GF CSI HK Cnn Nn-Bnk Fncl Thm (513750)

513750
🏛️ China →
1.60
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 1.58 1.58 1.57 1.57 34,737.9K
09:35 1.57 1.57 1.57 1.57 16,827.9K
09:40 1.57 1.58 1.57 1.58 15,442.3K
09:45 1.58 1.58 1.57 1.58 16,911.7K
09:50 1.57 1.58 1.57 1.57 8,696.7K
09:55 1.57 1.57 1.57 1.57 10,085.4K
10:00 1.57 1.57 1.57 1.57 7,603.0K
10:05 1.57 1.58 1.57 1.58 7,162.5K
10:10 1.57 1.58 1.57 1.57 10,194.7K
10:15 1.57 1.58 1.57 1.57 4,967.0K
10:20 1.57 1.57 1.57 1.57 4,066.3K
10:25 1.57 1.58 1.57 1.58 10,822.7K
10:30 1.58 1.58 1.58 1.58 3,915.8K
10:35 1.58 1.58 1.58 1.58 4,623.5K
10:40 1.58 1.58 1.58 1.58 1,826.2K
10:45 1.58 1.58 1.58 1.58 12,381.6K
10:50 1.58 1.58 1.58 1.58 8,444.8K
10:55 1.58 1.58 1.58 1.58 5,453.0K
11:00 1.58 1.58 1.58 1.58 3,805.0K
11:05 1.58 1.58 1.58 1.58 8,550.6K
11:10 1.58 1.58 1.58 1.58 6,706.8K
11:15 1.58 1.58 1.58 1.58 4,726.8K
11:20 1.58 1.58 1.58 1.58 3,696.0K
11:25 1.58 1.58 1.58 1.58 4,380.5K
13:00 1.58 1.58 1.58 1.58 20,222.1K
13:05 1.58 1.58 1.58 1.58 3,488.6K
13:10 1.58 1.58 1.58 1.58 4,034.1K
13:15 1.58 1.59 1.58 1.59 20,282.9K
13:20 1.59 1.59 1.59 1.59 58,864.4K
13:25 1.59 1.59 1.59 1.59 16,264.4K
13:30 1.59 1.59 1.59 1.59 12,916.6K
13:35 1.59 1.59 1.59 1.59 24,050.7K
13:40 1.59 1.60 1.59 1.60 33,384.6K
13:45 1.60 1.60 1.60 1.60 62,973.3K
13:50 1.60 1.60 1.59 1.59 34,979.9K
13:55 1.60 1.60 1.59 1.59 40,627.0K
14:00 1.59 1.60 1.59 1.60 26,605.5K
14:05 1.60 1.60 1.60 1.60 11,822.4K
14:10 1.60 1.60 1.60 1.60 40,373.4K
14:15 1.60 1.60 1.60 1.60 27,881.6K
14:20 1.60 1.60 1.60 1.60 31,122.0K
14:25 1.60 1.60 1.60 1.60 24,382.6K
14:30 1.60 1.60 1.60 1.60 32,544.6K
14:35 1.60 1.60 1.60 1.60 24,392.7K
14:40 1.60 1.60 1.60 1.60 23,363.8K
14:45 1.60 1.60 1.60 1.60 17,585.8K
14:50 1.60 1.60 1.60 1.60 14,422.0K
14:55 1.60 1.60 1.60 1.60 17,394.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 1.58 1.60 1.57 1.60 840.0M
2025-09-25 1.59 1.59 1.58 1.58 429.7M
2025-09-24 1.58 1.60 1.57 1.59 584.2M
2025-09-23 1.61 1.61 1.58 1.58 917.5M
2025-09-22 1.62 1.62 1.59 1.60 1,190.0M
2025-09-19 1.65 1.65 1.61 1.62 945.1M
2025-09-18 1.71 1.71 1.64 1.65 842.0M
2025-09-17 1.68 1.70 1.68 1.70 603.9M
2025-09-16 1.72 1.72 1.68 1.68 629.7M
2025-09-15 1.73 1.74 1.71 1.71 855.2M
2025-09-12 1.75 1.76 1.73 1.73 607.7M
2025-09-11 1.72 1.74 1.71 1.74 725.5M
2025-09-10 1.70 1.74 1.70 1.73 863.5M
2025-09-09 1.68 1.72 1.68 1.70 1,478.1M
2025-09-08 1.67 1.68 1.66 1.68 748.5M
2025-09-05 1.66 1.68 1.65 1.67 823.0M
2025-09-04 1.69 1.69 1.65 1.66 810.3M
2025-09-03 1.71 1.72 1.68 1.68 762.7M
2025-09-02 1.73 1.73 1.70 1.70 917.0M
2025-09-01 1.75 1.76 1.73 1.73 768.4M
2025-08-29 1.74 1.78 1.74 1.75 1,583.6M
2025-08-28 1.72 1.75 1.71 1.73 1,207.1M
2025-08-27 1.78 1.78 1.72 1.72 1,380.5M
2025-08-26 1.80 1.82 1.78 1.78 1,067.7M
2025-08-25 1.81 1.83 1.79 1.81 1,429.8M
2025-08-22 1.78 1.79 1.77 1.78 1,105.0M
2025-08-21 1.80 1.81 1.77 1.77 1,049.0M
2025-08-20 1.76 1.79 1.74 1.79 1,015.1M
2025-08-19 1.81 1.82 1.77 1.77 860.0M
2025-08-18 1.79 1.82 1.79 1.81 1,525.1M
2025-08-15 1.73 1.80 1.73 1.78 1,982.9M
2025-08-14 1.73 1.78 1.73 1.75 1,583.2M
2025-08-13 1.70 1.75 1.69 1.72 1,532.2M
2025-08-12 1.66 1.69 1.66 1.69 831.5M
2025-08-11 1.67 1.67 1.65 1.66 662.8M
2025-08-08 1.67 1.68 1.66 1.66 587.8M
2025-08-07 1.67 1.68 1.65 1.68 692.4M
2025-08-06 1.67 1.68 1.65 1.66 641.4M
2025-08-05 1.65 1.67 1.64 1.66 816.8M
2025-08-04 1.62 1.64 1.61 1.64 542.7M
2025-08-01 1.66 1.67 1.62 1.63 779.4M
2025-07-31 1.69 1.70 1.66 1.66 912.1M
2025-07-30 1.70 1.73 1.68 1.70 1,637.0M
2025-07-29 1.71 1.71 1.68 1.71 1,178.8M
2025-07-28 1.68 1.74 1.68 1.71 1,699.4M
2025-07-25 1.67 1.69 1.66 1.67 1,041.4M
2025-07-24 1.64 1.69 1.64 1.68 1,292.7M
2025-07-23 1.62 1.65 1.62 1.64 1,315.6M
2025-07-22 1.60 1.61 1.58 1.61 703.5M
2025-07-21 1.58 1.64 1.58 1.60 1,173.7M
2025-07-18 1.56 1.58 1.55 1.58 744.8M
2025-07-17 1.56 1.56 1.54 1.55 455.7M
2025-07-16 1.56 1.57 1.54 1.55 509.5M
2025-07-15 1.58 1.59 1.54 1.55 756.8M
2025-07-14 1.58 1.59 1.56 1.57 812.1M
2025-07-11 1.53 1.63 1.53 1.58 1,803.8M
2025-07-10 1.49 1.53 1.49 1.53 995.9M
2025-07-09 1.51 1.51 1.49 1.49 538.2M
2025-07-08 1.49 1.52 1.49 1.51 650.5M
2025-07-07 1.48 1.49 1.48 1.49 332.4M
2025-07-04 1.50 1.52 1.47 1.49 630.2M
2025-07-03 1.51 1.51 1.48 1.50 338.3M
2025-07-02 1.52 1.52 1.49 1.50 267.0M
2025-07-01 1.50 1.51 1.49 1.51 151.9M
2025-06-30 1.50 1.51 1.49 1.50 374.0M
2025-06-27 1.52 1.54 1.50 1.50 759.3M
2025-06-26 1.54 1.54 1.50 1.51 877.8M
2025-06-25 1.50 1.56 1.49 1.53 1,700.7M
2025-06-24 1.45 1.49 1.44 1.49 965.2M
2025-06-23 1.39 1.44 1.39 1.44 538.4M
2025-06-20 1.38 1.42 1.38 1.40 532.3M
2025-06-19 1.42 1.42 1.37 1.38 269.9M
2025-06-18 1.44 1.44 1.41 1.42 249.1M
2025-06-17 1.45 1.45 1.44 1.44 274.3M
2025-06-16 1.42 1.45 1.42 1.44 430.7M
2025-06-13 1.43 1.44 1.42 1.42 371.3M
2025-06-12 1.44 1.46 1.43 1.44 564.7M
2025-06-11 1.42 1.46 1.41 1.44 459.6M
2025-06-10 1.40 1.43 1.40 1.41 332.6M
2025-06-09 1.39 1.40 1.38 1.40 247.1M
2025-06-06 1.39 1.40 1.37 1.37 176.8M
2025-06-05 1.37 1.39 1.37 1.38 306.7M
2025-06-04 1.35 1.37 1.35 1.36 186.1M
2025-06-03 1.34 1.37 1.34 1.35 176.4M
2025-05-30 1.34 1.35 1.33 1.33 93.5M
2025-05-29 1.32 1.35 1.32 1.35 164.9M
2025-05-28 1.33 1.34 1.32 1.32 121.0M
2025-05-27 1.31 1.33 1.31 1.33 144.1M
2025-05-26 1.31 1.34 1.31 1.31 190.9M
2025-05-23 1.31 1.33 1.30 1.30 91.2M
2025-05-22 1.32 1.32 1.31 1.31 72.9M
2025-05-21 1.32 1.33 1.32 1.32 163.6M
2025-05-20 1.30 1.32 1.30 1.32 86.5M
2025-05-19 1.30 1.31 1.29 1.30 68.3M
2025-05-16 1.32 1.32 1.30 1.30 89.8M
2025-05-15 1.33 1.33 1.32 1.32 180.3M
2025-05-14 1.28 1.34 1.28 1.32 365.6M
2025-05-13 1.29 1.29 1.27 1.28 62.4M
2025-05-12 1.27 1.29 1.27 1.29 127.7M
2025-05-09 1.26 1.27 1.26 1.26 49.4M
2025-05-08 1.25 1.27 1.25 1.26 82.5M
2025-05-07 1.28 1.29 1.25 1.26 152.6M
2025-05-06 1.24 1.25 1.23 1.24 81.7M
2025-04-30 1.20 1.22 1.20 1.21 165.2M
2025-04-29 1.20 1.20 1.19 1.19 49.4M
2025-04-28 1.20 1.20 1.18 1.20 77.1M
2025-04-25 1.21 1.22 1.20 1.20 89.4M
2025-04-24 1.21 1.22 1.19 1.20 78.5M
2025-04-23 1.21 1.22 1.20 1.21 68.5M
2025-04-22 1.17 1.19 1.17 1.19 154.4M
2025-04-21 1.17 1.18 1.17 1.18 44.7M
2025-04-18 1.17 1.17 1.17 1.17 33.9M
2025-04-17 1.16 1.18 1.16 1.17 104.8M
2025-04-16 1.17 1.18 1.15 1.16 74.3M
2025-04-15 1.17 1.18 1.16 1.17 113.6M
2025-04-14 1.15 1.18 1.15 1.17 160.5M
2025-04-11 1.12 1.15 1.11 1.14 183.7M
2025-04-10 1.13 1.15 1.12 1.13 246.9M
2025-04-09 1.08 1.11 1.07 1.10 263.6M
2025-04-08 1.14 1.14 1.09 1.11 254.4M
2025-04-07 1.16 1.20 1.14 1.14 194.7M
2025-04-03 1.27 1.28 1.26 1.27 113.5M
2025-04-02 1.26 1.29 1.26 1.28 190.8M
2025-04-01 1.25 1.27 1.25 1.26 95.0M
2025-03-31 1.26 1.27 1.24 1.24 95.3M
2025-03-28 1.28 1.29 1.26 1.26 102.5M
2025-03-27 1.27 1.28 1.26 1.27 113.3M
2025-03-26 1.27 1.28 1.26 1.26 70.2M
2025-03-25 1.29 1.29 1.26 1.26 87.2M
2025-03-24 1.29 1.30 1.28 1.29 98.2M
2025-03-21 1.31 1.32 1.28 1.29 166.8M
2025-03-20 1.35 1.35 1.31 1.31 129.3M
2025-03-19 1.34 1.36 1.34 1.35 140.9M
2025-03-18 1.35 1.35 1.33 1.34 147.4M
2025-03-17 1.33 1.34 1.32 1.33 219.5M
2025-03-14 1.27 1.36 1.26 1.31 475.6M
2025-03-13 1.27 1.28 1.25 1.26 103.8M
2025-03-12 1.27 1.29 1.27 1.27 166.7M
2025-03-11 1.26 1.26 1.25 1.26 80.6M
2025-03-10 1.27 1.29 1.26 1.27 85.9M
2025-03-07 1.29 1.30 1.27 1.28 117.7M
2025-03-06 1.26 1.30 1.26 1.29 200.8M
2025-03-05 1.23 1.25 1.23 1.24 87.5M
2025-03-04 1.21 1.23 1.21 1.23 78.2M
2025-03-03 1.23 1.24 1.21 1.22 145.2M
2025-02-28 1.27 1.28 1.22 1.22 120.3M
2025-02-27 1.29 1.30 1.26 1.28 179.1M
2025-02-26 1.23 1.28 1.23 1.28 201.7M
2025-02-25 1.23 1.25 1.22 1.22 139.9M
2025-02-24 1.24 1.30 1.24 1.26 461.2M
2025-02-21 1.22 1.24 1.21 1.24 109.3M
2025-02-20 1.22 1.22 1.21 1.21 76.6M
2025-02-19 1.22 1.24 1.22 1.23 52.6M
2025-02-18 1.24 1.25 1.22 1.22 88.8M
2025-02-17 1.23 1.25 1.22 1.24 181.4M
2025-02-14 1.20 1.22 1.20 1.22 91.0M
2025-02-13 1.21 1.22 1.20 1.20 117.7M
2025-02-12 1.17 1.20 1.17 1.19 60.0M
2025-02-11 1.19 1.20 1.17 1.17 53.9M
2025-02-10 1.18 1.20 1.18 1.19 64.4M
2025-02-07 1.16 1.19 1.16 1.18 89.8M
2025-02-06 1.15 1.17 1.15 1.16 43.8M
2025-02-05 1.17 1.17 1.15 1.15 44.6M
2025-01-27 1.16 1.17 1.16 1.16 47.7M
2025-01-24 1.14 1.16 1.14 1.16 61.7M
2025-01-23 1.14 1.16 1.13 1.13 135.9M
2025-01-22 1.14 1.14 1.12 1.12 31.6M
2025-01-21 1.14 1.16 1.13 1.14 43.5M
2025-01-20 1.13 1.14 1.13 1.13 47.2M
2025-01-17 1.11 1.12 1.10 1.12 91.7M
2025-01-16 1.11 1.13 1.11 1.11 93.9M
2025-01-15 1.11 1.11 1.10 1.10 26.4M
2025-01-14 1.08 1.11 1.08 1.11 74.8M
2025-01-13 1.08 1.09 1.07 1.08 33.4M
2025-01-10 1.11 1.11 1.09 1.09 38.0M
2025-01-09 1.11 1.12 1.11 1.11 34.6M
2025-01-08 1.12 1.13 1.11 1.11 48.1M
2025-01-07 1.13 1.14 1.11 1.12 31.2M
2025-01-06 1.13 1.14 1.13 1.13 31.5M
2025-01-03 1.14 1.15 1.12 1.13 43.9M
2025-01-02 1.18 1.18 1.14 1.14 73.7M