CMF CSI 300 Enhanced Strategy (561990)

561990
🏛️ China →
1.01
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 0.80 0.81 0.80 0.81 154.0M
2022-12-29 0.80 0.81 0.80 0.80 247.3M
2022-12-28 0.81 0.81 0.80 0.81 97.7M
2022-12-27 0.80 0.81 0.80 0.81 45.0M
2022-12-26 0.80 0.80 0.79 0.80 128.4M
2022-12-23 0.79 0.80 0.79 0.79 109.1M
2022-12-22 0.80 0.81 0.79 0.80 162.3M
2022-12-21 0.80 0.80 0.79 0.80 111.4M
2022-12-20 0.81 0.81 0.79 0.80 136.5M
2022-12-19 0.82 0.82 0.81 0.81 185.5M
2022-12-16 0.82 0.82 0.82 0.82 125.1M
2022-12-15 0.82 0.82 0.81 0.82 134.9M
2022-12-14 0.82 0.82 0.82 0.82 93.7M
2022-12-13 0.82 0.82 0.82 0.82 96.2M
2022-12-12 0.83 0.83 0.82 0.82 111.4M
2022-12-09 0.82 0.83 0.82 0.83 158.5M
2022-12-08 0.82 0.83 0.82 0.82 113.4M
2022-12-07 0.82 0.83 0.82 0.82 261.4M
2022-12-06 0.82 0.83 0.82 0.82 130.7M
2022-12-05 0.81 0.82 0.81 0.82 127.2M
2022-12-02 0.81 0.81 0.81 0.81 119.0M
2022-12-01 0.82 0.82 0.81 0.81 154.8M
2022-11-30 0.80 0.81 0.80 0.80 140.1M
2022-11-29 0.79 0.80 0.78 0.80 146.5M
2022-11-28 0.78 0.78 0.77 0.78 166.8M
2022-11-25 0.79 0.80 0.79 0.79 156.5M
2022-11-24 0.79 0.80 0.79 0.79 125.7M
2022-11-23 0.79 0.80 0.79 0.79 113.6M
2022-11-22 0.79 0.80 0.79 0.79 120.0M
2022-11-21 0.79 0.80 0.78 0.79 112.8M
2022-11-18 0.81 0.81 0.79 0.80 139.8M
2022-11-17 0.80 0.80 0.79 0.80 149.6M
2022-11-16 0.81 0.81 0.80 0.80 127.7M
2022-11-15 0.79 0.81 0.79 0.81 160.1M
2022-11-14 0.80 0.80 0.79 0.79 169.4M
2022-11-11 0.78 0.80 0.78 0.79 159.6M
2022-11-10 0.77 0.78 0.76 0.77 171.8M
2022-11-09 0.78 0.79 0.77 0.78 158.9M
2022-11-08 0.79 0.79 0.78 0.78 160.9M
2022-11-07 0.78 0.79 0.78 0.79 174.5M
2022-11-04 0.76 0.79 0.76 0.79 183.3M
2022-11-03 0.76 0.76 0.76 0.76 112.1M
2022-11-02 0.76 0.77 0.75 0.76 175.6M
2022-11-01 0.74 0.76 0.74 0.76 171.1M
2022-10-31 0.74 0.74 0.73 0.73 147.2M
2022-10-28 0.76 0.76 0.74 0.74 145.3M
2022-10-27 0.77 0.77 0.76 0.76 125.7M
2022-10-26 0.76 0.77 0.76 0.76 95.1M
2022-10-25 0.76 0.77 0.75 0.75 95.5M
2022-10-24 0.78 0.78 0.75 0.76 147.3M
2022-10-21 0.78 0.78 0.77 0.78 152.4M
2022-10-20 0.79 0.79 0.78 0.78 146.9M
2022-10-19 0.80 0.80 0.78 0.79 152.5M
2022-10-18 0.80 0.80 0.80 0.80 137.3M
2022-10-17 0.80 0.80 0.79 0.80 120.4M
2022-10-14 0.79 0.80 0.78 0.80 143.1M
2022-10-13 0.78 0.79 0.78 0.78 155.4M
2022-10-12 0.77 0.78 0.76 0.78 166.7M
2022-10-11 0.77 0.77 0.76 0.77 159.1M
2022-10-10 0.79 0.79 0.77 0.77 179.4M
2022-09-30 0.79 0.80 0.79 0.79 168.4M
2022-09-29 0.80 0.80 0.79 0.79 128.0M
2022-09-28 0.80 0.80 0.79 0.79 136.4M
2022-09-27 0.79 0.81 0.79 0.80 128.3M
2022-09-26 0.80 0.80 0.79 0.79 175.6M
2022-09-23 0.80 0.81 0.79 0.80 154.0M
2022-09-22 0.81 0.81 0.80 0.80 164.7M
2022-09-21 0.81 0.81 0.80 0.81 169.9M
2022-09-20 0.81 0.82 0.81 0.81 167.6M
2022-09-19 0.81 0.82 0.81 0.81 155.9M
2022-09-16 0.83 0.83 0.81 0.82 159.2M
2022-09-15 0.84 0.85 0.83 0.83 165.9M
2022-09-14 0.84 0.85 0.84 0.84 104.3M
2022-09-13 0.85 0.85 0.85 0.85 74.3M
2022-09-09 0.84 0.85 0.84 0.85 148.3M
2022-09-08 0.84 0.85 0.84 0.84 142.3M
2022-09-07 0.84 0.85 0.84 0.84 142.5M
2022-09-06 0.84 0.84 0.83 0.84 158.1M
2022-09-05 0.84 0.84 0.82 0.83 141.7M
2022-09-02 0.84 0.84 0.83 0.84 133.0M
2022-09-01 0.85 0.85 0.84 0.84 137.5M
2022-08-31 0.85 0.86 0.84 0.85 162.9M
2022-08-30 0.85 0.85 0.84 0.85 151.6M
2022-08-29 0.85 0.85 0.85 0.85 132.5M
2022-08-26 0.86 0.86 0.86 0.86 141.2M
2022-08-25 0.85 0.86 0.84 0.86 150.0M
2022-08-24 0.87 0.87 0.85 0.85 179.8M
2022-08-23 0.87 0.87 0.86 0.87 169.2M
2022-08-22 0.86 0.87 0.86 0.87 171.0M
2022-08-19 0.87 0.88 0.86 0.87 151.7M
2022-08-18 0.88 0.88 0.87 0.87 178.6M
2022-08-17 0.87 0.88 0.87 0.88 156.0M
2022-08-16 0.87 0.88 0.87 0.87 161.5M
2022-08-15 0.88 0.88 0.87 0.87 167.3M
2022-08-12 0.88 0.88 0.87 0.88 164.9M
2022-08-11 0.86 0.88 0.86 0.88 159.0M
2022-08-10 0.86 0.86 0.85 0.86 156.0M
2022-08-09 0.86 0.87 0.86 0.86 165.3M
2022-08-08 0.87 0.87 0.86 0.86 137.6M
2022-08-05 0.85 0.87 0.85 0.87 174.7M
2022-08-04 0.85 0.85 0.84 0.85 182.3M
2022-08-03 0.85 0.86 0.84 0.84 182.5M
2022-08-02 0.86 0.86 0.84 0.85 196.2M
2022-08-01 0.86 0.87 0.86 0.87 173.8M
2022-07-29 0.88 0.88 0.86 0.86 189.8M