CSI All Share Consumer Staples (CSI000990)

CSI000990
🏛️ China →
13,698.21
Última Actualización: 2025-09-29
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
2023-12-29 14,863.05 14,984.46 14,790.60 14,888.73 527.4M
2023-12-28 14,437.33 14,949.95 14,408.78 14,876.38 637.2M
2023-12-27 14,334.69 14,441.10 14,268.33 14,413.40 414.6M
2023-12-26 14,394.59 14,394.59 14,260.95 14,327.07 278.0M
2023-12-25 14,293.06 14,413.15 14,293.06 14,410.37 355.5M
2023-12-22 14,281.24 14,398.35 14,197.39 14,303.91 416.7M
2023-12-21 14,050.85 14,315.91 14,048.04 14,291.15 457.5M
2023-12-20 14,288.52 14,304.44 14,110.48 14,111.71 331.8M
2023-12-19 14,310.90 14,356.93 14,192.24 14,293.15 334.1M
2023-12-18 14,242.18 14,385.00 14,208.20 14,313.03 382.8M
2023-12-15 14,354.64 14,554.75 14,305.55 14,325.49 428.7M
2023-12-14 14,564.32 14,581.03 14,298.97 14,301.21 490.8M
2023-12-13 14,896.85 14,899.04 14,485.14 14,485.89 510.5M
2023-12-12 14,818.56 14,934.46 14,789.44 14,928.70 365.0M
2023-12-11 14,780.85 14,922.61 14,566.98 14,869.59 581.7M
2023-12-08 14,977.92 15,065.22 14,932.27 14,966.11 563.8M
2023-12-07 14,992.89 15,039.22 14,859.48 14,979.14 437.9M
2023-12-06 14,884.96 15,113.47 14,867.79 15,020.58 478.5M
2023-12-05 15,188.31 15,201.48 14,924.12 14,928.38 475.1M
2023-12-04 15,339.45 15,343.33 15,214.63 15,219.36 619.3M
2023-12-01 15,569.67 15,569.67 15,261.49 15,365.72 515.9M
2023-11-30 15,504.66 15,613.45 15,453.50 15,596.86 379.1M
2023-11-29 15,508.65 15,519.19 15,374.41 15,496.07 403.3M
2023-11-28 15,536.19 15,605.38 15,454.24 15,529.97 395.6M
2023-11-27 15,694.53 15,694.53 15,460.12 15,548.76 543.3M
2023-11-24 15,705.30 15,758.81 15,660.80 15,715.46 403.4M
2023-11-23 15,678.60 15,724.51 15,582.92 15,712.92 317.9M
2023-11-22 15,735.94 15,800.86 15,711.35 15,712.25 350.3M
2023-11-21 15,716.17 15,889.54 15,622.97 15,803.90 445.7M
2023-11-20 15,533.19 15,704.56 15,457.99 15,638.85 412.0M
2023-11-17 15,559.04 15,607.16 15,461.38 15,536.24 273.4M
2023-11-16 15,749.58 15,794.38 15,618.44 15,620.45 309.6M
2023-11-15 15,812.72 15,829.71 15,712.83 15,766.59 342.0M
2023-11-14 15,686.85 15,821.15 15,624.60 15,686.32 352.2M
2023-11-13 15,795.92 15,818.01 15,578.20 15,672.63 346.2M
2023-11-10 15,840.05 15,865.75 15,736.90 15,792.09 301.8M
2023-11-09 15,868.44 15,964.96 15,842.10 15,918.10 316.1M
2023-11-08 15,887.51 15,984.40 15,815.49 15,912.35 385.9M
2023-11-07 15,956.61 16,005.36 15,853.06 15,941.80 396.7M
2023-11-06 16,087.72 16,098.79 15,887.13 15,999.46 501.7M
2023-11-03 15,845.11 16,053.30 15,840.73 16,013.83 440.0M
2023-11-02 16,049.59 16,072.82 15,845.68 15,849.24 419.9M
2023-11-01 16,402.81 16,413.06 16,016.90 16,017.46 510.6M
2023-10-31 15,807.76 15,825.20 15,683.23 15,779.31 534.1M
2023-10-30 15,540.83 15,777.84 15,538.45 15,737.66 691.2M
2023-10-27 15,209.29 15,601.40 15,180.32 15,542.16 657.5M
2023-10-26 15,059.70 15,244.03 15,039.70 15,232.24 533.4M
2023-10-25 15,072.57 15,266.27 15,053.25 15,147.15 612.7M
2023-10-24 14,752.40 14,885.54 14,632.78 14,810.68 521.7M
2023-10-23 14,717.39 14,944.32 14,624.55 14,734.93 569.0M
2023-10-20 14,780.34 14,934.48 14,719.93 14,787.73 636.2M
2023-10-19 15,229.51 15,229.51 14,831.30 14,839.08 1,016.3M
2023-10-18 15,353.78 15,505.98 15,319.23 15,340.13 692.8M
2023-10-17 15,376.44 15,414.10 15,235.90 15,380.48 322.5M
2023-10-16 15,567.77 15,569.78 15,309.51 15,341.83 395.1M
2023-10-13 15,753.32 15,753.32 15,510.71 15,591.24 371.7M
2023-10-12 15,944.59 15,956.38 15,773.23 15,847.89 359.8M
2023-10-11 15,862.55 15,901.41 15,775.15 15,809.69 368.4M
2023-10-10 15,901.37 16,032.14 15,760.54 15,776.44 368.2M
2023-10-09 15,932.58 15,932.58 15,645.99 15,816.03 444.6M
2023-09-28 16,203.28 16,227.86 15,938.33 15,952.14 440.4M
2023-09-27 16,170.31 16,330.15 16,120.35 16,164.27 331.3M
2023-09-26 16,256.43 16,326.48 16,148.78 16,158.45 286.1M
2023-09-25 16,372.63 16,372.63 16,256.88 16,283.06 359.2M
2023-09-22 16,060.31 16,380.71 16,001.04 16,369.51 401.7M
2023-09-21 16,307.85 16,310.75 16,065.67 16,065.67 398.6M
2023-09-20 16,350.41 16,399.74 16,317.75 16,345.87 422.4M
2023-09-19 16,418.96 16,419.65 16,250.23 16,387.80 422.1M
2023-09-18 16,225.44 16,459.31 16,166.54 16,450.51 349.0M
2023-09-15 16,477.25 16,520.24 16,257.76 16,279.30 351.5M
2023-09-14 16,556.02 16,589.53 16,377.28 16,463.85 304.5M
2023-09-13 16,596.17 16,702.79 16,451.93 16,549.95 347.2M
2023-09-12 16,537.10 16,625.65 16,487.52 16,561.72 363.8M
2023-09-11 16,377.62 16,643.44 16,357.91 16,557.75 404.5M
2023-09-08 16,462.95 16,499.41 16,350.39 16,411.95 294.1M
2023-09-07 16,686.01 16,700.94 16,495.57 16,517.78 397.7M
2023-09-06 16,726.76 16,784.36 16,656.43 16,738.31 316.6M
2023-09-05 16,885.02 16,904.52 16,738.78 16,765.66 445.3M
2023-09-04 16,678.02 16,981.06 16,673.68 16,920.09 759.7M
2023-09-01 16,429.42 16,627.28 16,429.42 16,558.84 504.2M
2023-08-31 16,426.50 16,426.50 16,306.16 16,336.23 434.0M
2023-08-30 16,507.61 16,587.34 16,398.05 16,428.82 462.2M
2023-08-29 16,182.68 16,542.36 16,146.72 16,477.31 581.5M
2023-08-28 17,044.52 17,054.58 16,218.51 16,270.54 728.2M
2023-08-25 16,320.55 16,435.36 16,289.92 16,344.50 463.5M
2023-08-24 16,091.98 16,443.08 16,039.76 16,381.56 398.2M
2023-08-23 16,276.80 16,306.38 16,053.40 16,059.11 327.6M
2023-08-22 16,372.35 16,412.45 16,097.78 16,280.21 437.0M
2023-08-21 16,378.21 16,545.41 16,272.16 16,321.20 363.0M
2023-08-18 16,774.83 16,788.21 16,444.43 16,444.43 355.4M
2023-08-17 16,478.82 16,790.92 16,406.74 16,775.59 370.4M
2023-08-16 16,534.41 16,653.57 16,501.10 16,566.95 277.4M
2023-08-15 16,674.80 16,694.39 16,476.53 16,594.93 310.9M
2023-08-14 16,658.45 16,667.69 16,452.82 16,649.07 402.2M
2023-08-11 17,279.91 17,280.72 16,858.28 16,858.28 437.5M
2023-08-10 17,224.68 17,260.60 17,103.19 17,236.17 322.8M
2023-08-09 17,235.65 17,316.41 17,203.89 17,262.85 306.5M
2023-08-08 17,227.82 17,328.08 17,128.30 17,267.46 376.7M
2023-08-07 17,381.00 17,413.29 17,206.96 17,278.30 543.6M
2023-08-04 17,570.22 17,650.88 17,404.45 17,435.50 436.4M
2023-08-03 17,265.13 17,466.12 17,177.22 17,419.45 382.1M
2023-08-02 17,387.68 17,507.22 17,237.45 17,308.27 407.6M
2023-08-01 17,580.47 17,736.91 17,382.10 17,444.52 563.1M
2023-07-31 17,739.13 18,035.72 17,544.45 17,610.36 849.5M
2023-07-28 17,138.04 17,582.13 17,103.10 17,541.88 596.1M
2023-07-27 17,106.78 17,364.25 17,043.22 17,209.13 515.5M
2023-07-26 17,060.55 17,167.43 16,982.90 17,088.41 410.3M
2023-07-25 16,894.72 17,133.78 16,892.61 17,078.20 688.6M
2023-07-24 16,594.28 16,653.12 16,462.57 16,528.08 373.4M
2023-07-21 16,438.20 16,825.94 16,415.30 16,699.17 521.8M
2023-07-20 16,471.04 16,623.01 16,392.01 16,415.67 400.3M
2023-07-19 16,380.30 16,475.52 16,339.53 16,416.11 422.5M
2023-07-18 16,543.47 16,548.67 16,425.87 16,442.80 401.5M
2023-07-17 16,580.32 16,580.32 16,423.63 16,523.90 410.4M
2023-07-14 16,781.16 16,824.24 16,580.23 16,651.57 454.3M
2023-07-13 16,386.40 16,752.93 16,386.40 16,732.44 504.9M
2023-07-12 16,301.23 16,402.78 16,265.53 16,311.29 355.9M
2023-07-11 16,329.59 16,342.85 16,212.82 16,307.38 310.4M
2023-07-10 16,293.92 16,441.29 16,236.03 16,283.36 437.3M
2023-07-07 16,195.72 16,316.47 16,147.89 16,219.38 472.4M
2023-07-06 16,295.52 16,455.40 16,196.67 16,242.20 410.2M
2023-07-05 16,605.55 16,605.55 16,304.99 16,344.44 389.3M
2023-07-04 16,551.81 16,633.85 16,427.01 16,622.22 423.6M
2023-07-03 16,233.31 16,572.68 16,175.76 16,572.54 465.3M
2023-06-30 16,275.24 16,355.53 16,191.19 16,216.77 401.6M
2023-06-29 16,448.53 16,466.43 16,252.18 16,276.49 364.4M
2023-06-28 16,396.02 16,560.22 16,345.14 16,470.68 305.8M
2023-06-27 16,358.43 16,441.87 16,221.31 16,427.90 343.2M
2023-06-26 16,539.19 16,539.19 16,258.91 16,374.64 400.6M
2023-06-21 16,811.18 16,888.98 16,678.31 16,678.31 310.0M
2023-06-20 17,005.41 17,094.75 16,851.27 16,872.06 342.6M
2023-06-19 17,302.19 17,384.56 16,992.15 17,032.04 466.0M
2023-06-16 17,230.08 17,415.28 17,170.86 17,346.90 451.1M
2023-06-15 16,975.53 17,210.31 16,911.49 17,198.82 473.5M
2023-06-14 16,731.95 17,051.02 16,674.19 16,921.36 516.3M
2023-06-13 16,551.32 16,756.90 16,513.53 16,655.27 382.8M
2023-06-12 16,216.46 16,725.10 16,179.66 16,626.43 549.0M
2023-06-09 16,302.23 16,338.89 16,207.20 16,242.66 491.1M
2023-06-08 16,130.38 16,358.93 16,088.34 16,290.29 540.0M
2023-06-07 16,311.18 16,385.69 16,102.26 16,121.53 415.4M
2023-06-06 16,331.37 16,495.45 16,210.15 16,277.38 463.9M
2023-06-05 16,536.55 16,543.27 16,261.99 16,310.80 418.5M
2023-06-02 16,323.84 16,593.94 16,235.13 16,570.15 437.0M
2023-06-01 16,140.23 16,562.29 16,129.20 16,255.54 493.3M
2023-05-31 16,448.66 16,448.66 16,097.56 16,173.77 525.6M
2023-05-30 16,674.47 16,726.92 16,343.31 16,498.24 462.4M
2023-05-29 16,855.79 16,917.49 16,563.19 16,678.26 438.2M
2023-05-26 16,872.35 16,976.66 16,714.02 16,838.06 407.9M
2023-05-25 16,933.77 16,970.85 16,751.51 16,858.94 571.6M
2023-05-24 17,211.36 17,211.36 17,007.36 17,007.36 476.6M
2023-05-23 17,442.40 17,487.61 17,235.97 17,235.97 383.2M
2023-05-22 17,001.09 17,529.95 16,904.92 17,456.88 526.5M
2023-05-19 16,835.41 17,110.61 16,713.13 17,064.68 494.3M
2023-05-18 17,079.47 17,146.55 16,851.63 16,904.02 507.3M
2023-05-17 17,218.46 17,230.92 17,035.99 17,075.90 416.0M
2023-05-16 17,366.29 17,366.29 17,182.84 17,234.56 373.0M
2023-05-15 17,186.27 17,359.83 17,113.24 17,359.83 606.4M
2023-05-12 17,353.52 17,509.65 17,222.45 17,223.33 388.5M
2023-05-11 17,488.80 17,586.58 17,363.28 17,376.91 356.3M
2023-05-10 17,499.23 17,526.84 17,365.66 17,442.92 395.9M
2023-05-09 17,483.77 17,750.77 17,380.44 17,546.32 523.7M
2023-05-08 17,776.38 17,794.88 17,502.87 17,532.06 502.5M
2023-05-05 17,661.49 17,740.80 17,528.29 17,724.98 504.7M
2023-05-04 17,900.19 17,990.71 17,569.46 17,641.59 673.2M
2023-04-28 17,776.17 17,927.59 17,706.85 17,813.04 728.1M
2023-04-27 17,533.64 17,732.98 17,444.44 17,639.40 683.9M
2023-04-26 17,565.21 17,635.98 17,395.54 17,561.65 591.8M
2023-04-25 17,425.16 17,599.34 17,319.07 17,596.05 653.1M
2023-04-24 17,672.82 17,675.27 17,317.97 17,372.42 562.3M
2023-04-21 17,856.66 17,962.06 17,671.80 17,686.52 565.1M
2023-04-20 18,045.08 18,062.20 17,760.08 17,825.27 517.4M
2023-04-19 18,176.74 18,177.08 17,990.65 18,045.23 485.9M
2023-04-18 18,112.65 18,258.81 18,070.81 18,167.44 547.9M
2023-04-17 17,960.27 18,199.10 17,960.27 18,102.67 587.9M
2023-04-14 18,085.42 18,124.07 17,840.13 17,872.73 538.3M
2023-04-13 17,905.89 18,102.29 17,821.67 18,045.63 516.6M
2023-04-12 18,357.41 18,357.41 17,905.29 17,934.68 616.1M
2023-04-11 18,603.64 18,603.64 18,304.23 18,336.53 647.5M
2023-04-10 18,706.96 18,706.96 18,314.13 18,610.45 607.4M
2023-04-07 18,856.90 19,000.68 18,776.65 18,806.59 482.1M
2023-04-06 19,141.26 19,201.79 18,852.90 18,911.63 641.1M
2023-04-04 19,057.04 19,218.03 18,972.81 19,215.63 905.0M
2023-04-03 19,061.60 19,174.45 18,947.04 19,013.34 752.2M
2023-03-31 19,194.65 19,387.38 19,070.69 19,082.98 743.0M
2023-03-30 18,840.35 19,077.82 18,769.03 19,041.72 489.0M
2023-03-29 18,884.52 18,930.81 18,719.53 18,831.60 500.1M
2023-03-28 18,560.27 18,865.81 18,555.85 18,781.30 492.0M
2023-03-27 18,663.25 18,663.25 18,455.51 18,548.12 508.9M
2023-03-24 18,601.32 18,789.36 18,557.84 18,655.17 400.1M
2023-03-23 18,449.80 18,765.86 18,423.01 18,641.12 470.1M
2023-03-22 18,557.84 18,725.52 18,469.24 18,504.86 487.9M
2023-03-21 18,172.22 18,580.33 18,108.17 18,523.76 522.0M
2023-03-20 18,353.08 18,353.08 18,042.76 18,113.50 587.9M
2023-03-17 18,724.50 18,724.50 18,288.12 18,340.34 569.8M
2023-03-16 18,593.47 18,814.02 18,502.41 18,549.11 553.8M
2023-03-15 18,996.30 19,035.20 18,661.47 18,661.53 524.2M
2023-03-14 18,880.42 18,950.91 18,663.54 18,837.26 723.2M
2023-03-13 18,580.42 18,902.39 18,580.42 18,874.76 537.5M
2023-03-10 18,680.14 18,828.57 18,563.15 18,573.27 1,395.9M
2023-03-09 18,967.23 18,995.05 18,639.68 18,801.99 1,297.5M
2023-03-08 18,982.06 19,067.75 18,872.69 18,949.55 1,229.5M
2023-03-07 19,444.06 19,444.06 19,057.88 19,060.45 1,975.2M
2023-03-06 19,438.25 19,569.91 19,298.53 19,471.35 1,931.0M
2023-03-03 19,626.68 19,734.57 19,358.79 19,471.22 1,396.4M
2023-03-02 19,584.30 19,633.52 19,537.17 19,566.43 1,426.9M
2023-03-01 19,501.26 19,666.05 19,375.69 19,632.57 1,478.1M
2023-02-28 19,497.46 19,572.45 19,327.29 19,498.66 1,454.9M
2023-02-27 19,268.98 19,528.64 19,182.24 19,449.49 1,613.6M
2023-02-24 19,517.40 19,517.44 19,238.20 19,349.34 1,482.4M
2023-02-23 19,680.40 19,818.30 19,450.35 19,560.19 1,869.4M
2023-02-22 19,634.91 19,877.46 19,603.68 19,702.61 1,935.0M
2023-02-21 19,788.77 19,799.19 19,580.56 19,718.63 1,939.9M
2023-02-20 19,512.84 19,826.46 19,335.78 19,805.98 2,075.3M
2023-02-17 19,530.10 19,858.35 19,468.81 19,484.59 2,097.4M
2023-02-16 19,598.98 19,928.31 19,456.52 19,577.65 2,749.7M
2023-02-15 19,732.04 19,801.89 19,564.08 19,614.50 2,072.1M
2023-02-14 19,792.43 19,881.70 19,624.43 19,702.05 2,775.0M
2023-02-13 19,288.26 19,846.38 19,288.26 19,759.54 2,739.9M
2023-02-10 19,236.46 19,392.31 19,160.38 19,303.31 2,129.1M
2023-02-09 18,860.70 19,266.42 18,850.25 19,243.97 1,633.2M
2023-02-08 19,050.00 19,079.40 18,849.72 18,878.16 1,553.6M
2023-02-07 19,141.43 19,202.40 18,965.12 19,030.67 1,715.6M
2023-02-06 19,030.98 19,150.46 18,831.02 19,078.79 1,930.0M
2023-02-03 19,398.08 19,398.08 19,140.98 19,324.51 2,143.7M
2023-02-02 19,384.40 19,572.36 19,257.56 19,509.80 2,652.0M
2023-02-01 19,214.30 19,335.83 19,023.77 19,335.83 2,413.4M
2023-01-31 19,539.44 19,662.64 19,161.15 19,192.41 2,303.7M
2023-01-30 19,628.19 19,639.80 19,434.86 19,509.49 2,402.1M
2023-01-20 19,387.00 19,534.34 19,249.90 19,280.62 1,727.4M
2023-01-19 19,341.45 19,341.45 19,134.41 19,296.10 1,616.4M
2023-01-18 19,574.01 19,725.49 19,325.27 19,353.33 1,594.1M
2023-01-17 19,754.14 19,759.88 19,460.15 19,551.79 1,879.2M
2023-01-16 19,429.94 19,928.81 19,427.41 19,743.20 2,643.8M
2023-01-13 18,882.94 19,370.92 18,882.94 19,354.95 2,074.3M
2023-01-12 19,017.26 19,080.80 18,811.04 18,854.96 1,687.4M
2023-01-11 19,099.14 19,127.39 18,886.54 18,993.56 1,958.3M
2023-01-10 19,014.22 19,170.37 18,911.61 19,107.04 2,090.0M
2023-01-09 18,764.70 19,073.83 18,633.82 19,031.67 2,356.0M
2023-01-06 18,755.42 18,755.42 18,544.73 18,684.12 2,209.0M
2023-01-05 18,307.37 18,797.58 18,295.38 18,748.50 2,509.1M
2023-01-04 18,150.14 18,302.09 18,088.29 18,199.79 2,183.2M
2023-01-03 18,416.71 18,448.78 18,032.77 18,180.87 2,328.0M