CMF CSI Cloud

159890
🏛️ China →
1.69
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 0.82 0.83 0.82 0.82 2.5M
2022-12-29 0.80 0.82 0.80 0.81 2.5M
2022-12-28 0.81 0.81 0.80 0.81 4.8M
2022-12-27 0.81 0.81 0.80 0.81 1.7M
2022-12-26 0.82 0.82 0.80 0.80 3.7M
2022-12-23 0.78 0.81 0.78 0.81 6.6M
2022-12-22 0.77 0.79 0.77 0.78 2.2M
2022-12-21 0.78 0.79 0.77 0.78 1.3M
2022-12-20 0.81 0.83 0.78 0.78 2.6M
2022-12-19 0.81 0.82 0.80 0.80 0.8M
2022-12-16 0.83 0.83 0.81 0.81 1.0M
2022-12-15 0.83 0.84 0.83 0.83 0.8M
2022-12-14 0.83 0.84 0.82 0.82 1.2M
2022-12-13 0.84 0.84 0.82 0.82 5.0M
2022-12-12 0.82 0.84 0.82 0.84 6.1M
2022-12-09 0.83 0.83 0.82 0.82 10.7M
2022-12-08 0.83 0.83 0.83 0.83 5.6M
2022-12-07 0.84 0.84 0.84 0.84 6.5M
2022-12-06 0.85 0.86 0.84 0.84 4.2M
2022-12-05 0.84 0.85 0.84 0.85 15.6M
2022-12-02 0.82 0.85 0.82 0.84 10.0M
2022-12-01 0.82 0.84 0.82 0.83 13.5M
2022-11-30 0.82 0.82 0.81 0.81 8.3M
2022-11-29 0.80 0.82 0.80 0.81 5.3M
2022-11-28 0.80 0.86 0.80 0.80 5.2M
2022-11-25 0.82 0.82 0.81 0.81 6.6M
2022-11-24 0.84 0.84 0.82 0.82 5.7M
2022-11-23 0.83 0.84 0.82 0.83 9.3M
2022-11-22 0.85 0.85 0.83 0.84 10.5M
2022-11-21 0.86 0.86 0.83 0.85 12.0M
2022-11-18 0.88 0.88 0.85 0.86 12.3M
2022-11-17 0.84 0.87 0.84 0.86 16.8M
2022-11-16 0.85 0.86 0.84 0.84 15.3M
2022-11-15 0.83 0.85 0.83 0.85 6.3M
2022-11-14 0.82 0.83 0.80 0.83 5.6M
2022-11-11 0.84 0.85 0.81 0.82 15.9M
2022-11-10 0.80 0.83 0.80 0.82 9.0M
2022-11-09 0.84 0.84 0.81 0.82 5.4M
2022-11-08 0.82 0.83 0.80 0.83 18.0M
2022-11-07 0.82 0.84 0.82 0.82 19.0M
2022-11-04 0.80 0.83 0.80 0.82 15.2M
2022-11-03 0.83 0.83 0.80 0.81 18.4M
2022-11-02 0.83 0.83 0.82 0.83 18.8M
2022-11-01 0.85 0.85 0.81 0.83 14.8M
2022-10-31 0.79 0.83 0.79 0.82 17.6M
2022-10-28 0.80 0.80 0.78 0.78 20.4M
2022-10-27 0.78 0.81 0.78 0.80 14.8M
2022-10-26 0.74 0.78 0.74 0.78 13.0M
2022-10-25 0.74 0.75 0.73 0.74 13.0M
2022-10-24 0.76 0.77 0.74 0.75 14.5M
2022-10-21 0.75 0.76 0.73 0.75 12.5M
2022-10-20 0.73 0.76 0.73 0.74 10.9M
2022-10-19 0.74 0.74 0.73 0.73 8.1M
2022-10-18 0.75 0.75 0.73 0.74 6.1M
2022-10-17 0.73 0.75 0.72 0.74 7.5M
2022-10-14 0.72 0.73 0.72 0.73 6.7M
2022-10-13 0.70 0.72 0.70 0.71 10.5M
2022-10-12 0.66 0.70 0.66 0.70 8.7M
2022-10-11 0.67 0.67 0.66 0.67 7.0M
2022-10-10 0.69 0.69 0.67 0.68 5.8M
2022-09-30 0.70 0.70 0.69 0.69 7.8M
2022-09-29 0.70 0.71 0.69 0.70 5.4M
2022-09-28 0.71 0.71 0.69 0.69 6.1M
2022-09-27 0.70 0.71 0.70 0.71 7.6M
2022-09-26 0.71 0.71 0.70 0.70 7.1M
2022-09-23 0.72 0.72 0.71 0.71 11.5M
2022-09-22 0.72 0.73 0.72 0.72 8.4M
2022-09-21 0.72 0.73 0.71 0.72 12.5M
2022-09-20 0.72 0.73 0.72 0.72 6.4M
2022-09-19 0.74 0.74 0.72 0.72 12.1M
2022-09-16 0.75 0.76 0.74 0.74 10.0M
2022-09-15 0.76 0.76 0.74 0.74 10.4M
2022-09-14 0.75 0.76 0.74 0.76 5.3M
2022-09-13 0.75 0.76 0.75 0.75 5.6M
2022-09-09 0.75 0.75 0.74 0.75 3.2M
2022-09-08 0.75 0.75 0.74 0.75 3.8M
2022-09-07 0.75 0.76 0.75 0.75 4.0M
2022-09-06 0.75 0.75 0.75 0.75 8.2M
2022-09-05 0.75 0.75 0.75 0.75 7.2M
2022-09-02 0.75 0.76 0.75 0.76 7.0M
2022-09-01 0.75 0.76 0.75 0.75 5.6M
2022-08-31 0.75 0.75 0.74 0.74 9.1M
2022-08-30 0.74 0.75 0.74 0.75 4.9M
2022-08-29 0.74 0.75 0.74 0.74 8.1M
2022-08-26 0.75 0.76 0.75 0.75 4.6M
2022-08-25 0.75 0.76 0.74 0.75 7.6M
2022-08-24 0.78 0.78 0.75 0.75 8.2M
2022-08-23 0.78 0.79 0.78 0.78 5.7M
2022-08-22 0.77 0.79 0.77 0.78 4.1M
2022-08-19 0.79 0.80 0.78 0.78 6.5M
2022-08-18 0.79 0.79 0.78 0.79 5.9M
2022-08-17 0.79 0.79 0.78 0.79 6.5M
2022-08-16 0.80 0.80 0.78 0.79 6.5M
2022-08-15 0.80 0.81 0.79 0.80 5.1M
2022-08-12 0.81 0.81 0.80 0.80 6.6M
2022-08-11 0.80 0.81 0.80 0.81 10.9M
2022-08-10 0.80 0.81 0.80 0.80 11.1M
2022-08-09 0.81 0.82 0.80 0.80 4.9M
2022-08-08 0.81 0.81 0.79 0.81 4.9M
2022-08-05 0.77 0.81 0.77 0.81 8.7M
2022-08-04 0.76 0.77 0.76 0.77 6.2M
2022-08-03 0.75 0.78 0.75 0.76 6.5M
2022-08-02 0.77 0.77 0.74 0.75 8.0M
2022-08-01 0.77 0.78 0.76 0.78 5.7M
2022-07-29 0.79 0.79 0.77 0.77 4.6M
2022-07-28 0.79 0.79 0.78 0.79 5.7M
2022-07-27 0.78 0.78 0.78 0.78 4.7M
2022-07-26 0.76 0.78 0.76 0.78 5.1M
2022-07-25 0.77 0.77 0.76 0.76 4.6M
2022-07-22 0.79 0.79 0.76 0.77 4.0M
2022-07-21 0.78 0.79 0.78 0.78 4.9M
2022-07-20 0.78 0.79 0.78 0.79 4.3M
2022-07-19 0.76 0.78 0.76 0.78 9.3M
2022-07-18 0.73 0.75 0.73 0.75 4.7M
2022-07-15 0.75 0.75 0.73 0.73 6.1M
2022-07-14 0.74 0.75 0.74 0.75 4.6M
2022-07-13 0.74 0.75 0.74 0.74 4.6M
2022-07-12 0.75 0.75 0.74 0.74 5.9M
2022-07-11 0.77 0.77 0.75 0.75 7.3M
2022-07-08 0.77 0.78 0.77 0.77 5.7M
2022-07-07 0.77 0.77 0.76 0.77 6.7M
2022-07-06 0.78 0.78 0.76 0.77 5.6M
2022-07-05 0.79 0.79 0.77 0.77 8.9M
2022-07-04 0.79 0.79 0.78 0.79 10.4M
2022-07-01 0.79 0.80 0.78 0.79 6.7M
2022-06-30 0.79 0.80 0.79 0.79 10.6M
2022-06-29 0.80 0.81 0.79 0.80 10.6M
2022-06-28 0.79 0.80 0.78 0.80 11.1M
2022-06-27 0.79 0.80 0.79 0.79 4.2M
2022-06-24 0.78 0.80 0.78 0.79 13.0M
2022-06-23 0.76 0.78 0.76 0.78 9.0M
2022-06-22 0.78 0.78 0.76 0.76 7.8M
2022-06-21 0.78 0.79 0.77 0.78 10.4M
2022-06-20 0.77 0.78 0.77 0.78 5.9M
2022-06-17 0.78 0.78 0.76 0.77 9.1M
2022-06-16 0.78 0.78 0.77 0.78 10.4M
2022-06-15 0.76 0.78 0.76 0.77 11.7M
2022-06-14 0.76 0.76 0.73 0.76 4.6M
2022-06-13 0.75 0.77 0.75 0.76 9.9M
2022-06-10 0.76 0.77 0.75 0.77 6.6M
2022-06-09 0.78 0.79 0.75 0.75 8.8M
2022-06-08 0.77 0.79 0.77 0.78 9.9M
2022-06-07 0.78 0.79 0.76 0.77 6.9M
2022-06-06 0.75 0.77 0.75 0.77 9.1M
2022-06-02 0.74 0.75 0.73 0.75 9.5M
2022-06-01 0.74 0.75 0.74 0.74 6.3M
2022-05-31 0.72 0.74 0.72 0.74 9.5M
2022-05-30 0.71 0.73 0.71 0.72 10.2M
2022-05-27 0.71 0.72 0.70 0.71 7.7M
2022-05-26 0.70 0.71 0.69 0.71 10.8M
2022-05-25 0.69 0.70 0.69 0.70 6.7M
2022-05-24 0.72 0.72 0.69 0.69 9.0M
2022-05-23 0.73 0.73 0.72 0.72 5.9M
2022-05-20 0.71 0.72 0.71 0.72 7.6M
2022-05-19 0.71 0.71 0.70 0.71 6.6M
2022-05-18 0.73 0.73 0.72 0.72 15.2M
2022-05-17 0.71 0.72 0.70 0.72 15.9M
2022-05-16 0.71 0.74 0.71 0.71 5.8M
2022-05-13 0.72 0.72 0.71 0.72 9.1M
2022-05-12 0.72 0.72 0.71 0.72 10.5M
2022-05-11 0.71 0.74 0.71 0.72 12.5M
2022-05-10 0.69 0.71 0.69 0.71 9.2M
2022-05-09 0.70 0.70 0.69 0.70 3.5M
2022-05-06 0.70 0.72 0.68 0.70 15.2M
2022-05-05 0.70 0.71 0.68 0.70 8.6M
2022-04-29 0.66 0.70 0.65 0.70 15.2M
2022-04-28 0.67 0.67 0.61 0.66 11.2M
2022-04-27 0.63 0.67 0.63 0.67 14.7M
2022-04-26 0.67 0.67 0.64 0.64 10.3M
2022-04-25 0.71 0.71 0.67 0.67 9.5M
2022-04-22 0.72 0.72 0.71 0.71 6.1M
2022-04-21 0.74 0.75 0.72 0.72 10.7M
2022-04-20 0.76 0.76 0.75 0.75 11.5M
2022-04-19 0.76 0.76 0.75 0.75 3.6M
2022-04-18 0.75 0.76 0.74 0.76 3.4M
2022-04-15 0.76 0.76 0.74 0.75 8.7M
2022-04-14 0.76 0.76 0.75 0.76 12.2M
2022-04-13 0.76 0.76 0.75 0.75 10.6M
2022-04-12 0.75 0.77 0.74 0.77 11.0M
2022-04-11 0.78 0.78 0.74 0.75 9.1M
2022-04-08 0.79 0.79 0.78 0.78 9.9M
2022-04-07 0.82 0.82 0.79 0.80 5.2M
2022-04-06 0.82 0.82 0.81 0.82 2.9M
2022-04-01 0.82 0.82 0.81 0.82 5.3M
2022-03-31 0.83 0.83 0.82 0.82 1.6M
2022-03-30 0.81 0.83 0.81 0.83 2.2M
2022-03-29 0.83 0.83 0.81 0.81 3.0M
2022-03-28 0.83 0.83 0.82 0.83 5.5M
2022-03-25 0.85 0.85 0.83 0.83 3.5M
2022-03-24 0.86 0.86 0.84 0.85 3.9M
2022-03-23 0.86 0.87 0.85 0.86 11.0M
2022-03-22 0.86 0.86 0.85 0.85 3.9M
2022-03-21 0.86 0.87 0.85 0.86 4.7M
2022-03-18 0.87 0.87 0.85 0.86 1.1M
2022-03-17 0.86 0.88 0.86 0.87 6.2M
2022-03-16 0.82 0.85 0.81 0.85 12.1M
2022-03-15 0.86 0.86 0.82 0.82 9.0M
2022-03-14 0.88 0.88 0.86 0.86 5.8M
2022-03-11 0.87 0.89 0.85 0.88 6.8M
2022-03-10 0.89 0.90 0.88 0.88 8.3M
2022-03-09 0.88 0.88 0.84 0.88 12.1M
2022-03-08 0.89 0.90 0.87 0.88 5.7M
2022-03-07 0.94 0.94 0.89 0.90 7.9M
2022-03-04 0.95 0.95 0.93 0.93 6.9M
2022-03-03 0.97 0.97 0.94 0.95 6.0M
2022-03-02 0.96 0.97 0.95 0.96 6.9M
2022-03-01 0.97 0.97 0.96 0.97 3.6M
2022-02-28 0.96 0.98 0.95 0.96 7.4M
2022-02-25 0.97 0.98 0.96 0.96 6.3M
2022-02-24 1.00 1.00 0.94 0.96 14.5M
2022-02-23 0.98 1.00 0.98 1.00 4.5M
2022-02-22 1.00 1.00 0.97 0.98 6.3M
2022-02-21 0.99 1.07 0.99 1.00 13.2M
2022-02-18 0.95 0.97 0.95 0.97 10.3M
2022-02-17 0.95 0.95 0.94 0.94 3.3M
2022-02-16 0.95 0.96 0.94 0.95 2.4M
2022-02-15 0.93 0.95 0.93 0.95 5.0M
2022-02-14 0.95 0.95 0.93 0.93 2.9M
2022-02-11 0.97 0.97 0.95 0.95 6.1M
2022-02-10 0.99 0.99 0.97 0.97 5.4M
2022-02-09 0.96 0.99 0.96 0.99 8.7M
2022-02-08 0.96 0.96 0.94 0.96 6.8M
2022-02-07 0.98 0.98 0.95 0.96 5.3M
2022-01-28 0.97 0.99 0.97 0.97 5.3M
2022-01-27 1.02 1.02 0.97 0.97 8.5M
2022-01-26 1.03 1.06 1.01 1.02 9.2M
2022-01-25 1.07 1.07 1.02 1.02 10.9M
2022-01-24 1.07 1.08 1.06 1.07 9.7M
2022-01-21 1.07 1.09 1.06 1.07 5.1M
2022-01-20 1.10 1.10 1.07 1.07 7.7M
2022-01-19 1.08 1.09 1.07 1.08 6.2M
2022-01-18 1.08 1.11 1.08 1.08 11.6M
2022-01-17 1.01 1.07 1.01 1.07 9.0M
2022-01-14 1.02 1.02 1.01 1.01 2.9M
2022-01-13 1.05 1.05 1.02 1.02 4.8M
2022-01-12 1.02 1.03 1.02 1.03 2.7M
2022-01-11 1.04 1.04 1.02 1.02 3.7M
2022-01-10 1.02 1.04 1.01 1.04 3.7M
2022-01-07 1.05 1.05 1.03 1.03 6.9M
2022-01-06 1.06 1.06 1.03 1.04 2.1M
2022-01-05 1.07 1.07 1.05 1.06 2.9M
2022-01-04 1.06 1.07 1.06 1.07 3.4M