CSI Liquor (CSI399997)

CSI399997
🏛️ China →
9,851.80
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
2022-12-30 15,567.07 15,695.13 15,514.88 15,609.71 131.9M
2022-12-29 15,525.16 15,555.70 15,343.87 15,494.49 132.7M
2022-12-28 15,675.66 15,715.82 15,482.80 15,659.39 151.2M
2022-12-27 15,606.69 15,859.55 15,501.36 15,724.80 175.6M
2022-12-26 15,712.59 15,746.78 15,448.78 15,502.05 166.8M
2022-12-23 15,467.06 15,922.34 15,415.24 15,715.63 230.2M
2022-12-22 15,385.07 15,857.02 15,298.82 15,597.38 240.5M
2022-12-21 15,159.16 15,323.96 15,156.45 15,244.33 132.8M
2022-12-20 15,620.01 15,639.05 14,867.78 15,037.09 221.8M
2022-12-19 15,880.62 15,986.27 15,615.85 15,664.64 154.4M
2022-12-16 15,668.40 15,939.09 15,603.46 15,864.94 170.3M
2022-12-15 16,035.16 16,170.69 15,690.07 15,787.42 218.1M
2022-12-14 15,424.07 16,055.99 15,340.82 15,942.44 288.6M
2022-12-13 15,250.42 15,547.85 15,107.58 15,472.54 191.1M
2022-12-12 15,431.74 15,669.88 15,250.77 15,265.93 222.3M
2022-12-09 14,927.37 15,525.35 14,815.95 15,522.53 306.0M
2022-12-08 14,830.08 15,021.49 14,727.98 14,931.30 153.2M
2022-12-07 14,808.01 15,148.59 14,655.13 14,859.96 196.7M
2022-12-06 14,295.56 15,213.66 14,285.46 14,846.00 299.3M
2022-12-05 14,442.06 14,523.80 14,299.35 14,387.58 216.4M
2022-12-03 14,162.68 14,944.71 13,992.18 14,809.59 0.4M
2022-12-02 14,143.52 14,361.37 14,056.81 14,133.26 181.8M
2022-12-01 14,195.73 14,557.65 14,148.86 14,158.77 273.3M
2022-11-30 13,633.92 13,875.89 13,578.54 13,669.43 132.5M
2022-11-29 13,378.13 13,755.65 13,319.53 13,743.57 217.1M
2022-11-28 12,864.79 13,152.32 12,610.90 13,125.16 165.8M
2022-11-25 13,167.97 13,249.69 12,992.94 13,161.30 99.0M
2022-11-24 13,418.12 13,496.00 13,127.74 13,164.57 102.5M
2022-11-23 13,350.05 13,467.68 13,249.49 13,338.23 122.5M
2022-11-22 13,358.04 13,631.20 13,327.63 13,418.14 128.5M
2022-11-21 13,503.84 13,503.84 13,237.36 13,355.33 133.7M
2022-11-18 13,709.13 13,905.41 13,635.92 13,737.29 117.5M
2022-11-17 13,778.35 13,928.26 13,539.21 13,671.79 131.7M
2022-11-16 13,731.83 14,004.81 13,686.20 13,832.57 157.4M
2022-11-15 13,445.32 13,995.76 13,341.13 13,806.57 214.2M
2022-11-14 13,601.63 13,878.37 13,429.10 13,465.00 197.8M
2022-11-11 13,571.08 13,649.36 13,259.73 13,540.19 241.8M
2022-11-10 12,854.69 13,148.69 12,823.27 13,103.87 125.4M
2022-11-09 13,132.09 13,243.64 12,907.46 12,951.90 105.2M
2022-11-08 13,359.15 13,481.93 13,039.94 13,153.47 143.9M
2022-11-07 13,189.78 13,461.18 13,135.27 13,392.10 173.6M
2022-11-04 12,677.20 13,525.68 12,677.20 13,340.75 287.7M
2022-11-03 12,700.62 12,778.43 12,599.77 12,706.43 137.2M
2022-11-02 12,633.83 13,174.16 12,543.05 12,911.92 264.9M
2022-11-01 11,967.99 12,701.87 11,959.08 12,684.46 245.1M
2022-10-31 11,858.00 12,059.79 11,672.96 11,848.75 143.2M
2022-10-28 12,086.12 12,294.55 11,949.30 12,016.89 161.8M
2022-10-27 12,686.18 12,761.36 12,024.49 12,064.98 183.8M
2022-10-26 12,703.24 12,932.61 12,592.81 12,638.37 145.6M
2022-10-25 12,523.75 12,869.94 12,523.75 12,660.26 131.9M
2022-10-24 13,327.99 13,330.92 12,635.05 12,697.13 181.3M
2022-10-21 13,747.45 13,764.14 13,479.99 13,578.47 99.3M
2022-10-20 13,494.91 13,942.59 13,411.04 13,804.92 116.8M
2022-10-19 14,065.17 14,083.12 13,611.62 13,665.44 131.6M
2022-10-18 14,263.01 14,406.99 14,096.16 14,140.21 98.0M
2022-10-17 14,385.94 14,385.94 14,075.48 14,231.33 104.6M
2022-10-14 14,284.55 14,576.02 14,215.57 14,486.17 128.5M
2022-10-13 14,340.38 14,368.94 14,116.03 14,182.16 121.1M
2022-10-12 14,536.58 14,536.58 14,001.40 14,394.15 131.5M
2022-10-11 14,509.76 14,636.27 14,162.84 14,544.59 111.9M
2022-10-10 15,353.39 15,382.73 14,469.31 14,498.35 151.5M
2022-09-30 15,570.86 15,663.32 15,338.08 15,359.44 101.5M
2022-09-29 15,643.32 15,674.15 15,351.48 15,431.40 123.3M
2022-09-28 15,480.57 15,738.40 15,434.32 15,456.28 147.5M
2022-09-27 15,082.83 15,559.63 14,946.79 15,532.77 170.4M
2022-09-26 14,607.21 15,202.99 14,604.25 15,024.92 112.8M
2022-09-23 14,683.22 14,891.82 14,649.37 14,753.85 88.7M
2022-09-22 14,807.94 14,888.07 14,667.24 14,708.51 89.9M
2022-09-21 15,060.58 15,158.44 14,881.24 14,912.50 88.9M
2022-09-20 14,946.42 15,125.62 14,770.84 15,103.59 130.4M
2022-09-19 14,693.37 15,121.96 14,598.72 14,876.90 128.2M
2022-09-16 15,011.16 15,105.47 14,714.44 14,714.44 119.4M
2022-09-15 14,987.17 15,233.24 14,966.73 15,074.29 125.4M
2022-09-14 14,939.92 15,057.69 14,905.47 14,968.49 95.0M
2022-09-13 15,046.60 15,236.35 14,922.19 15,132.14 135.8M
2022-09-09 14,787.75 14,981.64 14,665.78 14,932.62 107.1M
2022-09-08 14,726.64 14,952.97 14,722.30 14,731.09 107.7M
2022-09-07 14,835.42 14,835.42 14,608.58 14,677.46 113.2M
2022-09-06 14,830.12 14,938.51 14,724.34 14,894.28 115.1M
2022-09-05 14,973.95 14,975.48 14,670.49 14,804.77 157.9M
2022-09-02 15,426.85 15,436.43 15,024.10 15,126.98 126.4M
2022-09-01 15,566.58 15,616.27 15,375.54 15,388.39 146.5M
2022-08-31 15,262.50 15,778.33 15,252.35 15,673.36 186.8M
2022-08-30 15,410.03 15,410.03 15,144.18 15,326.68 149.3M
2022-08-29 15,627.88 15,845.21 15,375.77 15,412.65 171.3M
2022-08-26 15,605.91 15,965.85 15,580.55 15,650.96 213.1M
2022-08-25 15,155.83 15,479.61 15,136.86 15,479.61 166.5M
2022-08-24 15,181.78 15,327.38 15,098.37 15,109.00 139.6M
2022-08-23 15,424.55 15,469.80 15,159.80 15,200.69 125.1M
2022-08-22 15,282.24 15,530.50 15,227.39 15,443.96 119.2M
2022-08-19 15,304.53 15,548.44 15,265.35 15,371.81 100.3M
2022-08-18 15,554.88 15,585.72 15,260.77 15,380.60 138.1M
2022-08-17 15,565.57 15,751.31 15,382.39 15,687.69 117.2M
2022-08-16 15,686.51 15,763.12 15,511.29 15,559.57 102.0M
2022-08-15 15,772.55 15,901.75 15,610.21 15,673.48 124.7M
2022-08-12 15,647.14 15,918.20 15,563.88 15,863.89 130.1M
2022-08-11 15,431.96 15,628.10 15,395.04 15,627.53 122.0M
2022-08-10 15,542.62 15,671.00 15,265.62 15,374.86 121.5M
2022-08-09 15,550.00 15,651.09 15,496.30 15,565.72 94.8M
2022-08-08 15,594.91 15,837.71 15,564.47 15,610.06 99.4M
2022-08-05 15,657.52 15,795.08 15,525.75 15,695.22 115.1M
2022-08-04 15,373.02 15,661.04 15,309.42 15,633.95 137.4M
2022-08-03 15,368.30 15,549.47 15,259.97 15,289.23 116.9M
2022-08-02 15,376.28 15,543.30 15,233.59 15,299.51 161.1M
2022-08-01 15,357.34 15,677.66 15,357.34 15,529.22 151.4M
2022-07-29 15,806.86 15,812.47 15,279.01 15,353.25 182.2M
2022-07-28 15,998.47 16,140.80 15,875.25 15,882.73 109.1M
2022-07-27 16,178.43 16,194.96 15,940.03 15,969.79 107.5M
2022-07-26 16,158.75 16,431.38 16,158.75 16,274.25 141.3M
2022-07-25 15,978.93 16,152.06 15,768.08 16,092.48 117.2M
2022-07-22 16,081.95 16,205.49 15,885.87 15,980.92 105.8M
2022-07-21 16,136.41 16,244.25 16,002.31 16,014.29 111.2M
2022-07-20 16,205.93 16,322.99 16,152.46 16,198.68 126.0M
2022-07-19 15,995.52 16,139.68 15,904.26 16,096.95 115.9M
2022-07-18 16,182.32 16,196.39 15,719.45 16,055.42 149.1M
2022-07-15 16,080.99 16,612.47 16,036.37 16,174.39 183.5M
2022-07-14 16,191.37 16,303.29 16,074.67 16,134.42 130.5M
2022-07-13 16,171.47 16,356.89 16,078.22 16,252.41 114.3M
2022-07-12 16,256.09 16,408.68 16,016.55 16,166.53 134.8M
2022-07-11 16,462.01 16,464.06 16,114.41 16,289.40 160.1M
2022-07-08 16,692.56 16,838.05 16,538.03 16,666.81 141.4M
2022-07-07 16,579.35 16,678.22 16,313.63 16,553.71 157.7M
2022-07-06 17,001.09 17,041.73 16,485.37 16,614.64 191.1M
2022-07-05 17,221.36 17,314.11 16,862.81 17,062.30 202.5M
2022-07-04 17,130.29 17,237.08 16,947.08 17,171.67 191.3M
2022-07-01 17,456.22 17,518.73 17,025.90 17,288.94 204.1M
2022-06-30 16,825.26 17,697.59 16,825.26 17,449.77 315.6M
2022-06-29 16,969.50 17,067.49 16,746.77 16,821.22 201.7M
2022-06-28 16,931.75 17,091.15 16,838.44 17,037.31 228.0M
2022-06-27 16,636.29 17,166.04 16,636.29 16,959.88 268.1M
2022-06-24 16,356.54 16,640.46 16,261.42 16,539.69 232.1M
2022-06-23 16,189.09 16,372.37 16,048.64 16,289.15 191.8M
2022-06-22 16,405.62 16,431.88 16,111.49 16,140.53 212.1M
2022-06-21 16,411.56 16,690.29 16,282.36 16,388.82 261.2M
2022-06-20 16,217.88 16,701.06 16,057.43 16,466.64 316.8M
2022-06-17 15,643.11 16,118.92 15,643.11 16,113.69 271.8M
2022-06-16 15,871.39 16,050.11 15,704.22 15,755.80 206.4M
2022-06-15 15,572.25 16,015.06 15,472.48 15,804.36 256.6M
2022-06-14 15,245.18 15,613.05 15,230.12 15,588.20 207.9M
2022-06-13 15,603.53 15,642.48 15,300.70 15,435.22 192.3M
2022-06-10 15,440.70 15,832.32 15,379.80 15,790.91 181.4M
2022-06-09 15,811.69 15,957.05 15,540.07 15,548.81 226.1M
2022-06-08 15,561.17 15,975.71 15,506.02 15,820.22 263.7M
2022-06-07 15,211.76 15,669.56 15,154.92 15,529.00 268.9M
2022-06-06 15,036.52 15,255.84 14,762.38 15,241.32 211.3M
2022-06-02 15,058.13 15,171.98 14,968.39 15,032.83 164.8M
2022-06-01 15,210.52 15,268.54 15,044.40 15,155.00 231.3M
2022-05-31 14,716.15 15,316.32 14,626.28 15,237.35 370.2M
2022-05-30 14,383.06 14,814.43 14,383.06 14,751.70 303.6M
2022-05-27 14,292.33 14,493.68 14,207.66 14,251.59 235.1M
2022-05-26 14,140.98 14,332.64 13,942.68 14,174.64 271.7M
2022-05-25 14,251.81 14,321.69 13,948.87 14,159.41 194.9M
2022-05-24 14,541.58 14,553.36 14,223.01 14,232.41 221.6M
2022-05-23 14,711.86 14,740.87 14,411.20 14,511.71 249.3M
2022-05-20 14,233.21 14,785.11 14,226.01 14,743.51 312.6M
2022-05-19 14,076.87 14,178.51 14,055.57 14,145.36 158.2M
2022-05-18 14,428.15 14,437.56 14,085.87 14,284.82 203.7M
2022-05-17 14,328.82 14,449.14 14,245.65 14,419.83 229.6M
2022-05-16 14,507.85 14,542.16 14,188.50 14,283.99 221.4M
2022-05-15 14,642.02 15,376.10 14,401.76 15,365.09 2.9M
2022-05-14 15,365.09 15,365.09 15,365.09 15,365.09 0.0M
2022-05-13 14,583.52 14,628.01 14,309.74 14,400.69 202.2M
2022-05-12 14,223.61 14,649.88 14,189.89 14,456.83 249.1M
2022-05-11 14,047.58 14,481.29 14,032.12 14,301.50 247.9M
2022-05-10 13,587.45 14,151.35 13,506.67 14,094.27 210.2M
2022-05-09 13,960.82 13,991.56 13,663.41 13,864.94 165.1M
2022-05-07 15,326.80 15,326.80 15,326.80 15,326.80 0.0M
2022-05-06 14,475.57 14,487.53 14,105.34 14,175.76 225.3M
2022-05-05 14,668.71 15,127.08 14,659.40 14,771.51 305.0M
2022-04-29 14,908.42 15,001.68 14,477.30 14,741.58 343.7M
2022-04-28 14,208.30 14,648.53 14,171.72 14,646.11 267.3M
2022-04-27 13,920.17 14,306.68 13,920.17 14,244.28 281.5M
2022-04-26 13,613.92 14,187.79 13,596.79 13,873.97 263.5M
2022-04-25 14,005.99 14,193.71 13,550.42 13,575.20 227.3M
2022-04-22 14,227.25 14,463.67 14,030.77 14,348.40 189.0M
2022-04-21 14,366.37 14,605.40 14,207.58 14,271.11 212.8M
2022-04-20 14,385.64 14,746.27 14,152.96 14,492.50 235.7M
2022-04-19 14,555.17 14,814.52 14,292.75 14,380.22 206.7M
2022-04-18 14,452.37 14,549.74 14,258.24 14,543.21 236.8M
2022-04-15 14,624.38 14,840.57 14,548.23 14,608.89 259.1M
2022-04-14 14,209.06 14,940.38 14,177.11 14,766.74 347.2M
2022-04-13 13,932.87 14,265.92 13,869.33 14,041.49 243.0M
2022-04-12 13,311.16 14,055.32 13,311.16 14,052.18 223.9M
2022-04-11 13,741.02 13,741.02 13,195.64 13,240.78 189.7M
2022-04-09 14,274.77 14,929.89 14,211.19 14,929.89 4.3M
2022-04-08 13,982.98 14,111.24 13,848.53 13,869.03 176.4M
2022-04-07 13,841.75 14,176.35 13,833.28 13,933.22 204.3M
2022-04-06 13,939.69 14,141.11 13,844.27 13,921.52 165.9M
2022-04-01 13,687.60 14,288.68 13,659.02 14,099.65 236.7M
2022-03-31 13,727.69 13,851.41 13,645.67 13,745.06 199.5M
2022-03-30 13,499.44 13,842.95 13,452.25 13,842.95 190.4M
2022-03-29 13,413.65 13,595.97 13,290.81 13,291.03 165.7M
2022-03-28 13,513.87 13,544.63 13,168.98 13,401.08 201.3M
2022-03-25 14,342.46 14,382.13 13,841.36 13,874.83 207.7M
2022-03-24 14,517.83 14,519.05 14,238.35 14,307.68 195.5M
2022-03-23 14,496.81 14,795.36 14,398.47 14,669.45 219.2M
2022-03-22 14,688.95 14,720.64 14,404.37 14,447.55 208.1M
2022-03-21 14,794.91 14,794.91 14,496.38 14,625.47 204.9M
2022-03-18 14,627.28 14,786.49 14,476.24 14,642.22 229.1M
2022-03-17 14,508.88 14,988.53 14,471.49 14,721.66 335.5M
2022-03-16 14,105.75 14,314.23 13,482.18 14,244.50 353.2M
2022-03-15 14,154.43 14,456.20 13,821.55 13,835.46 338.3M
2022-03-14 15,125.59 15,125.59 14,564.64 14,564.72 274.2M
2022-03-11 15,334.25 15,463.86 15,037.11 15,414.62 308.4M
2022-03-10 15,352.04 15,559.28 15,236.58 15,514.10 254.2M
2022-03-09 14,868.00 15,124.36 14,317.24 14,864.07 314.4M
2022-03-08 15,121.48 15,354.15 14,775.82 14,830.81 262.3M
2022-03-07 15,338.78 15,338.78 14,732.72 14,795.23 249.7M
2022-03-04 15,489.49 15,736.36 15,362.99 15,474.67 240.2M
2022-03-03 16,272.63 16,311.65 15,663.69 15,666.03 212.4M
2022-03-02 16,229.55 16,349.45 16,051.28 16,239.19 189.7M
2022-03-01 16,084.72 16,450.89 16,084.72 16,397.26 286.2M
2022-02-28 15,915.32 16,027.34 15,712.46 16,025.98 209.4M
2022-02-25 15,890.06 16,108.27 15,861.94 15,945.29 209.5M
2022-02-24 16,254.76 16,326.11 15,623.13 15,781.56 293.2M
2022-02-23 16,279.22 16,406.28 16,100.78 16,388.38 245.7M
2022-02-22 16,493.48 16,497.85 16,095.46 16,238.06 220.4M
2022-02-21 16,628.60 16,828.27 16,531.45 16,620.15 236.8M
2022-02-18 16,469.39 16,692.01 16,334.56 16,656.70 121.8M
2022-02-17 16,655.25 16,740.48 16,462.20 16,527.39 140.5M
2022-02-16 16,552.50 16,700.96 16,424.20 16,614.15 158.9M
2022-02-15 16,310.13 16,612.70 16,244.54 16,522.39 150.8M
2022-02-14 15,917.91 16,374.13 15,911.53 16,252.00 142.2M
2022-02-11 15,862.59 16,501.92 15,783.81 16,016.34 189.2M
2022-02-10 15,988.41 16,094.40 15,787.81 15,925.73 149.0M
2022-02-09 15,263.15 16,075.06 15,202.04 16,021.48 203.9M
2022-02-08 15,743.42 15,750.31 15,030.06 15,305.75 171.2M
2022-02-07 15,887.80 16,298.40 15,614.83 15,741.19 176.1M
2022-01-28 16,280.28 16,350.52 15,716.22 15,732.12 166.3M
2022-01-27 16,644.49 16,768.17 16,242.42 16,265.42 172.9M
2022-01-26 16,254.80 16,641.70 16,164.34 16,462.66 191.4M
2022-01-25 16,559.22 16,730.31 16,273.10 16,274.77 214.5M
2022-01-24 16,667.48 16,944.06 16,550.15 16,677.90 149.2M
2022-01-21 16,504.42 17,002.48 16,422.93 16,817.58 211.5M
2022-01-20 16,304.44 16,645.69 16,245.19 16,598.76 180.5M
2022-01-19 16,577.58 16,577.83 16,189.37 16,315.15 164.0M
2022-01-18 16,190.76 16,642.52 16,081.56 16,493.31 211.9M
2022-01-17 16,076.22 16,211.02 15,799.49 16,189.26 147.5M
2022-01-14 16,154.96 16,356.73 16,088.75 16,100.74 152.3M
2022-01-13 16,820.73 16,838.07 16,186.55 16,217.47 211.5M
2022-01-12 16,743.89 16,897.45 16,674.22 16,806.56 156.0M
2022-01-11 16,879.16 17,035.61 16,694.70 16,715.71 138.9M
2022-01-10 16,766.50 17,072.53 16,518.08 16,910.52 180.1M
2022-01-07 17,302.01 17,380.82 16,958.87 16,996.09 201.8M
2022-01-06 17,542.65 17,701.57 17,138.30 17,352.14 195.5M
2022-01-05 17,678.60 17,950.68 17,462.94 17,593.48 234.0M
2022-01-04 17,809.25 17,833.13 17,413.58 17,748.87 233.3M