CSI Overseas Mainland Enterprises (CSIH11124)

CSIH11124
🏛️ China →
4,012.02
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
2021-12-31 3,677.68 3,677.68 3,677.68 3,677.68 1,103.4M
2021-12-30 3,557.78 3,557.78 3,557.78 3,557.78 936.8M
2021-12-29 3,626.02 3,626.02 3,626.02 3,626.02 1,618.9M
2021-12-28 3,645.97 3,645.97 3,645.97 3,645.97 61.0M
2021-12-27 3,660.01 3,660.01 3,660.01 3,660.01 645.4M
2021-12-24 3,660.48 3,660.48 3,660.48 3,660.48 1,432.8M
2021-12-23 3,653.80 3,653.80 3,653.80 3,653.80 1,256.3M
2021-12-22 3,663.52 3,663.52 3,663.52 3,663.52 1,672.0M
2021-12-21 3,537.33 3,537.33 3,537.33 3,537.33 1,857.5M
2021-12-20 3,654.31 3,654.31 3,654.31 3,654.31 2,144.9M
2021-12-17 3,689.81 3,689.81 3,689.81 3,689.81 1,578.5M
2021-12-16 3,698.93 3,698.93 3,698.93 3,698.93 1,804.2M
2021-12-15 3,793.69 3,793.69 3,793.69 3,793.69 1,870.8M
2021-12-14 3,828.83 3,828.83 3,828.83 3,828.83 1,628.8M
2021-12-13 3,870.09 3,870.09 3,870.09 3,870.09 1,558.9M
2021-12-10 3,888.18 3,888.18 3,888.18 3,888.18 1,968.4M
2021-12-09 3,871.32 3,871.32 3,871.32 3,871.32 2,050.4M
2021-12-08 3,850.99 3,850.99 3,850.99 3,850.99 2,801.8M
2021-12-07 3,744.53 3,744.53 3,744.53 3,744.53 2,794.6M
2021-12-06 3,745.52 3,745.52 3,745.52 3,745.52 2,967.8M
2021-12-03 3,874.83 3,874.83 3,874.83 3,874.83 2,723.8M
2021-12-02 3,872.66 3,872.66 3,872.66 3,872.66 2,580.0M
2021-12-01 3,865.70 3,865.70 3,865.70 3,865.70 3,741.3M
2021-11-30 3,930.38 3,930.38 3,930.38 3,930.38 1,946.9M
2021-11-29 3,972.48 3,972.48 3,972.48 3,972.48 2,007.9M
2021-11-26 4,103.10 4,103.10 4,103.10 4,103.10 1,560.1M
2021-11-25 4,097.48 4,097.48 4,097.48 4,097.48 1,920.3M
2021-11-24 4,087.06 4,087.06 4,087.06 4,087.06 1,856.0M
2021-11-23 4,118.58 4,118.58 4,118.58 4,118.58 1,655.5M
2021-11-22 4,163.54 4,163.54 4,163.54 4,163.54 1,803.7M
2021-11-19 4,167.93 4,167.93 4,167.93 4,167.93 1,543.4M
2021-11-18 4,263.97 4,263.97 4,263.97 4,263.97 1,392.9M
2021-11-17 4,324.31 4,324.31 4,324.31 4,324.31 1,749.5M
2021-11-16 4,255.73 4,255.73 4,255.73 4,255.73 1,844.9M
2021-11-15 4,278.24 4,278.24 4,278.24 4,278.24 2,121.8M
2021-11-12 4,235.66 4,235.66 4,235.66 4,235.66 2,334.4M
2021-11-11 4,131.28 4,131.28 4,131.28 4,131.28 2,039.1M
2021-11-10 4,068.95 4,068.95 4,068.95 4,068.95 1,319.3M
2021-11-09 4,084.15 4,084.15 4,084.15 4,084.15 1,870.1M
2021-11-08 4,077.15 4,077.15 4,077.15 4,077.15 2,053.2M
2021-11-05 4,142.49 4,142.49 4,142.49 4,142.49 1,735.6M
2021-11-04 4,154.36 4,154.36 4,154.36 4,154.36 1,619.9M
2021-11-03 4,134.08 4,134.08 4,134.08 4,134.08 2,114.6M
2021-11-02 4,196.19 4,196.19 4,196.19 4,196.19 1,785.6M
2021-11-01 4,153.26 4,153.26 4,153.26 4,153.26 2,186.6M
2021-10-29 4,219.69 4,219.69 4,219.69 4,219.69 1,781.9M
2021-10-28 4,219.90 4,219.90 4,219.90 4,219.90 1,747.1M
2021-10-27 4,279.25 4,279.25 4,279.25 4,279.25 1,820.4M
2021-10-26 4,362.13 4,362.13 4,362.13 4,362.13 1,736.0M
2021-10-25 4,366.29 4,366.29 4,366.29 4,366.29 1,974.8M
2021-10-22 4,357.37 4,357.37 4,357.37 4,357.37 2,594.2M
2021-10-21 4,367.26 4,367.26 4,367.26 4,367.26 1,780.0M
2021-10-20 4,328.71 4,328.71 4,328.71 4,328.71 1,783.6M
2021-10-19 4,228.69 4,228.69 4,228.69 4,228.69 1,702.5M
2021-10-18 4,209.83 4,209.83 4,209.83 4,209.83 2,253.1M
2021-10-15 4,153.17 4,153.17 4,153.17 4,153.17 72.1M
2021-10-14 4,165.43 4,165.43 4,165.43 4,165.43 71.6M
2021-10-13 4,130.98 4,130.98 4,130.98 4,130.98 1,836.1M
2021-10-12 4,190.50 4,190.50 4,190.50 4,190.50 1,972.0M
2021-10-11 4,122.03 4,122.03 4,122.03 4,122.03 2,228.1M
2021-10-08 4,082.55 4,082.55 4,082.55 4,082.55 1,641.6M
2021-10-07 3,906.82 3,906.82 3,906.82 3,906.82 0.0M
2021-10-06 3,930.86 3,930.86 3,930.86 3,930.86 0.0M
2021-10-05 3,898.63 3,898.63 3,898.63 3,898.63 0.0M
2021-10-04 4,005.98 4,005.98 4,005.98 4,005.98 0.0M
2021-09-30 4,012.39 4,012.39 4,012.39 4,012.39 2,198.4M
2021-09-29 4,030.24 4,030.24 4,030.24 4,030.24 2,579.8M
2021-09-28 4,025.27 4,025.27 4,025.27 4,025.27 2,460.4M
2021-09-27 3,984.40 3,984.40 3,984.40 3,984.40 2,262.3M
2021-09-24 4,051.00 4,051.00 4,051.00 4,051.00 3,588.1M
2021-09-23 4,009.08 4,009.08 4,009.08 4,009.08 81.6M
2021-09-22 3,979.43 3,979.43 3,979.43 3,979.43 2,157.9M
2021-09-21 3,975.96 3,975.96 3,975.96 3,975.96 0.0M
2021-09-20 4,125.43 4,125.43 4,125.43 4,125.43 0.0M
2021-09-17 4,066.01 4,066.01 4,066.01 4,066.01 2,471.3M
2021-09-16 4,112.30 4,112.30 4,112.30 4,112.30 2,323.7M
2021-09-15 4,177.04 4,177.04 4,177.04 4,177.04 2,536.7M
2021-09-14 4,256.82 4,256.82 4,256.82 4,256.82 2,364.4M
2021-09-13 4,313.18 4,313.18 4,313.18 4,313.18 2,255.8M
2021-09-10 4,273.80 4,273.80 4,273.80 4,273.80 2,322.7M
2021-09-09 4,367.67 4,367.67 4,367.67 4,367.67 2,179.9M
2021-09-08 4,411.66 4,411.66 4,411.66 4,411.66 2,400.2M
2021-09-07 4,321.53 4,321.53 4,321.53 4,321.53 1,997.4M
2021-09-06 4,298.82 4,298.82 4,298.82 4,298.82 2,674.9M
2021-09-03 4,319.15 4,319.15 4,319.15 4,319.15 2,156.5M
2021-09-02 4,324.28 4,324.28 4,324.28 4,324.28 2,419.2M
2021-09-01 4,242.93 4,242.93 4,242.93 4,242.93 3,024.1M
2021-08-31 4,123.65 4,123.65 4,123.65 4,123.65 2,054.0M
2021-08-30 4,097.45 4,097.45 4,097.45 4,097.45 1,614.6M
2021-08-27 4,107.78 4,107.78 4,107.78 4,107.78 1,936.3M
2021-08-26 4,168.22 4,168.22 4,168.22 4,168.22 1,791.6M
2021-08-25 4,169.65 4,169.65 4,169.65 4,169.65 2,261.4M
2021-08-24 3,958.18 3,958.18 3,958.18 3,958.18 2,350.0M
2021-08-23 3,875.81 3,875.81 3,875.81 3,875.81 2,942.6M
2021-08-20 3,920.81 3,920.81 3,920.81 3,920.81 2,429.9M
2021-08-19 4,062.20 4,062.20 4,062.20 4,062.20 1,813.2M
2021-08-18 4,020.92 4,020.92 4,020.92 4,020.92 2,360.0M
2021-08-17 4,121.27 4,121.27 4,121.27 4,121.27 1,815.4M
2021-08-16 4,208.40 4,208.40 4,208.40 4,208.40 1,557.7M
2021-08-13 4,260.15 4,260.15 4,260.15 4,260.15 1,976.8M
2021-08-12 4,312.98 4,312.98 4,312.98 4,312.98 3,140.8M
2021-08-11 4,319.20 4,319.20 4,319.20 4,319.20 2,073.5M
2021-08-10 4,259.20 4,259.20 4,259.20 4,259.20 1,948.0M
2021-08-09 4,194.50 4,194.50 4,194.50 4,194.50 1,921.2M
2021-08-06 4,222.55 4,222.55 4,222.55 4,222.55 1,806.6M
2021-08-05 4,272.90 4,272.90 4,272.90 4,272.90 1,866.7M
2021-08-04 4,228.75 4,228.75 4,228.75 4,228.75 2,077.6M
2021-08-03 4,284.31 4,284.31 4,284.31 4,284.31 2,015.4M
2021-08-02 4,238.29 4,238.29 4,238.29 4,238.29 2,657.6M
2021-07-30 4,309.47 4,309.47 4,309.47 4,309.47 3,344.6M
2021-07-29 4,211.43 4,211.43 4,211.43 4,211.43 3,645.6M
2021-07-28 4,013.33 4,013.33 4,013.33 4,013.33 5,049.6M
2021-07-27 4,241.81 4,241.81 4,241.81 4,241.81 3,086.8M
2021-07-26 4,549.35 4,549.35 4,549.35 4,549.35 1,561.1M
2021-07-23 4,727.38 4,727.38 4,727.38 4,727.38 1,970.2M
2021-07-22 4,685.28 4,685.28 4,685.28 4,685.28 1,841.2M
2021-07-21 4,678.66 4,678.66 4,678.66 4,678.66 2,614.3M
2021-07-20 4,695.08 4,695.08 4,695.08 4,695.08 2,093.6M
2021-07-19 4,786.05 4,786.05 4,786.05 4,786.05 2,065.1M
2021-07-16 4,831.62 4,831.62 4,831.62 4,831.62 2,207.6M
2021-07-15 4,781.16 4,781.16 4,781.16 4,781.16 2,030.6M
2021-07-14 4,803.63 4,803.63 4,803.63 4,803.63 1,994.3M
2021-07-13 4,722.01 4,722.01 4,722.01 4,722.01 2,105.0M
2021-07-12 4,716.47 4,716.47 4,716.47 4,716.47 2,465.2M
2021-07-09 4,636.63 4,636.63 4,636.63 4,636.63 2,866.0M
2021-07-08 4,789.37 4,789.37 4,789.37 4,789.37 2,030.6M
2021-07-07 4,872.22 4,872.22 4,872.22 4,872.22 1,970.1M
2021-07-06 4,945.62 4,945.62 4,945.62 4,945.62 1,791.1M
2021-07-05 5,001.24 5,001.24 5,001.24 5,001.24 2,558.8M
2021-07-02 5,100.88 5,100.88 5,100.88 5,100.88 91.6M
2021-07-01 5,138.25 5,138.25 5,138.25 5,138.25 2,079.9M
2021-06-30 5,188.18 5,188.18 5,188.18 5,188.18 2,369.7M
2021-06-29 5,196.58 5,196.58 5,196.58 5,196.58 1,613.2M
2021-06-28 5,196.91 5,196.91 5,196.91 5,196.91 2,097.5M
2021-06-25 5,093.04 5,093.04 5,093.04 5,093.04 1,752.1M
2021-06-24 5,042.87 5,042.87 5,042.87 5,042.87 2,203.7M
2021-06-23 4,946.66 4,946.66 4,946.66 4,946.66 1,898.1M
2021-06-22 4,997.76 4,997.76 4,997.76 4,997.76 2,302.4M
2021-06-21 5,031.40 5,031.40 5,031.40 5,031.40 4,041.6M
2021-06-18 5,008.75 5,008.75 5,008.75 5,008.75 1,932.0M
2021-06-17 4,978.81 4,978.81 4,978.81 4,978.81 2,075.4M
2021-06-16 5,030.64 5,030.64 5,030.64 5,030.64 2,392.3M
2021-06-15 5,099.30 5,099.30 5,099.30 5,099.30 87.1M
2021-06-11 5,069.20 5,069.20 5,069.20 5,069.20 2,047.9M
2021-06-10 5,056.33 5,056.33 5,056.33 5,056.33 2,089.0M
2021-06-09 5,076.41 5,076.41 5,076.41 5,076.41 1,745.3M
2021-06-08 5,085.83 5,085.83 5,085.83 5,085.83 2,530.7M
2021-06-07 5,134.96 5,134.96 5,134.96 5,134.96 3,229.8M
2021-06-04 5,135.22 5,135.22 5,135.22 5,135.22 2,326.8M
2021-06-03 5,232.36 5,232.36 5,232.36 5,232.36 1,866.5M
2021-06-02 5,266.23 5,266.23 5,266.23 5,266.23 1,930.8M
2021-06-01 5,149.66 5,149.66 5,149.66 5,149.66 2,318.8M
2021-05-31 5,086.80 5,086.80 5,086.80 5,086.80 2,856.0M
2021-05-28 5,087.46 5,087.46 5,087.46 5,087.46 4,524.7M
2021-05-27 5,103.96 5,103.96 5,103.96 5,103.96 2,740.7M
2021-05-26 5,085.08 5,085.08 5,085.08 5,085.08 2,499.3M
2021-05-25 4,976.87 4,976.87 4,976.87 4,976.87 1,909.5M
2021-05-24 5,014.50 5,014.50 5,014.50 5,014.50 1,800.4M
2021-05-21 5,054.42 5,054.42 5,054.42 5,054.42 2,530.9M
2021-05-20 5,003.34 5,003.34 5,003.34 5,003.34 101.9M
2021-05-19 4,998.54 4,998.54 4,998.54 4,998.54 2,073.0M
2021-05-18 4,926.52 4,926.52 4,926.52 4,926.52 2,162.9M
2021-05-17 4,870.26 4,870.26 4,870.26 4,870.26 1,965.4M
2021-05-14 4,783.82 4,783.82 4,783.82 4,783.82 2,488.1M
2021-05-13 4,938.90 4,938.90 4,938.90 4,938.90 2,216.0M
2021-05-12 4,947.34 4,947.34 4,947.34 4,947.34 2,361.8M
2021-05-11 4,972.71 4,972.71 4,972.71 4,972.71 2,363.4M
2021-05-10 5,087.14 5,087.14 5,087.14 5,087.14 2,047.9M
2021-05-07 5,110.75 5,110.75 5,110.75 5,110.75 2,363.6M
2021-05-06 5,099.87 5,099.87 5,099.87 5,099.87 1,736.1M
2021-05-05 5,139.64 5,139.64 5,139.64 5,139.64 0.0M
2021-05-04 5,164.55 5,164.55 5,164.55 5,164.55 0.0M
2021-05-03 5,219.16 5,219.16 5,219.16 5,219.16 2,439.6M
2021-04-30 5,312.13 5,312.13 5,312.13 5,312.13 1,801.0M
2021-04-29 5,343.80 5,343.80 5,343.80 5,343.80 2,087.2M
2021-04-28 5,323.96 5,323.96 5,323.96 5,323.96 1,986.8M
2021-04-27 5,327.13 5,327.13 5,327.13 5,327.13 2,082.6M
2021-04-26 5,346.67 5,346.67 5,346.67 5,346.67 2,139.5M
2021-04-23 5,257.55 5,257.55 5,257.55 5,257.55 2,586.7M
2021-04-22 5,210.86 5,210.86 5,210.86 5,210.86 2,170.6M
2021-04-21 5,242.38 5,242.38 5,242.38 5,242.38 2,124.3M
2021-04-20 5,270.89 5,270.89 5,270.89 5,270.89 2,153.8M
2021-04-19 5,259.52 5,259.52 5,259.52 5,259.52 2,235.8M
2021-04-16 5,204.08 5,204.08 5,204.08 5,204.08 2,018.7M
2021-04-15 5,231.23 5,231.23 5,231.23 5,231.23 1,988.1M
2021-04-14 5,197.22 5,197.22 5,197.22 5,197.22 2,054.9M
2021-04-13 5,207.16 5,207.16 5,207.16 5,207.16 2,020.6M
2021-04-12 5,249.57 5,249.57 5,249.57 5,249.57 1,873.0M
2021-04-09 5,327.11 5,327.11 5,327.11 5,327.11 2,569.6M
2021-04-08 5,296.25 5,296.25 5,296.25 5,296.25 2,361.3M
2021-04-07 5,408.43 5,408.43 5,408.43 5,408.43 113.9M
2021-04-06 5,358.13 5,358.13 5,358.13 5,358.13 97.4M
2021-04-05 5,375.14 5,375.14 5,375.14 5,375.14 0.0M
2021-04-02 5,374.92 5,374.92 5,374.92 5,374.92 2,431.7M
2021-04-01 5,236.74 5,236.74 5,236.74 5,236.74 2,680.8M
2021-03-31 5,242.76 5,242.76 5,242.76 5,242.76 2,733.0M
2021-03-30 5,177.33 5,177.33 5,177.33 5,177.33 3,461.5M
2021-03-29 5,216.40 5,216.40 5,216.40 5,216.40 2,908.5M
2021-03-26 5,132.43 5,132.43 5,132.43 5,132.43 2,774.0M
2021-03-25 5,213.06 5,213.06 5,213.06 5,213.06 2,851.3M
2021-03-24 5,411.16 5,411.16 5,411.16 5,411.16 2,303.5M
2021-03-23 5,518.61 5,518.61 5,518.61 5,518.61 2,181.2M
2021-03-22 5,529.24 5,529.24 5,529.24 5,529.24 3,578.4M
2021-03-19 5,570.31 5,570.31 5,570.31 5,570.31 2,140.4M
2021-03-18 5,582.59 5,582.59 5,582.59 5,582.59 1,945.3M
2021-03-17 5,586.59 5,586.59 5,586.59 5,586.59 2,478.8M
2021-03-16 5,522.50 5,522.50 5,522.50 5,522.50 3,159.9M
2021-03-15 5,546.17 5,546.17 5,546.17 5,546.17 3,531.9M
2021-03-12 5,655.50 5,655.50 5,655.50 5,655.50 3,776.7M
2021-03-11 5,453.19 5,453.19 5,453.19 5,453.19 2,958.0M
2021-03-10 5,465.96 5,465.96 5,465.96 5,465.96 4,651.6M
2021-03-09 5,329.16 5,329.16 5,329.16 5,329.16 5,066.5M
2021-03-08 5,584.45 5,584.45 5,584.45 5,584.45 4,317.3M
2021-03-05 5,582.29 5,582.29 5,582.29 5,582.29 3,148.3M
2021-03-04 5,808.69 5,808.69 5,808.69 5,808.69 3,565.0M
2021-03-03 5,757.14 5,757.14 5,757.14 5,757.14 2,948.5M
2021-03-02 5,848.77 5,848.77 5,848.77 5,848.77 2,729.3M
2021-03-01 5,654.67 5,654.67 5,654.67 5,654.67 4,298.3M
2021-02-26 5,834.64 5,834.64 5,834.64 5,834.64 3,800.5M
2021-02-25 5,861.48 5,861.48 5,861.48 5,861.48 4,600.5M
2021-02-24 6,031.15 6,031.15 6,031.15 6,031.15 4,281.7M
2021-02-23 6,044.95 6,044.95 6,044.95 6,044.95 4,162.6M
2021-02-22 6,257.86 6,257.86 6,257.86 6,257.86 3,442.7M
2021-02-19 6,194.39 6,194.39 6,194.39 6,194.39 3,700.1M
2021-02-18 6,334.66 6,334.66 6,334.66 6,334.66 3,002.9M
2021-02-17 6,308.33 6,308.33 6,308.33 6,308.33 0.0M
2021-02-16 6,247.31 6,247.31 6,247.31 6,247.31 0.0M
2021-02-15 6,247.12 6,247.12 6,247.12 6,247.12 61.8M
2021-02-11 6,194.44 6,194.44 6,194.44 6,194.44 0.0M
2021-02-10 6,065.67 6,065.67 6,065.67 6,065.67 1,929.8M
2021-02-09 5,980.57 5,980.57 5,980.57 5,980.57 2,438.1M
2021-02-08 5,978.32 5,978.32 5,978.32 5,978.32 2,901.9M
2021-02-05 5,947.79 5,947.79 5,947.79 5,947.79 3,173.7M
2021-02-04 5,949.78 5,949.78 5,949.78 5,949.78 2,796.2M
2021-02-03 5,872.93 5,872.93 5,872.93 5,872.93 2,878.4M
2021-02-02 5,793.95 5,793.95 5,793.95 5,793.95 2,656.4M
2021-02-01 5,617.08 5,617.08 5,617.08 5,617.08 3,377.0M
2021-01-29 5,683.91 5,683.91 5,683.91 5,683.91 3,338.0M
2021-01-28 5,772.23 5,772.23 5,772.23 5,772.23 4,104.4M
2021-01-27 5,881.13 5,881.13 5,881.13 5,881.13 4,979.4M
2021-01-26 6,011.85 6,011.85 6,011.85 6,011.85 3,559.8M
2021-01-25 5,853.30 5,853.30 5,853.30 5,853.30 3,514.4M
2021-01-22 5,866.31 5,866.31 5,866.31 5,866.31 3,174.5M
2021-01-21 5,862.66 5,862.66 5,862.66 5,862.66 4,021.4M
2021-01-20 5,726.47 5,726.47 5,726.47 5,726.47 4,829.4M
2021-01-19 5,548.33 5,548.33 5,548.33 5,548.33 3,128.9M
2021-01-18 5,494.10 5,494.10 5,494.10 5,494.10 4,948.3M
2021-01-15 5,524.93 5,524.93 5,524.93 5,524.93 3,192.8M
2021-01-14 5,442.99 5,442.99 5,442.99 5,442.99 3,509.6M
2021-01-13 5,434.49 5,434.49 5,434.49 5,434.49 3,667.4M
2021-01-12 5,396.46 5,396.46 5,396.46 5,396.46 4,688.8M
2021-01-11 5,428.65 5,428.65 5,428.65 5,428.65 5,906.0M
2021-01-08 5,283.18 5,283.18 5,283.18 5,283.18 4,087.8M
2021-01-07 5,288.02 5,288.02 5,288.02 5,288.02 3,198.1M
2021-01-06 5,342.43 5,342.43 5,342.43 5,342.43 3,410.9M
2021-01-05 5,216.82 5,216.82 5,216.82 5,216.82 3,133.0M
2021-01-04 5,227.01 5,227.01 5,227.01 5,227.01 0.0M