CMF CSI HK Tech(QDII) (159750)

159750
🏛️ China →
1.20
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
2024-12-31 0.81 0.81 0.80 0.80 13.1M
2024-12-30 0.82 0.82 0.81 0.81 15.0M
2024-12-27 0.81 0.82 0.81 0.81 16.2M
2024-12-26 0.81 0.82 0.81 0.81 3.5M
2024-12-25 0.81 0.81 0.81 0.81 4.1M
2024-12-24 0.80 0.81 0.80 0.81 18.8M
2024-12-23 0.80 0.81 0.80 0.80 15.0M
2024-12-20 0.80 0.81 0.80 0.80 17.8M
2024-12-19 0.80 0.80 0.79 0.80 15.3M
2024-12-18 0.80 0.81 0.80 0.80 17.2M
2024-12-17 0.79 0.81 0.79 0.80 18.8M
2024-12-16 0.81 0.81 0.80 0.80 16.0M
2024-12-13 0.83 0.83 0.81 0.81 20.4M
2024-12-12 0.82 0.84 0.82 0.83 36.0M
2024-12-11 0.83 0.84 0.82 0.82 33.5M
2024-12-10 0.87 0.87 0.83 0.83 62.8M
2024-12-09 0.80 0.81 0.80 0.81 21.6M
2024-12-06 0.79 0.81 0.79 0.81 29.1M
2024-12-05 0.79 0.80 0.79 0.79 15.2M
2024-12-04 0.80 0.81 0.80 0.80 25.6M
2024-12-03 0.80 0.80 0.79 0.80 22.0M
2024-12-02 0.78 0.80 0.78 0.80 22.1M
2024-11-29 0.78 0.80 0.78 0.79 27.2M
2024-11-28 0.79 0.79 0.78 0.78 15.0M
2024-11-27 0.77 0.79 0.77 0.79 23.9M
2024-11-26 0.77 0.78 0.76 0.77 21.3M
2024-11-25 0.77 0.78 0.77 0.77 18.3M
2024-11-22 0.79 0.80 0.77 0.77 20.5M
2024-11-21 0.80 0.80 0.79 0.80 21.4M
2024-11-20 0.79 0.80 0.79 0.80 21.9M
2024-11-19 0.79 0.80 0.78 0.79 31.0M
2024-11-18 0.80 0.80 0.78 0.79 32.7M
2024-11-15 0.79 0.80 0.78 0.79 49.5M
2024-11-14 0.80 0.81 0.78 0.78 29.3M
2024-11-13 0.80 0.81 0.79 0.80 46.7M
2024-11-12 0.83 0.84 0.81 0.81 58.0M
2024-11-11 0.82 0.84 0.82 0.83 52.4M
2024-11-08 0.86 0.88 0.84 0.84 69.4M
2024-11-07 0.82 0.84 0.82 0.84 65.6M
2024-11-06 0.83 0.84 0.82 0.82 55.9M
2024-11-05 0.81 0.84 0.81 0.83 63.2M
2024-11-04 0.81 0.82 0.81 0.82 31.7M
2024-11-01 0.81 0.82 0.81 0.81 56.4M
2024-10-31 0.82 0.82 0.81 0.81 69.0M
2024-10-30 0.83 0.83 0.81 0.82 57.1M
2024-10-29 0.84 0.85 0.83 0.83 88.0M
2024-10-28 0.82 0.83 0.82 0.83 52.7M
2024-10-25 0.81 0.83 0.81 0.82 74.2M
2024-10-24 0.82 0.83 0.81 0.81 64.9M
2024-10-23 0.82 0.84 0.81 0.83 122.4M
2024-10-22 0.81 0.82 0.81 0.81 107.0M
2024-10-21 0.83 0.83 0.81 0.81 144.3M
2024-10-18 0.79 0.84 0.79 0.83 206.5M
2024-10-17 0.81 0.82 0.79 0.79 116.4M
2024-10-16 0.79 0.81 0.78 0.80 108.7M
2024-10-15 0.83 0.84 0.80 0.80 99.1M
2024-10-14 0.84 0.85 0.81 0.84 94.5M
2024-10-11 0.85 0.86 0.82 0.83 28.6M
2024-10-10 0.86 0.87 0.85 0.85 107.6M
2024-10-09 0.87 0.88 0.81 0.83 246.2M
2024-10-08 0.94 0.94 0.86 0.87 182.5M
2024-09-30 0.86 0.87 0.81 0.86 159.7M
2024-09-27 0.77 0.81 0.77 0.79 84.5M
2024-09-26 0.72 0.75 0.72 0.75 67.8M
2024-09-25 0.73 0.73 0.71 0.71 47.3M
2024-09-24 0.69 0.71 0.69 0.71 28.6M
2024-09-23 0.68 0.69 0.68 0.68 17.5M
2024-09-20 0.69 0.69 0.68 0.68 37.4M
2024-09-19 0.66 0.68 0.66 0.68 25.9M
2024-09-18 0.66 0.66 0.66 0.66 6.8M
2024-09-13 0.66 0.66 0.65 0.65 17.2M
2024-09-12 0.65 0.66 0.65 0.65 15.8M
2024-09-11 0.65 0.65 0.64 0.65 15.2M
2024-09-10 0.64 0.64 0.63 0.64 26.0M
2024-09-09 0.63 0.64 0.63 0.63 15.4M
2024-09-06 0.64 0.64 0.64 0.64 4.1M
2024-09-05 0.64 0.65 0.64 0.64 15.7M
2024-09-04 0.64 0.64 0.63 0.64 17.3M
2024-09-03 0.64 0.65 0.64 0.64 15.9M
2024-09-02 0.65 0.66 0.64 0.64 19.2M
2024-08-30 0.64 0.66 0.64 0.66 35.4M
2024-08-29 0.63 0.64 0.63 0.64 25.1M
2024-08-28 0.64 0.64 0.63 0.64 14.1M
2024-08-27 0.64 0.65 0.64 0.64 17.0M
2024-08-26 0.64 0.65 0.64 0.65 14.5M
2024-08-23 0.64 0.64 0.64 0.64 13.0M
2024-08-22 0.64 0.65 0.64 0.65 26.2M
2024-08-21 0.63 0.64 0.63 0.64 20.2M
2024-08-20 0.65 0.66 0.64 0.65 22.3M
2024-08-19 0.65 0.66 0.65 0.65 29.3M
2024-08-16 0.63 0.65 0.63 0.64 35.5M
2024-08-15 0.62 0.63 0.62 0.62 22.6M
2024-08-14 0.64 0.64 0.62 0.63 24.8M
2024-08-13 0.63 0.64 0.63 0.63 16.5M
2024-08-12 0.63 0.63 0.62 0.63 10.0M
2024-08-09 0.63 0.64 0.63 0.63 20.3M
2024-08-08 0.62 0.63 0.61 0.62 27.7M
2024-08-07 0.61 0.63 0.61 0.62 26.9M
2024-08-06 0.62 0.62 0.61 0.61 23.6M
2024-08-05 0.62 0.63 0.60 0.61 44.0M
2024-08-02 0.63 0.63 0.62 0.62 29.1M
2024-08-01 0.65 0.65 0.64 0.64 26.4M
2024-07-31 0.63 0.65 0.63 0.65 22.4M
2024-07-30 0.63 0.64 0.63 0.63 14.0M
2024-07-29 0.64 0.64 0.63 0.64 17.7M
2024-07-26 0.63 0.64 0.63 0.63 34.7M
2024-07-25 0.64 0.64 0.63 0.63 30.4M
2024-07-24 0.65 0.66 0.64 0.64 21.9M
2024-07-23 0.67 0.67 0.65 0.65 15.7M
2024-07-22 0.65 0.67 0.65 0.67 39.6M
2024-07-19 0.66 0.66 0.65 0.65 15.9M
2024-07-18 0.66 0.67 0.66 0.67 19.9M
2024-07-17 0.67 0.67 0.66 0.67 16.3M
2024-07-16 0.67 0.67 0.66 0.67 21.8M
2024-07-15 0.70 0.70 0.67 0.67 17.4M
2024-07-12 0.68 0.69 0.67 0.69 18.4M
2024-07-11 0.67 0.67 0.66 0.67 27.2M
2024-07-10 0.66 0.67 0.65 0.66 16.6M
2024-07-09 0.65 0.65 0.64 0.65 16.0M
2024-07-08 0.66 0.66 0.64 0.65 9.0M
2024-07-05 0.65 0.66 0.65 0.66 20.3M
2024-07-04 0.67 0.67 0.65 0.65 14.8M
2024-07-03 0.65 0.66 0.64 0.66 26.7M
2024-07-02 0.64 0.65 0.64 0.64 20.5M
2024-07-01 0.64 0.64 0.64 0.64 8.5M
2024-06-28 0.64 0.66 0.64 0.64 23.2M
2024-06-27 0.67 0.67 0.65 0.65 14.1M
2024-06-26 0.65 0.67 0.65 0.67 28.3M
2024-06-25 0.66 0.67 0.65 0.66 15.2M
2024-06-24 0.66 0.66 0.65 0.65 11.4M
2024-06-21 0.67 0.67 0.66 0.66 20.7M
2024-06-20 0.68 0.69 0.67 0.67 11.2M
2024-06-19 0.67 0.68 0.66 0.68 31.2M
2024-06-18 0.67 0.67 0.66 0.66 17.7M
2024-06-17 0.67 0.67 0.66 0.67 18.5M
2024-06-14 0.67 0.67 0.66 0.67 15.5M
2024-06-13 0.67 0.67 0.66 0.67 19.8M
2024-06-12 0.66 0.67 0.66 0.66 20.5M
2024-06-11 0.66 0.67 0.66 0.67 29.4M
2024-06-07 0.68 0.68 0.66 0.67 20.8M
2024-06-06 0.68 0.69 0.67 0.67 27.2M
2024-06-05 0.67 0.68 0.67 0.67 24.7M
2024-06-04 0.67 0.67 0.67 0.67 19.6M
2024-06-03 0.66 0.67 0.66 0.67 29.2M
2024-05-31 0.67 0.68 0.66 0.66 21.3M
2024-05-30 0.66 0.67 0.66 0.66 26.4M
2024-05-29 0.67 0.67 0.66 0.67 20.5M
2024-05-28 0.68 0.69 0.67 0.68 26.0M
2024-05-27 0.67 0.68 0.66 0.68 36.5M
2024-05-24 0.69 0.69 0.67 0.67 20.7M
2024-05-23 0.70 0.70 0.69 0.69 20.5M
2024-05-22 0.70 0.71 0.70 0.70 30.6M
2024-05-21 0.73 0.73 0.70 0.71 22.9M
2024-05-20 0.74 0.74 0.73 0.73 23.1M
2024-05-17 0.72 0.74 0.72 0.73 34.4M
2024-05-16 0.72 0.72 0.71 0.72 33.8M
2024-05-15 0.73 0.73 0.71 0.71 11.7M
2024-05-14 0.72 0.73 0.72 0.72 32.2M
2024-05-13 0.70 0.71 0.69 0.71 48.8M
2024-05-10 0.71 0.71 0.69 0.70 60.4M
2024-05-09 0.69 0.70 0.69 0.70 39.6M
2024-05-08 0.69 0.70 0.68 0.69 27.6M
2024-05-07 0.71 0.71 0.69 0.69 30.5M
2024-05-06 0.69 0.71 0.69 0.71 47.8M
2024-04-30 0.67 0.67 0.66 0.66 19.0M
2024-04-29 0.66 0.68 0.66 0.66 25.1M
2024-04-26 0.64 0.66 0.64 0.66 27.8M
2024-04-25 0.63 0.65 0.63 0.63 24.6M
2024-04-24 0.62 0.64 0.62 0.63 29.9M
2024-04-23 0.60 0.61 0.60 0.61 33.3M
2024-04-22 0.59 0.60 0.59 0.60 32.5M
2024-04-19 0.59 0.60 0.58 0.58 31.3M
2024-04-18 0.59 0.60 0.59 0.60 35.2M
2024-04-17 0.60 0.60 0.59 0.60 24.0M
2024-04-16 0.61 0.61 0.59 0.59 20.9M
2024-04-15 0.61 0.62 0.61 0.61 17.5M
2024-04-12 0.63 0.63 0.62 0.62 18.2M
2024-04-11 0.64 0.64 0.63 0.63 21.4M
2024-04-10 0.63 0.64 0.62 0.64 28.9M
2024-04-09 0.62 0.63 0.62 0.62 17.7M
2024-04-08 0.62 0.62 0.61 0.62 33.2M
2024-04-03 0.63 0.63 0.62 0.62 18.1M
2024-04-02 0.64 0.64 0.63 0.63 27.2M
2024-04-01 0.63 0.64 0.63 0.64 5.9M
2024-03-29 0.63 0.63 0.62 0.63 3.1M
2024-03-28 0.61 0.63 0.61 0.62 34.8M
2024-03-27 0.62 0.62 0.61 0.61 28.5M
2024-03-26 0.62 0.63 0.62 0.63 40.9M
2024-03-25 0.62 0.62 0.62 0.62 30.5M
2024-03-22 0.63 0.63 0.61 0.62 37.0M
2024-03-21 0.64 0.64 0.63 0.64 46.3M
2024-03-20 0.63 0.63 0.62 0.63 24.9M
2024-03-19 0.64 0.64 0.62 0.62 32.1M
2024-03-18 0.63 0.64 0.63 0.64 44.1M
2024-03-15 0.64 0.64 0.62 0.63 45.8M
2024-03-14 0.65 0.66 0.64 0.64 40.4M
2024-03-13 0.65 0.66 0.65 0.65 37.1M
2024-03-12 0.62 0.65 0.62 0.65 61.2M
2024-03-11 0.61 0.62 0.61 0.62 25.6M
2024-03-08 0.60 0.61 0.60 0.61 32.5M
2024-03-07 0.62 0.62 0.60 0.60 42.4M
2024-03-06 0.60 0.62 0.60 0.61 54.3M
2024-03-05 0.62 0.62 0.60 0.60 36.4M
2024-03-04 0.62 0.63 0.62 0.62 50.2M
2024-03-01 0.61 0.63 0.61 0.62 62.7M
2024-02-29 0.61 0.62 0.61 0.62 57.4M
2024-02-28 0.63 0.64 0.62 0.62 39.9M
2024-02-27 0.61 0.62 0.60 0.62 46.2M
2024-02-26 0.61 0.62 0.61 0.61 26.7M
2024-02-23 0.61 0.62 0.61 0.61 33.5M
2024-02-22 0.60 0.61 0.60 0.61 39.1M
2024-02-21 0.58 0.61 0.58 0.61 63.9M
2024-02-20 0.59 0.60 0.58 0.59 30.9M
2024-02-19 0.59 0.59 0.58 0.59 39.6M
2024-02-08 0.58 0.58 0.57 0.57 46.0M
2024-02-07 0.61 0.61 0.58 0.58 87.3M
2024-02-06 0.56 0.59 0.56 0.59 48.8M
2024-02-05 0.56 0.56 0.55 0.56 50.3M
2024-02-02 0.57 0.58 0.55 0.56 50.4M
2024-02-01 0.55 0.57 0.55 0.56 52.6M
2024-01-31 0.57 0.57 0.55 0.55 34.1M
2024-01-30 0.58 0.58 0.57 0.57 25.4M
2024-01-29 0.59 0.60 0.58 0.58 45.2M
2024-01-26 0.60 0.61 0.58 0.59 45.6M
2024-01-25 0.60 0.61 0.59 0.61 59.0M
2024-01-24 0.60 0.61 0.58 0.59 70.5M
2024-01-23 0.56 0.59 0.56 0.58 117.9M
2024-01-22 0.57 0.58 0.55 0.56 42.6M
2024-01-19 0.59 0.59 0.57 0.58 27.3M
2024-01-18 0.58 0.59 0.58 0.59 32.2M
2024-01-17 0.61 0.61 0.58 0.58 43.5M
2024-01-16 0.62 0.62 0.61 0.61 31.4M
2024-01-15 0.63 0.63 0.62 0.62 22.4M
2024-01-12 0.64 0.64 0.63 0.63 19.7M
2024-01-11 0.63 0.65 0.63 0.64 35.0M
2024-01-10 0.63 0.63 0.62 0.62 24.9M
2024-01-09 0.63 0.64 0.63 0.63 34.2M
2024-01-08 0.65 0.65 0.62 0.63 24.9M
2024-01-05 0.66 0.66 0.64 0.65 26.0M
2024-01-04 0.65 0.66 0.65 0.66 16.4M
2024-01-03 0.66 0.66 0.65 0.65 12.3M
2024-01-02 0.68 0.68 0.66 0.66 25.3M