ChinaAMC Hang Seng Internet

513330
🏛️ China →
0.60
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
2021-12-31 0.57 0.57 0.57 0.57 3,370.8M
2021-12-30 0.55 0.56 0.55 0.55 2,209.0M
2021-12-29 0.56 0.56 0.55 0.55 2,166.1M
2021-12-28 0.57 0.57 0.56 0.56 2,181.4M
2021-12-27 0.57 0.57 0.56 0.57 893.7M
2021-12-24 0.57 0.57 0.56 0.56 1,256.3M
2021-12-23 0.57 0.57 0.56 0.57 2,287.5M
2021-12-22 0.58 0.58 0.57 0.57 2,663.9M
2021-12-21 0.55 0.57 0.55 0.57 3,293.8M
2021-12-20 0.57 0.57 0.56 0.56 4,390.6M
2021-12-17 0.58 0.58 0.57 0.57 3,254.1M
2021-12-16 0.58 0.58 0.57 0.58 3,795.5M
2021-12-15 0.59 0.60 0.58 0.58 3,054.0M
2021-12-14 0.60 0.61 0.59 0.59 3,193.6M
2021-12-13 0.62 0.62 0.61 0.61 2,180.0M
2021-12-10 0.61 0.62 0.61 0.61 1,641.6M
2021-12-09 0.61 0.62 0.61 0.61 2,023.2M
2021-12-08 0.61 0.61 0.60 0.61 2,066.3M
2021-12-07 0.60 0.61 0.59 0.60 3,159.9M
2021-12-06 0.59 0.60 0.58 0.59 3,912.9M
2021-12-03 0.61 0.61 0.60 0.61 3,239.0M
2021-12-02 0.62 0.62 0.61 0.62 1,753.1M
2021-12-01 0.62 0.62 0.61 0.62 2,150.8M
2021-11-30 0.63 0.63 0.61 0.61 3,684.0M
2021-11-29 0.63 0.64 0.62 0.63 2,837.5M
2021-11-26 0.65 0.65 0.64 0.64 2,059.6M
2021-11-25 0.65 0.66 0.65 0.65 1,355.9M
2021-11-24 0.65 0.66 0.65 0.65 1,872.0M
2021-11-23 0.65 0.65 0.65 0.65 1,643.3M
2021-11-22 0.66 0.67 0.66 0.66 1,416.0M
2021-11-19 0.66 0.66 0.65 0.66 1,735.1M
2021-11-18 0.67 0.68 0.67 0.67 1,266.8M
2021-11-17 0.69 0.69 0.68 0.69 935.5M
2021-11-16 0.68 0.69 0.68 0.69 2,285.8M
2021-11-15 0.68 0.68 0.67 0.68 827.7M
2021-11-12 0.68 0.68 0.67 0.67 1,297.2M
2021-11-11 0.65 0.67 0.65 0.67 1,923.7M
2021-11-10 0.65 0.65 0.64 0.65 1,433.2M
2021-11-09 0.65 0.65 0.64 0.65 1,238.8M
2021-11-08 0.65 0.65 0.64 0.64 1,339.5M
2021-11-05 0.66 0.66 0.65 0.65 1,132.3M
2021-11-04 0.66 0.66 0.66 0.66 1,403.3M
2021-11-03 0.65 0.66 0.65 0.65 1,579.1M
2021-11-02 0.67 0.67 0.66 0.66 1,563.1M
2021-11-01 0.66 0.66 0.65 0.65 1,646.2M
2021-10-29 0.67 0.67 0.66 0.66 1,063.9M
2021-10-28 0.67 0.68 0.67 0.67 989.1M
2021-10-27 0.68 0.68 0.66 0.67 1,177.3M
2021-10-26 0.70 0.70 0.68 0.69 982.2M
2021-10-25 0.69 0.70 0.69 0.70 1,190.6M
2021-10-22 0.69 0.70 0.69 0.69 1,298.4M
2021-10-21 0.69 0.69 0.68 0.68 1,211.3M
2021-10-20 0.69 0.69 0.68 0.69 1,659.6M
2021-10-19 0.66 0.67 0.66 0.67 1,524.5M
2021-10-18 0.66 0.66 0.65 0.65 1,828.3M
2021-10-15 0.66 0.66 0.65 0.66 2,456.4M
2021-10-14 0.66 0.66 0.66 0.66 611.1M
2021-10-13 0.64 0.66 0.64 0.65 962.7M
2021-10-12 0.65 0.66 0.65 0.65 1,946.3M
2021-10-11 0.65 0.67 0.65 0.66 2,681.6M
2021-10-08 0.65 0.66 0.64 0.64 1,753.2M
2021-09-30 0.63 0.63 0.62 0.63 1,810.0M
2021-09-29 0.64 0.64 0.63 0.64 2,106.4M
2021-09-28 0.64 0.65 0.64 0.65 1,977.0M
2021-09-27 0.64 0.64 0.63 0.63 1,833.6M
2021-09-24 0.65 0.65 0.64 0.64 1,402.6M
2021-09-23 0.66 0.66 0.64 0.65 1,740.9M
2021-09-22 0.64 0.65 0.64 0.65 632.6M
2021-09-17 0.64 0.66 0.64 0.66 1,811.4M
2021-09-16 0.65 0.65 0.63 0.63 2,458.5M
2021-09-15 0.66 0.66 0.65 0.65 1,906.0M
2021-09-14 0.68 0.68 0.67 0.67 1,176.8M
2021-09-13 0.68 0.68 0.67 0.67 1,515.8M
2021-09-10 0.68 0.69 0.68 0.69 1,173.9M
2021-09-09 0.69 0.69 0.68 0.68 1,607.0M
2021-09-08 0.72 0.72 0.70 0.71 1,158.2M
2021-09-07 0.70 0.71 0.70 0.71 1,629.6M
2021-09-06 0.69 0.70 0.69 0.69 1,196.2M
2021-09-03 0.69 0.69 0.68 0.69 1,368.4M
2021-09-02 0.70 0.71 0.69 0.69 1,850.8M
2021-09-01 0.68 0.69 0.67 0.69 2,158.7M
2021-08-31 0.66 0.67 0.65 0.67 2,088.0M
2021-08-30 0.66 0.66 0.65 0.65 1,305.5M
2021-08-27 0.65 0.67 0.65 0.65 1,077.7M
2021-08-26 0.67 0.67 0.65 0.65 1,199.8M
2021-08-25 0.68 0.68 0.66 0.66 2,326.7M
2021-08-24 0.64 0.66 0.64 0.66 1,999.7M
2021-08-23 0.63 0.64 0.62 0.62 1,683.8M
2021-08-20 0.62 0.63 0.60 0.62 2,934.5M
2021-08-19 0.64 0.65 0.63 0.63 1,451.2M
2021-08-18 0.64 0.65 0.64 0.64 1,057.9M
2021-08-17 0.66 0.66 0.64 0.64 1,908.9M
2021-08-16 0.68 0.68 0.66 0.67 1,226.8M
2021-08-13 0.69 0.69 0.68 0.68 1,077.0M
2021-08-12 0.70 0.71 0.70 0.70 701.5M
2021-08-11 0.71 0.71 0.70 0.70 1,070.7M
2021-08-10 0.70 0.71 0.69 0.71 1,114.8M
2021-08-09 0.68 0.70 0.68 0.69 979.1M
2021-08-06 0.69 0.69 0.68 0.69 939.9M
2021-08-05 0.70 0.71 0.68 0.68 1,401.4M
2021-08-04 0.69 0.71 0.68 0.70 1,367.4M
2021-08-03 0.71 0.71 0.68 0.69 1,872.9M
2021-08-02 0.70 0.70 0.69 0.70 1,194.1M
2021-07-30 0.70 0.70 0.68 0.69 1,371.7M
2021-07-29 0.70 0.71 0.69 0.71 2,049.9M
2021-07-28 0.66 0.67 0.65 0.66 2,141.6M
2021-07-27 0.69 0.70 0.65 0.65 2,585.0M
2021-07-26 0.73 0.73 0.70 0.71 2,184.3M
2021-07-23 0.77 0.77 0.75 0.75 515.5M
2021-07-22 0.76 0.76 0.75 0.76 623.3M
2021-07-21 0.76 0.76 0.75 0.75 960.5M
2021-07-20 0.76 0.77 0.75 0.76 606.7M
2021-07-19 0.77 0.77 0.76 0.76 602.3M
2021-07-16 0.78 0.79 0.78 0.78 481.5M
2021-07-15 0.79 0.79 0.78 0.79 447.2M
2021-07-14 0.79 0.79 0.78 0.79 505.5M
2021-07-13 0.77 0.79 0.77 0.79 916.1M
2021-07-12 0.77 0.78 0.76 0.77 633.3M
2021-07-09 0.76 0.77 0.74 0.76 1,459.0M
2021-07-08 0.77 0.78 0.76 0.77 737.4M
2021-07-07 0.78 0.78 0.77 0.78 749.0M
2021-07-06 0.79 0.79 0.78 0.79 703.8M
2021-07-05 0.80 0.80 0.78 0.79 825.2M
2021-07-02 0.83 0.83 0.81 0.81 558.0M
2021-07-01 0.83 0.83 0.83 0.83 192.9M
2021-06-30 0.84 0.84 0.83 0.83 308.6M
2021-06-29 0.84 0.85 0.83 0.83 478.3M
2021-06-28 0.84 0.85 0.84 0.84 499.6M
2021-06-25 0.83 0.84 0.83 0.84 752.5M
2021-06-24 0.82 0.83 0.82 0.82 397.4M
2021-06-23 0.81 0.82 0.80 0.82 567.7M
2021-06-22 0.82 0.82 0.80 0.80 531.2M
2021-06-21 0.81 0.82 0.81 0.81 431.5M
2021-06-18 0.82 0.82 0.82 0.82 465.9M
2021-06-17 0.80 0.81 0.80 0.81 331.1M
2021-06-16 0.81 0.81 0.80 0.80 396.4M
2021-06-15 0.82 0.82 0.81 0.81 367.7M
2021-06-11 0.82 0.83 0.82 0.82 422.3M
2021-06-10 0.82 0.82 0.82 0.82 497.1M
2021-06-09 0.82 0.82 0.81 0.82 404.1M
2021-06-08 0.83 0.83 0.81 0.82 629.1M
2021-06-07 0.83 0.83 0.82 0.83 524.5M
2021-06-04 0.83 0.84 0.82 0.83 637.7M
2021-06-03 0.84 0.85 0.83 0.83 497.5M
2021-06-02 0.85 0.86 0.84 0.84 694.5M
2021-06-01 0.83 0.85 0.83 0.85 1,017.2M
2021-05-31 0.82 0.82 0.82 0.82 629.7M
2021-05-28 0.83 0.83 0.81 0.81 693.2M
2021-05-27 0.83 0.83 0.82 0.82 677.3M
2021-05-26 0.82 0.83 0.82 0.83 1,045.2M
2021-05-25 0.81 0.82 0.81 0.82 880.5M
2021-05-24 0.81 0.82 0.80 0.81 602.9M
2021-05-21 0.82 0.83 0.81 0.82 666.2M
2021-05-20 0.80 0.81 0.80 0.81 592.1M
2021-05-19 0.80 0.80 0.80 0.80 298.1M
2021-05-18 0.79 0.80 0.79 0.80 427.5M
2021-05-17 0.79 0.80 0.78 0.79 831.7M
2021-05-14 0.78 0.78 0.77 0.78 903.0M
2021-05-13 0.79 0.80 0.79 0.79 594.0M
2021-05-12 0.79 0.81 0.79 0.80 671.1M
2021-05-11 0.79 0.79 0.77 0.78 847.4M
2021-05-10 0.82 0.82 0.80 0.80 863.5M
2021-05-07 0.84 0.84 0.82 0.82 424.7M
2021-05-06 0.84 0.85 0.83 0.84 568.6M
2021-04-30 0.87 0.87 0.85 0.85 343.3M
2021-04-29 0.88 0.88 0.87 0.87 275.8M
2021-04-28 0.88 0.88 0.87 0.88 282.1M
2021-04-27 0.87 0.88 0.87 0.88 314.8M
2021-04-26 0.88 0.89 0.88 0.88 452.5M
2021-04-23 0.86 0.88 0.86 0.87 430.9M
2021-04-22 0.85 0.86 0.85 0.86 304.4M
2021-04-21 0.85 0.85 0.84 0.85 460.7M
2021-04-20 0.86 0.87 0.86 0.86 348.0M
2021-04-19 0.86 0.88 0.85 0.87 421.6M
2021-04-16 0.85 0.86 0.85 0.86 379.6M
2021-04-15 0.86 0.86 0.84 0.85 379.9M
2021-04-14 0.85 0.87 0.85 0.86 344.7M
2021-04-13 0.86 0.86 0.84 0.85 424.7M
2021-04-12 0.88 0.88 0.86 0.86 353.6M
2021-04-09 0.89 0.89 0.87 0.87 290.5M
2021-04-08 0.88 0.89 0.88 0.89 404.3M
2021-04-07 0.90 0.90 0.88 0.89 574.4M
2021-04-06 0.90 0.90 0.89 0.90 152.1M
2021-04-02 0.90 0.90 0.90 0.90 228.7M
2021-04-01 0.87 0.89 0.87 0.89 700.4M
2021-03-31 0.87 0.87 0.86 0.86 665.0M
2021-03-30 0.85 0.86 0.85 0.86 613.2M
2021-03-29 0.85 0.86 0.83 0.84 825.8M
2021-03-26 0.84 0.86 0.84 0.85 886.7M
2021-03-25 0.82 0.84 0.81 0.83 1,058.4M
2021-03-24 0.86 0.88 0.84 0.85 803.0M
2021-03-23 0.90 0.90 0.86 0.87 993.3M
2021-03-22 0.89 0.91 0.89 0.89 538.7M
2021-03-19 0.89 0.90 0.88 0.88 779.8M
2021-03-18 0.90 0.91 0.90 0.91 629.9M
2021-03-17 0.88 0.90 0.88 0.89 627.9M
2021-03-16 0.87 0.89 0.87 0.88 656.1M
2021-03-15 0.89 0.90 0.86 0.86 929.0M
2021-03-12 0.92 0.92 0.89 0.90 938.4M
2021-03-11 0.86 0.90 0.86 0.89 1,291.2M
2021-03-10 0.87 0.88 0.86 0.86 1,026.0M
2021-03-09 0.85 0.87 0.81 0.84 1,261.8M
2021-03-08 0.91 0.91 0.85 0.85 1,046.0M
2021-03-05 0.89 0.91 0.87 0.90 935.9M
2021-03-04 0.93 0.94 0.91 0.91 857.6M
2021-03-03 0.94 0.95 0.93 0.95 531.1M
2021-03-02 0.97 0.98 0.94 0.95 961.4M
2021-03-01 0.93 0.94 0.93 0.94 625.1M
2021-02-26 0.92 0.94 0.92 0.92 929.0M
2021-02-25 0.98 0.98 0.95 0.96 845.3M
2021-02-24 1.02 1.02 0.96 0.96 1,354.9M
2021-02-23 1.01 1.03 1.00 1.01 714.2M
2021-02-22 1.08 1.08 1.03 1.03 794.0M
2021-02-19 1.07 1.07 1.04 1.06 696.2M
2021-02-18 1.10 1.11 1.07 1.07 1,307.7M
2021-02-10 1.02 1.05 1.02 1.04 846.3M
2021-02-09 1.01 1.01 1.00 1.01 636.9M
2021-02-08 1.01 1.01 0.99 1.00 880.8M