ChinaAMC MSCI China A (512990)

512990
🏛️ China →
1.92
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 1.52 1.53 1.52 1.53 5.3M
2022-12-29 1.52 1.52 1.51 1.52 6.2M
2022-12-28 1.53 1.53 1.52 1.53 77.1M
2022-12-27 1.51 1.53 1.51 1.53 0.5M
2022-12-26 1.51 1.51 1.51 1.51 1.0M
2022-12-23 1.50 1.51 1.50 1.50 1.5M
2022-12-22 1.52 1.53 1.50 1.51 2.6M
2022-12-21 1.51 1.52 1.51 1.51 2.5M
2022-12-20 1.53 1.53 1.50 1.51 1.7M
2022-12-19 1.56 1.56 1.53 1.53 1.7M
2022-12-16 1.55 1.56 1.55 1.56 5.1M
2022-12-15 1.56 1.56 1.55 1.56 1.8M
2022-12-14 1.55 1.56 1.55 1.56 1.3M
2022-12-13 1.56 1.56 1.56 1.56 2.1M
2022-12-12 1.57 1.57 1.55 1.56 0.8M
2022-12-09 1.56 1.58 1.56 1.57 1.3M
2022-12-08 1.56 1.57 1.56 1.56 2.2M
2022-12-07 1.56 1.58 1.56 1.56 4.9M
2022-12-06 1.56 1.57 1.55 1.57 8.2M
2022-12-05 1.55 1.56 1.55 1.56 3.1M
2022-12-02 1.56 1.56 1.53 1.53 2.1M
2022-12-01 1.54 1.57 1.54 1.54 4.6M
2022-11-30 1.52 1.53 1.52 1.53 4.2M
2022-11-29 1.49 1.53 1.49 1.52 4.6M
2022-11-28 1.50 1.50 1.46 1.48 5.1M
2022-11-25 1.49 1.51 1.49 1.50 1.1M
2022-11-24 1.51 1.51 1.49 1.49 2.3M
2022-11-23 1.50 1.50 1.49 1.50 4.8M
2022-11-22 1.50 1.51 1.49 1.50 8.2M
2022-11-21 1.49 1.50 1.49 1.50 6.0M
2022-11-18 1.52 1.52 1.51 1.52 4.8M
2022-11-17 1.53 1.53 1.50 1.52 4.7M
2022-11-16 1.53 1.54 1.52 1.53 3.2M
2022-11-15 1.50 1.53 1.50 1.53 2.4M
2022-11-14 1.51 1.53 1.51 1.51 4.0M
2022-11-11 1.50 1.53 1.49 1.51 11.8M
2022-11-10 1.47 1.48 1.47 1.47 5.7M
2022-11-09 1.50 1.50 1.48 1.48 5.5M
2022-11-08 1.50 1.51 1.49 1.49 3.5M
2022-11-07 1.49 1.51 1.49 1.50 5.2M
2022-11-04 1.46 1.51 1.46 1.50 8.1M
2022-11-03 1.46 1.46 1.44 1.46 4.6M
2022-11-02 1.44 1.47 1.44 1.46 8.5M
2022-11-01 1.41 1.45 1.40 1.44 9.9M
2022-10-31 1.43 1.43 1.39 1.40 7.2M
2022-10-28 1.43 1.44 1.41 1.41 6.1M
2022-10-27 1.45 1.47 1.45 1.45 8.5M
2022-10-26 1.45 1.47 1.45 1.45 6.7M
2022-10-25 1.44 1.46 1.43 1.45 8.9M
2022-10-24 1.48 1.49 1.44 1.45 7.4M
2022-10-21 1.49 1.50 1.48 1.49 2.8M
2022-10-20 1.50 1.51 1.48 1.49 5.9M
2022-10-19 1.51 1.52 1.50 1.50 2.4M
2022-10-18 1.53 1.53 1.52 1.52 2.7M
2022-10-17 1.52 1.52 1.51 1.52 2.8M
2022-10-14 1.50 1.53 1.50 1.52 4.5M
2022-10-13 1.48 1.50 1.48 1.49 3.9M
2022-10-12 1.47 1.49 1.45 1.49 5.5M
2022-10-11 1.47 1.48 1.46 1.47 4.7M
2022-10-10 1.51 1.51 1.47 1.47 3.1M
2022-09-30 1.51 1.52 1.50 1.50 3.4M
2022-09-29 1.52 1.52 1.50 1.51 2.4M
2022-09-28 1.53 1.53 1.51 1.51 2.8M
2022-09-27 1.51 1.53 1.51 1.53 3.6M
2022-09-26 1.52 1.53 1.51 1.51 4.5M
2022-09-23 1.52 1.53 1.51 1.52 10.1M
2022-09-22 1.54 1.54 1.52 1.53 1.9M
2022-09-21 1.53 1.55 1.53 1.54 4.3M
2022-09-20 1.55 1.56 1.54 1.54 3.1M
2022-09-19 1.54 1.55 1.53 1.54 14.0M
2022-09-16 1.58 1.58 1.55 1.55 12.9M
2022-09-15 1.61 1.61 1.58 1.58 6.0M
2022-09-14 1.60 1.61 1.60 1.60 2.9M
2022-09-13 1.62 1.63 1.62 1.62 4.8M
2022-09-09 1.60 1.62 1.60 1.61 1.4M
2022-09-08 1.60 1.60 1.60 1.60 1.0M
2022-09-07 1.60 1.60 1.59 1.60 1.2M
2022-09-06 1.58 1.60 1.58 1.60 2.0M
2022-09-05 1.58 1.58 1.57 1.58 8.3M
2022-09-02 1.59 1.59 1.58 1.58 6.4M
2022-09-01 1.60 1.61 1.59 1.59 2.3M
2022-08-31 1.61 1.61 1.59 1.60 5.3M
2022-08-30 1.61 1.61 1.60 1.61 1.4M
2022-08-29 1.61 1.61 1.60 1.61 3.0M
2022-08-26 1.68 1.68 1.62 1.62 2.8M
2022-08-25 1.62 1.62 1.60 1.62 11.8M
2022-08-24 1.64 1.64 1.61 1.61 5.9M
2022-08-23 1.64 1.64 1.63 1.64 2.4M
2022-08-22 1.63 1.64 1.63 1.64 3.2M
2022-08-19 1.64 1.65 1.63 1.63 3.9M
2022-08-18 1.65 1.65 1.64 1.64 2.4M
2022-08-17 1.64 1.66 1.63 1.66 5.1M
2022-08-16 1.64 1.65 1.64 1.64 3.4M
2022-08-15 1.63 1.65 1.63 1.64 5.8M
2022-08-12 1.64 1.65 1.64 1.64 4.3M
2022-08-11 1.61 1.64 1.61 1.64 2.5M
2022-08-10 1.63 1.63 1.61 1.61 3.0M
2022-08-09 1.62 1.63 1.62 1.63 3.6M
2022-08-08 1.61 1.62 1.61 1.62 2.8M
2022-08-05 1.67 1.67 1.60 1.62 5.4M
2022-08-04 1.62 1.62 1.59 1.60 5.7M
2022-08-03 1.60 1.61 1.59 1.59 9.1M
2022-08-02 1.62 1.62 1.59 1.60 7.3M
2022-08-01 1.61 1.64 1.61 1.63 3.5M
2022-07-29 1.65 1.65 1.62 1.62 3.1M
2022-07-28 1.66 1.66 1.64 1.64 4.8M
2022-07-27 1.64 1.65 1.64 1.64 2.8M
2022-07-26 1.65 1.65 1.64 1.65 4.0M
2022-07-25 1.65 1.65 1.63 1.64 9.4M
2022-07-22 1.64 1.66 1.64 1.65 3.1M
2022-07-21 1.66 1.67 1.65 1.65 2.8M
2022-07-20 1.66 1.67 1.66 1.67 2.3M
2022-07-19 1.67 1.67 1.65 1.66 4.4M
2022-07-18 1.65 1.67 1.64 1.67 7.6M
2022-07-15 1.67 1.68 1.65 1.65 8.2M
2022-07-14 1.66 1.68 1.66 1.66 2.7M
2022-07-13 1.66 1.67 1.65 1.66 6.2M
2022-07-12 1.67 1.68 1.66 1.66 4.6M
2022-07-11 1.69 1.69 1.67 1.68 5.1M
2022-07-08 1.72 1.72 1.70 1.70 5.2M
2022-07-07 1.69 1.71 1.69 1.71 7.0M
2022-07-06 1.71 1.72 1.68 1.70 5.6M
2022-07-05 1.73 1.74 1.71 1.73 4.3M
2022-07-04 1.71 1.73 1.70 1.73 6.9M
2022-07-01 1.72 1.72 1.71 1.71 4.8M
2022-06-30 1.69 1.73 1.69 1.72 4.9M
2022-06-29 1.71 1.72 1.63 1.69 5.9M
2022-06-28 1.70 1.72 1.69 1.72 6.3M
2022-06-27 1.68 1.71 1.68 1.70 7.2M
2022-06-24 1.66 1.68 1.66 1.68 6.1M
2022-06-23 1.64 1.66 1.63 1.66 5.5M
2022-06-22 1.65 1.66 1.64 1.64 4.6M
2022-06-21 1.63 1.67 1.63 1.65 4.0M
2022-06-20 1.66 1.67 1.65 1.66 5.1M
2022-06-17 1.60 1.66 1.60 1.65 6.7M
2022-06-16 1.64 1.65 1.62 1.64 4.2M
2022-06-15 1.62 1.66 1.61 1.64 6.4M
2022-06-14 1.60 1.62 1.59 1.62 4.5M
2022-06-13 1.62 1.62 1.60 1.61 2.4M
2022-06-10 1.60 1.63 1.59 1.62 3.3M
2022-06-09 1.61 1.62 1.60 1.60 4.8M
2022-06-08 1.58 1.63 1.58 1.61 6.2M
2022-06-07 1.59 1.61 1.59 1.60 3.9M
2022-06-06 1.56 1.59 1.56 1.59 4.8M
2022-06-02 1.55 1.57 1.55 1.56 4.0M
2022-06-01 1.56 1.56 1.55 1.56 3.0M
2022-05-31 1.56 1.56 1.53 1.56 2.8M
2022-05-30 1.52 1.54 1.52 1.53 2.3M
2022-05-27 1.54 1.54 1.51 1.52 2.1M
2022-05-26 1.52 1.53 1.50 1.52 3.8M
2022-05-25 1.51 1.53 1.49 1.51 2.0M
2022-05-24 1.54 1.54 1.51 1.52 4.0M
2022-05-23 1.54 1.55 1.53 1.54 4.1M
2022-05-20 1.53 1.55 1.51 1.54 4.7M
2022-05-19 1.50 1.52 1.48 1.52 2.8M
2022-05-18 1.52 1.52 1.51 1.51 2.7M
2022-05-17 1.51 1.52 1.50 1.52 2.3M
2022-05-16 1.52 1.52 1.50 1.50 3.9M
2022-05-13 1.52 1.52 1.50 1.51 3.0M
2022-05-12 1.50 1.51 1.49 1.51 4.2M
2022-05-11 1.47 1.53 1.47 1.50 6.3M
2022-05-10 1.45 1.48 1.43 1.48 5.4M
2022-05-09 1.47 1.47 1.45 1.46 3.6M
2022-05-06 1.47 1.49 1.47 1.47 4.4M
2022-05-05 1.50 1.52 1.50 1.51 4.6M
2022-04-29 1.48 1.51 1.47 1.50 6.0M
2022-04-28 1.46 1.48 1.45 1.47 5.5M
2022-04-27 1.42 1.46 1.40 1.46 6.4M
2022-04-26 1.45 1.48 1.41 1.42 6.6M
2022-04-25 1.50 1.50 1.45 1.45 9.4M
2022-04-22 1.50 1.52 1.49 1.51 7.7M
2022-04-21 1.54 1.54 1.50 1.51 5.6M
2022-04-20 1.57 1.57 1.54 1.54 7.1M
2022-04-19 1.60 1.60 1.56 1.56 2.7M
2022-04-18 1.58 1.59 1.55 1.57 2.4M
2022-04-15 1.57 1.58 1.57 1.58 1.9M
2022-04-14 1.57 1.60 1.57 1.59 3.3M
2022-04-13 1.53 1.61 1.51 1.57 4.8M
2022-04-12 1.56 1.57 1.55 1.57 4.6M
2022-04-11 1.60 1.60 1.54 1.55 3.1M
2022-04-08 1.61 1.61 1.58 1.60 4.2M
2022-04-07 1.60 1.61 1.59 1.59 3.1M
2022-04-06 1.63 1.63 1.60 1.61 2.3M
2022-04-01 1.59 1.62 1.59 1.62 3.6M
2022-03-31 1.60 1.61 1.59 1.60 2.8M
2022-03-30 1.58 1.61 1.58 1.61 4.7M
2022-03-29 1.58 1.58 1.56 1.57 3.4M
2022-03-28 1.58 1.59 1.55 1.57 3.6M
2022-03-25 1.58 1.61 1.58 1.58 2.7M
2022-03-24 1.62 1.62 1.60 1.61 4.7M
2022-03-23 1.62 1.62 1.61 1.62 3.9M
2022-03-22 1.62 1.62 1.61 1.61 2.8M
2022-03-21 1.62 1.62 1.60 1.62 5.5M
2022-03-18 1.60 1.62 1.59 1.61 7.1M
2022-03-17 1.59 1.63 1.58 1.60 8.5M
2022-03-16 1.54 1.58 1.49 1.57 13.7M
2022-03-15 1.58 1.58 1.52 1.53 8.6M
2022-03-14 1.64 1.64 1.59 1.59 7.0M
2022-03-11 1.62 1.73 1.57 1.64 12.7M
2022-03-10 1.62 1.64 1.62 1.62 8.8M
2022-03-09 1.64 1.64 1.55 1.60 19.5M
2022-03-08 1.66 1.67 1.62 1.62 10.7M
2022-03-07 1.70 1.70 1.65 1.65 9.5M
2022-03-04 1.72 1.73 1.68 1.71 5.8M
2022-03-03 1.75 1.75 1.72 1.73 4.0M
2022-03-02 1.75 1.75 1.73 1.74 5.0M
2022-03-01 1.73 1.75 1.73 1.75 6.7M
2022-02-28 1.74 1.74 1.72 1.73 4.1M
2022-02-25 1.73 1.75 1.73 1.73 6.0M
2022-02-24 1.75 1.75 1.68 1.72 7.2M
2022-02-23 1.74 1.75 1.73 1.75 4.0M
2022-02-22 1.75 1.75 1.72 1.73 4.1M
2022-02-21 1.75 1.75 1.74 1.75 4.9M
2022-02-18 1.74 1.76 1.72 1.76 5.9M
2022-02-17 1.74 1.75 1.74 1.74 3.2M
2022-02-16 1.73 1.75 1.73 1.74 4.7M
2022-02-15 1.71 1.73 1.71 1.73 11.1M
2022-02-14 1.72 1.73 1.70 1.71 12.6M
2022-02-11 1.75 1.75 1.73 1.73 2.8M
2022-02-10 1.75 1.75 1.74 1.75 5.9M
2022-02-09 1.73 1.75 1.72 1.75 9.3M
2022-02-08 1.74 1.74 1.70 1.73 4.2M
2022-02-07 1.74 1.75 1.73 1.74 2.6M
2022-01-28 1.76 1.76 1.71 1.72 13.9M
2022-01-27 1.77 1.77 1.74 1.74 6.9M
2022-01-26 1.80 1.80 1.75 1.77 7.1M
2022-01-25 1.80 1.80 1.77 1.77 3.1M
2022-01-24 1.80 1.80 1.79 1.80 3.5M
2022-01-21 1.82 1.82 1.80 1.80 5.0M
2022-01-20 1.80 1.82 1.80 1.82 13.8M
2022-01-19 1.81 1.82 1.80 1.80 8.3M
2022-01-18 1.80 1.82 1.80 1.82 4.8M
2022-01-17 1.79 1.80 1.79 1.80 2.4M
2022-01-14 1.79 1.80 1.79 1.79 2.2M
2022-01-13 1.83 1.83 1.80 1.80 5.1M
2022-01-12 1.81 1.83 1.81 1.83 2.3M
2022-01-11 1.83 1.83 1.81 1.81 4.6M
2022-01-10 1.82 1.83 1.80 1.83 6.7M
2022-01-07 1.82 1.83 1.82 1.82 9.7M
2022-01-06 1.83 1.84 1.81 1.82 11.2M
2022-01-05 1.86 1.86 1.83 1.84 15.0M
2022-01-04 1.86 1.88 1.85 1.86 10.0M