-23 1.07 1.07 1.02 1.02 9.5M
2024-12-20 1.03 1.06 1.03 1.05 8.1M
2024-12-19 1.01 1.03 1.00 1.03 6.0M
2024-12-18 1.02 1.02 1.01 1.01 8.4M
2024-12-17 1.03 1.04 1.01 1.01 8.5M
2024-12-16 1.04 1.05 1.03 1.04 6.8M
2024-12-13 1.06 1.07 1.05 1.05 7.3M
2024-12-12 1.09 1.09 1.06 1.07 9.7M
2024-12-11 1.08 1.09 1.06 1.08 9.7M
2024-12-10 1.09 1.11 1.08 1.08 13.5M
2024-12-09 1.07 1.08 1.06 1.06 12.3M
2024-12-06 1.06 1.07 1.04 1.06 10.1M
2024-12-05 1.05 1.07 1.04 1.06 11.8M
2024-12-04 1.04 1.06 1.03 1.04 13.3M
2024-12-03 1.03 1.04 1.02 1.03 14.0M
2024-12-02 1.01 1.04 1.01 1.03 10.0M
2024-11-29 0.97 1.01 0.96 1.01 11.1M
2024-11-28 0.97 0.98 0.96 0.97 7.7M
2024-11-27 0.97 0.98 0.94 0.98 8.0M
2024-11-26 0.98 0.98 0.96 0.96 9.4M
2024-11-25 0.97 0.99 0.96 0.98 14.3M
2024-11-22 1.02 1.02 0.98 0.98 5.8M
2024-11-21 1.02 1.03 1.01 1.02 6.5M
2024-11-20 1.00 1.03 1.00 1.03 6.7M
2024-11-19 0.96 1.00 0.96 1.00 10.6M
2024-11-18 0.98 0.99 0.95 0.96 8.1M
2024-11-15 1.01 1.02 0.99 0.99 6.3M
2024-11-14 1.04 1.05 1.01 1.01 7.4M
2024-11-13 1.04 1.05 1.02 1.05 10.0M
2024-11-12 1.08 1.08 1.04 1.05 9.1M
2024-11-11 1.05 1.08 1.04 1.08 6.0M
2024-11-08 1.03 1.06 1.03 1.04 8.0M
2024-11-07 1.01 1.03 1.00 1.02 9.0M
2024-11-06 1.03 1.04 1.02 1.02 11.1M
2024-11-05 0.99 1.02 0.98 1.02 5.6M
2024-11-04 0.94 0.98 0.94 0.98 7.7M
2024-11-01 0.96 0.97 0.94 0.95 7.1M
2024-10-31 0.96 0.97 0.95 0.97 9.5M
2024-10-30 0.95 0.97 0.95 0.96 7.0M
2024-10-29 0.98 0.98 0.95 0.95 5.2M
2024-10-28 0.96 0.96 0.95 0.96 7.4M
2024-10-25 0.93 0.96 0.93 0.95 8.4M
2024-10-24 0.94 0.94 0.92 0.93 5.0M
2024-10-23 0.94 0.95 0.93 0.94 12.1M
2024-10-22 0.93 0.94 0.92 0.93 10.1M
2024-10-21 0.92 0.94 0.91 0.92 9.8M
2024-10-18 0.87 0.93 0.87 0.91 13.1M
2024-10-17 0.87 0.88 0.87 0.87 8.4M
2024-10-16 0.85 0.88 0.85 0.87 6.5M
2024-10-15 0.89 0.90 0.88 0.88 3.7M
2024-10-14 0.88 0.89 0.86 0.89 3.8M
2024-10-11 0.92 0.92 0.87 0.88 4.5M
2024-10-10 0.95 0.96 0.92 0.93 9.4M
2024-10-09 1.01 1.01 0.91 0.95 14.1M
2024-10-08 1.01 1.01 0.93 1.01 12.1M
2024-09-30 0.86 0.92 0.86 0.92 11.0M
2024-09-27 0.80 0.84 0.80 0.84 5.8M
2024-09-26 0.77 0.80 0.76 0.80 13.6M
2024-09-25 0.77 0.78 0.76 0.76 12.6M
2024-09-24 0.73 0.76 0.73 0.76 14.0M
2024-09-23 0.73 0.74 0.73 0.73 8.1M
2024-09-20 0.75 0.75 0.73 0.73 10.6M
2024-09-19 0.73 0.75 0.73 0.74 12.3M
2024-09-18 0.73 0.73 0.72 0.73 9.5M
2024-09-13 0.74 0.75 0.73 0.73 12.0M
2024-09-12 0.75 0.76 0.74 0.75 11.5M
2024-09-11 0.75 0.75 0.74 0.75 11.6M
2024-09-10 0.74 0.75 0.73 0.75 10.4M
2024-09-09 0.74 0.75 0.74 0.74 10.0M
2024-09-06 0.77 0.77 0.75 0.75 7.8M
2024-09-05 0.76 0.76 0.75 0.76 7.7M
2024-09-04 0.74 0.76 0.74 0.75 8.6M
2024-09-03 0.74 0.76 0.74 0.75 9.0M
2024-09-02 0.76 0.76 0.74 0.74 10.2M
2024-08-30 0.74 0.77 0.74 0.76 11.3M
2024-08-29 0.72 0.75 0.72 0.75 12.3M
2024-08-28 0.72 0.73 0.72 0.73 10.3M
2024-08-27 0.73 0.73 0.72 0.72 10.2M
2024-08-26 0.73 0.74 0.73 0.73 10.7M
2024-08-23 0.73 0.74 0.73 0.73 7.5M
2024-08-22 0.75 0.75 0.74 0.74 8.2M
2024-08-21 0.74 0.75 0.74 0.75 8.7M
2024-08-20 0.76 0.76 0.75 0.75 10.9M
2024-08-19 0.76 0.77 0.76 0.76 10.1M
2024-08-16 0.76 0.77 0.76 0.76 8.1M
2024-08-15 0.75 0.77 0.75 0.76 12.1M
2024-08-14 0.76 0.76 0.75 0.75 8.9M
2024-08-13 0.76 0.76 0.75 0.76 7.7M
2024-08-12 0.76 0.77 0.76 0.76 10.1M
2024-08-09 0.77 0.78 0.77 0.77 10.0M
2024-08-08 0.76 0.77 0.75 0.77 15.1M
2024-08-07 0.77 0.78 0.77 0.77 10.0M
2024-08-06 0.76 0.77 0.76 0.77 10.3M
2024-08-05 0.78 0.79 0.76 0.76 14.3M
2024-08-02 0.79 0.80 0.78 0.78 11.6M
2024-08-01 0.80 0.80 0.79 0.79 14.5M
2024-07-31 0.77 0.80 0.75 0.80 20.1M
2024-07-30 0.76 0.76 0.75 0.76 11.1M
2024-07-29 0.77 0.77 0.76 0.76 14.2M
2024-07-26 0.74 0.77 0.74 0.76 12.6M
2024-07-25 0.75 0.76 0.74 0.75 8.2M
2024-07-24 0.75 0.76 0.75 0.75 11.6M
2024-07-23 0.79 0.79 0.76 0.76 11.9M
2024-07-22 0.78 0.79 0.78 0.78 16.5M
2024-07-19 0.78 0.79 0.77 0.78 20.8M
2024-07-18 0.77 0.78 0.76 0.78 11.8M
2024-07-17 0.78 0.78 0.77 0.77 14.8M
2024-07-16 0.77 0.78 0.77 0.78 13.6M
2024-07-15 0.79 0.79 0.77 0.77 9.2M
2024-07-12 0.81 0.81 0.79 0.79 13.0M
2024-07-11 0.79 0.80 0.79 0.80 13.2M
2024-07-10 0.78 0.79 0.78 0.78 11.0M
2024-07-09 0.76 0.78 0.75 0.78 12.4M
2024-07-08 0.78 0.78 0.76 0.76 10.9M
2024-07-05 0.78 0.79 0.77 0.78 11.4M
2024-07-04 0.79 0.80 0.78 0.78 12.1M
2024-07-03 0.81 0.81 0.79 0.79 8.2M
2024-07-02 0.83 0.83 0.80 0.80 16.3M
2024-07-01 0.81 0.82 0.80 0.82 15.4M
2024-06-28 0.80 0.82 0.80 0.82 13.8M
2024-06-27 0.82 0.82 0.80 0.80 13.2M
2024-06-26 0.81 0.82 0.80 0.82 16.8M
2024-06-25 0.80 0.82 0.80 0.81 19.5M
2024-06-24 0.82 0.83 0.80 0.80 16.2M
2024-06-21 0.83 0.83 0.82 0.83 15.3M
2024-06-20 0.85 0.85 0.83 0.83 15.5M
2024-06-19 0.87 0.87 0.85 0.85 14.1M
2024-06-18 0.86 0.86 0.85 0.86 11.9M
2024-06-17 0.85 0.86 0.85 0.86 18.1M
2024-06-14 0.85 0.86 0.84 0.85 10.9M
2024-06-13 0.85 0.86 0.85 0.85 10.2M
2024-06-12 0.84 0.86 0.84 0.85 14.2M
2024-06-11 0.84 0.84 0.82 0.84 14.6M
2024-06-07 0.84 0.85 0.83 0.84 14.7M
2024-06-06 0.86 0.86 0.84 0.84 19.0M
2024-06-05 0.87 0.87 0.86 0.86 15.3M
2024-06-04 0.87 0.87 0.86 0.87 14.3M
2024-06-03 0.89 0.89 0.86 0.87 17.5M
2024-05-31 0.88 0.88 0.87 0.88 10.1M
2024-05-30 0.87 0.88 0.86 0.87 11.2M
2024-05-29 0.87 0.88 0.87 0.87 17.3M
2024-05-28 0.87 0.88 0.87 0.87 19.0M
2024-05-27 0.87 0.88 0.86 0.88 18.6M
2024-05-24 0.88 0.89 0.87 0.87 9.7M
2024-05-23 0.90 0.90 0.88 0.89 14.8M
2024-05-22 0.90 0.91 0.90 0.91 15.8M
2024-05-21 0.91 0.91 0.90 0.90 17.8M
2024-05-20 0.91 0.92 0.90 0.91 23.9M
2024-05-17 0.89 0.91 0.89 0.91 17.4M
2024-05-16 0.90 0.91 0.89 0.89 14.2M
2024-05-15 0.90 0.91 0.90 0.90 14.6M
2024-05-14 0.90 0.92 0.90 0.90 15.3M
2024-05-13 0.91 0.91 0.90 0.90 14.7M
2024-05-10 0.94 0.94 0.91 0.92 23.8M
2024-05-09 0.91 0.93 0.91 0.93 24.8M
2024-05-08 0.94 0.94 0.92 0.92 15.1M
2024-05-07 0.93 0.94 0.93 0.93 15.8M
2024-05-06 0.92 0.93 0.92 0.93 21.0M
2024-04-30 0.91 0.92 0.91 0.91 16.7M
2024-04-29 0.92 0.92 0.90 0.92 21.2M
2024-04-26 0.89 0.90 0.87 0.90 24.1M
2024-04-25 0.88 0.89 0.87 0.88 19.0M
2024-04-24 0.86 0.88 0.86 0.88 18.1M
2024-04-23 0.87 0.87 0.86 0.86 16.9M
2024-04-22 0.88 0.88 0.86 0.87 18.8M
2024-04-19 0.90 0.90 0.87 0.88 19.3M
2024-04-18 0.89 0.90 0.88 0.89 24.4M
2024-04-17 0.85 0.89 0.85 0.89 21.2M
2024-04-16 0.88 0.89 0.85 0.85 25.0M
2024-04-15 0.90 0.90 0.88 0.89 26.5M
2024-04-12 0.92 0.92 0.90 0.90 20.0M
2024-04-11 0.90 0.92 0.89 0.91 30.9M
2024-04-10 0.91 0.93 0.90 0.91 27.6M
2024-04-09 0.90 0.91 0.90 0.91 17.1M
2024-04-08 0.91 0.92 0.90 0.90 30.3M
2024-04-03 0.94 0.94 0.92 0.92 22.7M
2024-04-02 0.94 0.94 0.92 0.93 30.6M
2024-04-01 0.93 0.93 0.91 0.93 20.8M
2024-03-29 0.89 0.91 0.89 0.91 26.7M
2024-03-28 0.86 0.91 0.86 0.90 25.1M
2024-03-27 0.90 0.90 0.87 0.87 20.7M
2024-03-26 0.90 0.92 0.90 0.90 23.8M
2024-03-25 0.93 0.94 0.91 0.91 21.2M
2024-03-22 0.94 0.95 0.93 0.93 19.8M
2024-03-21 0.95 0.95 0.94 0.95 14.9M
2024-03-20 0.95 0.96 0.94 0.95 22.9M
2024-03-19 0.96 0.97 0.95 0.95 28.0M
2024-03-18 0.95 0.96 0.94 0.96 22.7M
2024-03-15 0.91 0.94 0.91 0.94 25.8M
2024-03-14 0.93 0.94 0.91 0.92 26.5M
2024-03-13 0.93 0.94 0.92 0.93 26.3M
2024-03-12 0.92 0.93 0.92 0.93 26.8M
2024-03-11 0.92 0.93 0.90 0.93 29.7M
2024-03-08 0.91 0.92 0.89 0.92 17.9M
2024-03-07 0.92 0.93 0.90 0.90 32.7M
2024-03-06 0.90 0.92 0.89 0.91 31.4M
2024-03-05 0.90 0.91 0.89 0.90 32.0M
2024-03-04 0.91 0.92 0.89 0.91 26.7M
2024-03-01 0.89 0.90 0.88 0.90 25.8M
2024-02-29 0.84 0.89 0.83 0.88 20.9M
2024-02-28 0.89 0.90 0.84 0.84 26.3M
2024-02-27 0.89 0.90 0.87 0.90 33.4M
2024-02-26 0.86 0.89 0.86 0.89 35.8M
2024-02-23 0.84 0.84 0.82 0.84 30.3M
2024-02-22 0.80 0.82 0.80 0.82 24.8M
2024-02-21 0.80 0.82 0.79 0.81 16.9M
2024-02-20 0.80 0.80 0.79 0.80 17.3M
2024-02-19 0.80 0.80 0.78 0.80 14.9M
2024-02-08 0.78 0.80 0.76 0.79 21.3M
2024-02-07 0.74 0.78 0.74 0.77 31.2M
2024-02-06 0.70 0.74 0.67 0.74 29.9M
2024-02-05 0.72 0.72 0.67 0.70 29.9M
2024-02-02 0.75 0.76 0.70 0.72 24.1M
2024-02-01 0.74 0.76 0.74 0.75 26.2M
2024-01-31 0.77 0.78 0.75 0.75 21.3M
2024-01-30 0.80 0.81 0.78 0.78 19.5M
2024-01-29 0.82 0.83 0.80 0.80 18.4M
2024-01-26 0.84 0.84 0.82 0.82 23.9M
2024-01-25 0.81 0.83 0.81 0.83 26.6M
2024-01-24 0.81 0.82 0.79 0.81 26.3M
2024-01-23 0.79 0.81 0.78 0.81 33.3M
2024-01-22 0.83 0.84 0.79 0.79 22.1M
2024-01-19 0.84 0.85 0.83 0.83 23.5M
2024-01-18 0.84 0.85 0.82 0.85 21.4M
2024-01-17 0.87 0.87 0.85 0.85 20.4M
2024-01-16 0.88 0.88 0.86 0.87 25.6M
2024-01-15 0.88 0.89 0.87 0.88 17.6M
2024-01-12 0.90 0.90 0.88 0.89 18.8M
2024-01-11 0.88 0.90 0.88 0.90 18.4M
2024-01-10 0.89 0.90 0.88 0.88 17.1M
2024-01-09 0.88 0.90 0.88 0.89 24.5M
2024-01-08 0.89 0.90 0.88 0.88 17.9M
2024-01-05 0.91 0.92 0.89 0.90 20.9M
2024-01-04 0.94 0.94 0.92 0.92 23.3M
2024-01-03 0.94 0.94 0.92 0.93 26.1M
2024-01-02 0.95 0.95 0.94 0.94 21.6M