CIB SSE 180 (530680)

530680
🏛️ China →
1.16
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 1.15 1.16 1.15 1.15 117.4K
09:35 1.15 1.15 1.15 1.15 312.9K
09:40 1.15 1.16 1.15 1.15 39.4K
09:45 1.15 1.16 1.15 1.16 651.9K
09:50 1.16 1.16 1.15 1.15 647.1K
09:55 1.15 1.16 1.15 1.16 1,107.1K
10:00 1.16 1.16 1.16 1.16 1,169.8K
10:05 1.16 1.16 1.16 1.16 354.0K
10:10 1.15 1.15 1.15 1.15 210.7K
10:15 1.16 1.16 1.15 1.16 248.5K
10:20 1.16 1.16 1.16 1.16 52.7K
10:25 1.16 1.16 1.16 1.16 41.4K
10:30 1.15 1.15 1.15 1.15 321.2K
10:40 1.15 1.15 1.15 1.15 612.7K
10:45 1.15 1.15 1.15 1.15 858.9K
10:50 1.15 1.16 1.15 1.16 1,628.8K
10:55 1.16 1.16 1.16 1.16 904.5K
11:00 1.16 1.16 1.16 1.16 1,017.6K
11:05 1.16 1.16 1.16 1.16 516.8K
11:10 1.16 1.16 1.15 1.16 184.4K
11:15 1.16 1.16 1.16 1.16 228.5K
11:20 1.16 1.16 1.16 1.16 396.7K
11:25 1.16 1.16 1.16 1.16 250.9K
13:00 1.18 1.18 1.16 1.16 322.6K
13:05 1.16 1.16 1.16 1.16 1.3K
13:50 1.16 1.16 1.16 1.16 47.6K
13:55 1.16 1.16 1.16 1.16 28.0K
14:00 1.16 1.16 1.16 1.16 65.2K
14:05 1.16 1.16 1.16 1.16 0.8K
14:10 1.16 1.16 1.16 1.16 1.9K
14:15 1.16 1.16 1.16 1.16 1.8K
14:20 1.16 1.16 1.16 1.16 19.2K
14:25 1.16 1.16 1.16 1.16 17.9K
14:35 1.16 1.16 1.16 1.16 39.1K
14:45 1.16 1.16 1.16 1.16 0.4K
14:50 1.16 1.16 1.16 1.16 19.0K
14:55 1.16 1.16 1.16 1.16 1.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 1.17 1.17 1.16 1.16 11.1M
2025-09-25 1.15 1.17 1.15 1.17 11.5M
2025-09-24 1.15 1.18 1.15 1.16 12.4M
2025-09-23 1.16 1.16 1.14 1.15 12.6M
2025-09-22 1.15 1.16 1.14 1.16 17.0M
2025-09-19 1.15 1.16 1.15 1.15 19.8M
2025-09-18 1.17 1.17 1.15 1.17 12.6M
2025-09-17 1.16 1.17 1.16 1.17 7.5M
2025-09-16 1.16 1.17 1.16 1.16 6.8M
2025-09-15 1.16 1.17 1.16 1.17 2.0M
2025-09-12 1.17 1.18 1.17 1.17 4.3M
2025-09-11 1.14 1.17 1.14 1.17 4.0M
2025-09-10 1.15 1.16 1.15 1.15 7.8M
2025-09-09 1.15 1.16 1.14 1.15 4.8M
2025-09-08 1.15 1.16 1.15 1.16 6.5M
2025-09-05 1.13 1.15 1.13 1.15 9.4M
2025-09-04 1.15 1.15 1.12 1.13 17.6M
2025-09-03 1.17 1.17 1.15 1.15 4.7M
2025-09-02 1.16 1.17 1.16 1.16 3.6M
2025-09-01 1.16 1.17 1.16 1.17 5.4M
2025-08-29 1.14 1.16 1.14 1.16 18.6M
2025-08-28 1.13 1.15 1.13 1.15 31.9M
2025-08-27 1.15 1.16 1.13 1.13 42.3M
2025-08-26 1.15 1.16 1.15 1.15 16.6M
2025-08-25 1.15 1.16 1.14 1.16 18.0M
2025-08-22 1.11 1.14 1.11 1.14 184.0M
2025-08-21 1.11 1.12 1.11 1.11 9.2M
2025-08-20 1.09 1.11 1.09 1.11 15.9M
2025-08-19 1.10 1.11 1.09 1.09 13.1M
2025-08-18 1.10 1.11 1.09 1.10 12.4M
2025-08-15 1.08 1.10 1.08 1.10 17.0M
2025-08-14 1.09 1.10 1.09 1.09 17.3M
2025-08-13 1.09 1.09 1.08 1.09 15.3M
2025-08-12 1.08 1.09 1.08 1.09 101.5M
2025-08-11 1.08 1.08 1.08 1.08 14.9M
2025-08-08 1.08 1.08 1.08 1.08 16.9M
2025-08-07 1.08 1.08 1.08 1.08 8.3M
2025-08-06 1.08 1.08 1.08 1.08 6.5M
2025-08-05 1.07 1.08 1.07 1.08 17.3M
2025-08-04 1.06 1.07 1.06 1.07 11.2M
2025-08-01 1.07 1.07 1.06 1.06 17.9M
2025-07-31 1.09 1.09 1.07 1.08 17.8M
2025-07-30 1.09 1.10 1.09 1.09 14.0M
2025-07-29 1.09 1.09 1.08 1.09 16.1M
2025-07-28 1.08 1.09 1.08 1.09 10.0M
2025-07-25 1.09 1.09 1.08 1.08 192.3M
2025-07-24 1.08 1.09 1.08 1.09 16.3M
2025-07-23 1.08 1.09 1.08 1.08 15.3M
2025-07-22 1.07 1.08 1.07 1.08 16.9M
2025-07-21 1.07 1.07 1.06 1.07 9.5M
2025-07-18 1.06 1.06 1.06 1.06 17.2M
2025-07-17 1.05 1.05 1.05 1.05 12.0M
2025-07-16 1.05 1.05 1.04 1.05 13.6M
2025-07-15 1.05 1.05 1.04 1.05 16.5M
2025-07-14 1.05 1.05 1.05 1.05 21.6M
2025-07-11 1.05 1.07 1.05 1.05 23.0M
2025-07-10 1.04 1.05 1.04 1.05 21.3M
2025-07-09 1.05 1.05 1.04 1.04 22.6M
2025-07-08 1.04 1.05 1.03 1.05 14.2M
2025-07-07 1.03 1.05 1.03 1.04 23.3M
2025-07-04 1.03 1.05 1.03 1.04 28.8M
2025-07-03 1.03 1.04 1.03 1.03 20.4M
2025-07-02 1.03 1.03 1.03 1.03 15.6M
2025-07-01 1.03 1.03 1.02 1.03 13.4M
2025-06-30 1.02 1.03 1.02 1.03 26.3M
2025-06-27 1.02 1.03 1.02 1.02 24.2M
2025-06-26 1.03 1.03 1.03 1.03 23.1M
2025-06-25 1.01 1.03 1.01 1.03 18.6M
2025-06-24 1.00 1.02 1.00 1.02 7.8M
2025-06-23 1.00 1.01 1.00 1.01 2.9M
2025-06-20 1.00 1.01 1.00 1.00 6.8M
2025-06-19 1.01 1.01 1.00 1.00 4.0M
2025-06-18 1.01 1.01 1.01 1.01 2.8M
2025-06-17 1.01 1.01 1.01 1.01 4.7M
2025-06-16 1.01 1.01 1.01 1.01 3.0M
2025-06-13 1.01 1.01 1.01 1.01 8.3M
2025-06-12 1.01 1.01 1.01 1.01 7.2M
2025-06-11 1.01 1.02 1.01 1.01 11.7M
2025-06-10 1.01 1.02 1.01 1.01 10.1M
2025-06-09 1.01 1.02 1.01 1.01 4.6M
2025-06-06 1.01 1.01 1.01 1.01 3.7M
2025-06-05 1.01 1.01 1.01 1.01 10.7M
2025-06-04 1.01 1.01 1.01 1.01 4.4M
2025-06-03 1.01 1.01 1.00 1.00 6.6M
2025-05-30 1.00 1.01 1.00 1.01 13.1M
2025-05-29 1.00 1.01 1.00 1.00 9.3M
2025-05-28 1.00 1.00 1.00 1.00 9.4M
2025-05-27 1.00 1.01 1.00 1.00 14.8M
2025-05-26 1.01 1.01 1.00 1.01 13.3M
2025-05-23 1.02 1.02 1.01 1.01 21.7M
2025-05-22 1.01 1.02 1.01 1.02 11.9M
2025-05-21 1.00 1.02 1.00 1.02 14.9M
2025-05-20 1.01 1.01 1.01 1.01 19.3M
2025-05-19 1.01 1.01 1.00 1.01 19.6M
2025-05-16 1.01 1.01 1.00 1.01 23.3M
2025-05-15 1.02 1.02 1.01 1.02 32.9M
2025-05-14 1.01 1.03 1.01 1.02 25.6M
2025-05-13 1.01 1.01 1.01 1.01 12.1M
2025-05-12 1.00 1.01 1.00 1.01 9.2M
2025-05-09 1.00 1.00 1.00 1.00 4.2M
2025-05-08 1.00 1.01 1.00 1.00 21.1M
2025-05-07 0.99 1.01 0.99 1.00 17.6M
2025-05-06 0.98 0.99 0.98 0.99 16.7M
2025-04-30 0.99 0.99 0.98 0.98 6.6M
2025-04-29 0.99 0.99 0.98 0.99 10.9M
2025-04-28 0.98 0.99 0.98 0.99 16.4M
2025-04-25 0.99 1.00 0.98 0.99 12.3M
2025-04-24 0.99 0.99 0.99 0.99 19.2M
2025-04-23 0.99 0.99 0.99 0.99 17.4M
2025-04-22 0.99 0.99 0.99 0.99 18.9M
2025-04-21 0.99 0.99 0.99 0.99 13.6M
2025-04-18 0.98 0.99 0.98 0.99 16.0M
2025-04-17 0.99 0.99 0.98 0.98 15.2M
2025-04-16 0.98 0.99 0.97 0.99 16.7M
2025-04-15 0.98 0.98 0.97 0.98 18.9M
2025-04-14 0.98 0.98 0.98 0.98 21.4M
2025-04-11 0.97 0.98 0.97 0.98 14.9M
2025-04-10 0.97 0.98 0.97 0.97 19.2M
2025-04-09 0.95 0.96 0.94 0.96 11.8M
2025-04-08 0.92 0.95 0.92 0.95 12.0M
2025-04-07 0.95 1.00 0.91 0.92 13.9M
2025-04-03 0.99 1.00 0.99 1.00 11.6M
2025-04-02 1.00 1.00 1.00 1.00 4.3M
2025-04-01 1.00 1.00 1.00 1.00 10.0M
2025-03-31 1.00 1.01 0.99 1.00 10.6M
2025-03-28 1.01 1.01 1.00 1.01 3.2M
2025-03-27 1.00 1.02 1.00 1.01 12.1M
2025-03-26 1.02 1.02 1.01 1.01 10.3M
2025-03-25 1.01 1.01 1.01 1.01 3.6M
2025-03-24 1.01 1.01 1.00 1.01 18.1M
2025-03-21 1.01 1.02 1.00 1.00 16.9M
2025-03-20 1.03 1.03 1.02 1.02 30.0M
2025-03-19 1.03 1.03 1.02 1.03 42.9M
2025-03-18 1.03 1.03 1.03 1.03 38.6M
2025-03-17 1.03 1.03 1.03 1.03 45.9M
2025-03-14 1.00 1.03 1.00 1.03 58.5M
2025-03-13 1.01 1.01 1.00 1.01 17.7M
2025-03-12 1.01 1.02 1.00 1.01 16.8M
2025-03-11 1.01 1.01 1.00 1.01 11.9M
2025-03-10 1.01 1.02 1.01 1.01 18.7M
2025-03-07 1.02 1.02 1.01 1.02 28.3M
2025-03-06 1.00 1.02 1.00 1.02 34.5M
2025-03-05 1.00 1.01 1.00 1.00 22.0M
2025-03-04 1.00 1.00 0.99 1.00 21.3M
2025-03-03 1.00 1.01 0.99 1.00 31.6M
2025-02-28 1.01 1.02 1.00 1.00 26.0M
2025-02-27 1.02 1.02 1.01 1.02 41.3M
2025-02-26 1.01 1.02 1.01 1.02 37.4M
2025-02-25 1.01 1.02 1.01 1.01 41.1M
2025-02-24 1.02 1.02 1.01 1.02 76.7M
2025-02-21 1.01 1.02 1.00 1.02 107.1M
2025-02-20 1.01 1.01 1.00 1.01 134.6M
2025-02-19 1.00 1.01 1.00 1.01 25.2M
2025-02-18 1.01 1.02 1.00 1.00 45.9M
2025-02-17 1.01 1.02 1.01 1.01 63.8M
2025-02-14 1.00 1.01 1.00 1.01 80.8M
2025-02-13 1.01 1.01 1.01 1.01 185.8M
2025-02-12 1.00 1.01 1.00 1.01 53.8M
2025-02-11 1.00 1.00 1.00 1.00 48.2M
2025-02-10 1.00 1.01 1.00 1.00 75.1M
2025-02-07 0.99 1.01 0.99 1.00 211.4M
2025-02-06 0.98 0.99 0.98 0.99 58.4M
2025-02-05 0.98 0.98 0.97 0.98 33.6M
2025-01-27 0.98 0.99 0.98 0.98 21.6M
2025-01-24 0.98 0.99 0.97 0.98 36.0M
2025-01-23 0.98 0.99 0.97 0.98 35.7M
2025-01-22 0.98 0.98 0.97 0.97 46.7M
2025-01-21 0.99 0.99 0.98 0.98 18.9M
2025-01-20 0.98 0.99 0.98 0.98 25.7M
2025-01-17 0.98 0.99 0.97 0.98 38.2M
2025-01-16 0.98 0.99 0.97 0.98 39.8M
2025-01-15 0.99 0.99 0.98 0.98 19.6M
2025-01-14 0.96 0.99 0.96 0.99 75.3M
2025-01-13 0.96 0.97 0.96 0.96 56.7M
2025-01-10 0.97 0.98 0.96 0.96 50.1M
2025-01-09 0.98 0.98 0.97 0.97 29.8M
2025-01-08 0.98 0.98 0.96 0.98 188.0M