GTJA Allianz CSI Fully Semiconductor (512480)

512480
🏛️ China →
1.52
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 1.46 1.48 1.46 1.48 85,994.5K
09:35 1.48 1.50 1.48 1.50 105,607.6K
09:40 1.50 1.51 1.49 1.49 114,105.1K
09:45 1.50 1.50 1.48 1.50 68,566.6K
09:50 1.50 1.50 1.49 1.50 55,858.5K
09:55 1.50 1.50 1.49 1.50 45,497.3K
10:00 1.50 1.51 1.50 1.50 59,264.6K
10:05 1.50 1.51 1.50 1.50 42,081.5K
10:10 1.50 1.50 1.49 1.49 34,011.7K
10:15 1.50 1.51 1.49 1.51 21,771.9K
10:20 1.51 1.51 1.51 1.51 45,580.0K
10:25 1.51 1.51 1.51 1.51 26,331.4K
10:30 1.51 1.51 1.50 1.51 18,704.8K
10:35 1.51 1.51 1.51 1.51 14,353.8K
10:40 1.51 1.51 1.50 1.51 14,297.9K
10:45 1.51 1.51 1.51 1.51 11,506.6K
10:50 1.51 1.52 1.51 1.52 57,756.8K
10:55 1.52 1.53 1.52 1.53 37,037.1K
11:00 1.53 1.53 1.52 1.53 26,527.9K
11:05 1.53 1.53 1.52 1.53 23,918.2K
11:10 1.53 1.54 1.52 1.53 40,141.7K
11:15 1.54 1.54 1.53 1.54 41,822.6K
11:20 1.54 1.56 1.54 1.56 69,148.4K
11:25 1.56 1.56 1.55 1.56 64,689.1K
13:00 1.56 1.57 1.55 1.55 68,981.7K
13:05 1.55 1.55 1.54 1.55 33,395.4K
13:10 1.55 1.55 1.53 1.53 26,013.6K
13:15 1.53 1.54 1.53 1.53 18,929.9K
13:20 1.53 1.54 1.53 1.53 17,064.4K
13:25 1.53 1.54 1.53 1.54 16,183.3K
13:30 1.54 1.54 1.54 1.54 15,565.7K
13:35 1.54 1.54 1.54 1.54 14,312.9K
13:40 1.54 1.54 1.54 1.54 7,319.1K
13:45 1.54 1.54 1.54 1.54 16,631.7K
13:50 1.54 1.54 1.54 1.54 14,080.5K
13:55 1.54 1.54 1.54 1.54 11,130.1K
14:00 1.54 1.54 1.54 1.54 12,754.7K
14:05 1.54 1.54 1.54 1.54 12,380.4K
14:10 1.54 1.54 1.54 1.54 15,895.0K
14:15 1.54 1.54 1.54 1.54 14,218.0K
14:20 1.54 1.54 1.54 1.54 12,616.2K
14:25 1.54 1.54 1.53 1.53 34,665.7K
14:30 1.53 1.54 1.53 1.53 30,818.3K
14:35 1.53 1.54 1.53 1.54 26,123.7K
14:40 1.54 1.54 1.53 1.54 35,152.8K
14:45 1.54 1.54 1.54 1.54 24,126.7K
14:50 1.54 1.54 1.54 1.54 41,093.5K
14:55 1.54 1.55 1.54 1.55 40,543.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 1.53 1.56 1.52 1.52 1,213.6M
2025-09-25 1.54 1.56 1.52 1.55 1,329.4M
2025-09-24 1.46 1.57 1.46 1.54 1,684.6M
2025-09-23 1.47 1.48 1.42 1.47 1,360.9M
2025-09-22 1.40 1.48 1.39 1.46 1,389.3M
2025-09-19 1.43 1.45 1.40 1.41 1,205.4M
2025-09-18 1.42 1.49 1.39 1.43 2,316.9M
2025-09-17 1.38 1.42 1.36 1.41 1,128.5M
2025-09-16 1.38 1.40 1.37 1.39 1,130.2M
2025-09-15 1.41 1.42 1.37 1.37 1,315.6M
2025-09-12 1.34 1.39 1.33 1.37 1,495.5M
2025-09-11 1.26 1.34 1.25 1.34 1,798.4M
2025-09-10 1.26 1.28 1.25 1.26 1,011.6M
2025-09-09 1.26 1.28 1.24 1.25 917.4M
2025-09-08 1.28 1.28 1.25 1.28 1,079.9M
2025-09-05 1.23 1.29 1.22 1.28 1,641.2M
2025-09-04 1.33 1.33 1.21 1.23 2,153.5M
2025-09-03 1.35 1.37 1.32 1.33 1,550.9M
2025-09-02 1.40 1.41 1.34 1.36 1,985.6M
2025-09-01 1.40 1.42 1.36 1.40 1,729.4M
2025-08-29 1.39 1.39 1.35 1.38 1,795.0M
2025-08-28 1.33 1.42 1.32 1.42 2,937.6M
2025-08-27 1.33 1.39 1.32 1.32 2,365.7M
2025-08-26 1.31 1.33 1.29 1.32 1,765.0M
2025-08-25 1.34 1.38 1.30 1.33 2,460.1M
2025-08-22 1.21 1.32 1.21 1.31 2,985.0M
2025-08-21 1.21 1.24 1.20 1.20 1,635.8M
2025-08-20 1.16 1.21 1.15 1.21 2,058.1M
2025-08-19 1.18 1.18 1.16 1.16 1,124.8M
2025-08-18 1.18 1.19 1.15 1.18 1,509.4M
2025-08-15 1.13 1.16 1.12 1.15 1,339.9M
2025-08-14 1.13 1.17 1.12 1.13 2,232.1M
2025-08-13 1.11 1.13 1.11 1.12 1,253.4M
2025-08-12 1.08 1.12 1.08 1.11 1,973.6M
2025-08-11 1.08 1.09 1.08 1.08 926.8M
2025-08-08 1.09 1.09 1.08 1.08 1,266.4M
2025-08-07 1.09 1.11 1.09 1.10 2,011.6M
2025-08-06 1.08 1.09 1.08 1.09 909.6M
2025-08-05 1.08 1.08 1.07 1.08 803.7M
2025-08-04 1.06 1.08 1.06 1.08 1,026.0M
2025-08-01 1.07 1.09 1.06 1.07 1,193.8M
2025-07-31 1.08 1.10 1.07 1.07 1,708.7M
2025-07-30 1.09 1.11 1.08 1.09 1,553.1M
2025-07-29 1.08 1.10 1.08 1.10 1,532.5M
2025-07-28 1.08 1.09 1.07 1.08 1,356.5M
2025-07-25 1.06 1.09 1.05 1.08 2,089.8M
2025-07-24 1.04 1.06 1.04 1.06 1,815.5M
2025-07-23 1.04 1.05 1.03 1.04 2,151.9M
2025-07-22 1.04 1.04 1.03 1.04 1,678.8M
2025-07-21 1.03 1.04 1.03 1.04 1,143.4M
2025-07-18 1.03 1.05 1.03 1.03 1,670.1M
2025-07-17 1.02 1.03 1.02 1.03 1,376.5M
2025-07-16 1.02 1.04 1.02 1.03 1,437.8M
2025-07-15 1.02 1.03 1.02 1.02 1,342.0M
2025-07-14 1.03 1.03 1.02 1.03 909.2M
2025-07-11 1.02 1.04 1.01 1.03 1,534.1M
2025-07-10 1.02 1.02 1.01 1.02 966.2M
2025-07-09 1.03 1.03 1.02 1.02 1,011.6M
2025-07-08 1.02 1.03 1.02 1.03 971.0M
2025-07-07 1.02 1.03 1.02 1.02 542.3M
2025-07-04 1.02 1.04 1.01 1.02 1,384.9M
2025-07-03 1.02 1.03 1.02 1.02 890.6M
2025-07-02 1.04 1.04 1.02 1.02 1,169.8M
2025-07-01 1.05 1.05 1.04 1.04 911.4M
2025-06-30 1.04 1.05 1.04 1.05 1,159.4M
2025-06-27 1.04 1.05 1.03 1.03 1,250.4M
2025-06-26 1.04 1.05 1.03 1.03 1,303.0M
2025-06-25 1.02 1.04 1.02 1.04 1,528.0M
2025-06-24 1.00 1.02 1.00 1.02 1,282.6M
2025-06-23 0.99 1.01 0.99 1.00 1,075.7M
2025-06-20 1.00 1.01 0.99 0.99 673.9M
2025-06-19 1.00 1.01 1.00 1.00 1,016.9M
2025-06-18 0.99 1.00 0.99 1.00 872.6M
2025-06-17 1.00 1.00 0.99 0.99 628.2M
2025-06-16 0.99 1.00 0.99 1.00 518.3M
2025-06-13 0.99 1.00 0.99 0.99 822.3M
2025-06-12 1.01 1.01 1.00 1.00 898.3M
2025-06-11 1.01 1.02 1.01 1.01 628.6M
2025-06-10 1.03 1.03 1.00 1.01 1,017.0M
2025-06-09 1.03 1.03 1.02 1.03 602.5M
2025-06-06 1.03 1.03 1.02 1.03 663.4M
2025-06-05 1.01 1.03 1.01 1.03 1,155.4M
2025-06-04 1.00 1.01 1.00 1.01 537.6M
2025-06-03 0.99 1.01 0.99 1.00 740.1M
2025-05-30 1.01 1.01 0.99 1.00 706.5M
2025-05-29 0.99 1.01 0.99 1.01 936.6M
2025-05-28 1.00 1.00 0.99 0.99 620.7M
2025-05-27 1.01 1.01 1.00 1.00 788.3M
2025-05-26 1.01 1.02 1.01 1.01 729.1M
2025-05-23 1.02 1.02 1.00 1.00 935.5M
2025-05-22 1.02 1.03 1.02 1.02 752.4M
2025-05-21 1.03 1.03 1.02 1.02 638.6M
2025-05-20 1.03 1.04 1.02 1.03 543.9M
2025-05-19 1.02 1.03 1.02 1.03 642.6M
2025-05-16 1.02 1.03 1.02 1.02 559.2M
2025-05-15 1.05 1.05 1.03 1.03 1,022.2M
2025-05-14 1.05 1.06 1.04 1.05 954.9M
2025-05-13 1.06 1.06 1.04 1.04 756.2M
2025-05-12 1.05 1.06 1.04 1.05 853.2M
2025-05-09 1.06 1.06 1.04 1.04 1,030.6M
2025-05-08 1.07 1.07 1.06 1.07 627.1M
2025-05-07 1.09 1.10 1.06 1.07 884.5M
2025-05-06 1.06 1.08 1.06 1.08 779.1M
2025-04-30 1.05 1.06 1.04 1.06 783.5M
2025-04-29 1.03 1.05 1.03 1.05 643.8M
2025-04-28 1.04 1.04 1.03 1.04 631.5M
2025-04-25 1.04 1.04 1.03 1.04 805.1M
2025-04-24 1.05 1.05 1.04 1.04 719.3M
2025-04-23 1.06 1.06 1.04 1.05 842.5M
2025-04-22 1.05 1.06 1.05 1.05 689.4M
2025-04-21 1.05 1.06 1.04 1.06 617.5M
2025-04-18 1.05 1.05 1.04 1.04 682.1M
2025-04-17 1.04 1.07 1.04 1.06 1,004.3M
2025-04-16 1.05 1.06 1.03 1.05 903.1M
2025-04-15 1.05 1.05 1.03 1.04 906.1M
2025-04-14 1.07 1.07 1.04 1.06 1,195.5M
2025-04-11 1.00 1.08 1.00 1.06 2,231.4M
2025-04-10 1.01 1.03 1.00 1.01 1,342.3M
2025-04-09 0.93 1.01 0.92 0.99 2,097.9M
2025-04-08 0.95 0.97 0.93 0.95 1,243.9M
2025-04-07 0.99 1.01 0.94 0.94 1,737.8M
2025-04-03 1.04 1.06 1.04 1.04 1,029.3M
2025-04-02 1.05 1.06 1.04 1.05 595.7M
2025-04-01 1.05 1.06 1.05 1.05 737.2M
2025-03-31 1.04 1.05 1.03 1.05 864.9M
2025-03-28 1.06 1.07 1.05 1.05 821.8M
2025-03-27 1.05 1.08 1.05 1.06 1,033.9M
2025-03-26 1.05 1.06 1.05 1.05 583.3M
2025-03-25 1.07 1.07 1.05 1.05 908.5M
2025-03-24 1.06 1.07 1.05 1.07 947.0M
2025-03-21 1.09 1.09 1.06 1.06 1,218.4M
2025-03-20 1.10 1.11 1.09 1.09 804.2M
2025-03-19 1.12 1.12 1.10 1.11 819.0M
2025-03-18 1.12 1.13 1.11 1.12 839.1M
2025-03-17 1.12 1.12 1.11 1.11 621.0M
2025-03-14 1.10 1.12 1.09 1.12 1,254.3M
2025-03-13 1.13 1.13 1.09 1.10 1,584.8M
2025-03-12 1.14 1.15 1.13 1.13 992.3M
2025-03-11 1.12 1.14 1.12 1.13 1,030.3M
2025-03-10 1.14 1.15 1.13 1.14 925.3M
2025-03-07 1.15 1.16 1.13 1.14 1,041.3M
2025-03-06 1.14 1.17 1.14 1.16 1,411.5M
2025-03-05 1.12 1.14 1.11 1.13 1,097.9M
2025-03-04 1.08 1.13 1.07 1.12 1,649.9M
2025-03-03 1.11 1.12 1.08 1.09 1,209.8M
2025-02-28 1.15 1.16 1.10 1.11 1,760.2M
2025-02-27 1.17 1.18 1.14 1.16 1,503.0M
2025-02-26 1.15 1.18 1.13 1.17 1,617.2M
2025-02-25 1.14 1.17 1.13 1.15 1,551.6M
2025-02-24 1.15 1.17 1.14 1.16 1,425.0M
2025-02-21 1.10 1.16 1.10 1.15 2,359.9M
2025-02-20 1.10 1.10 1.08 1.10 1,231.0M
2025-02-19 1.06 1.10 1.05 1.10 2,325.6M
2025-02-18 1.08 1.09 1.05 1.05 1,291.1M
2025-02-17 1.06 1.08 1.06 1.08 1,354.3M
2025-02-14 1.06 1.07 1.05 1.06 1,217.9M
2025-02-13 1.10 1.10 1.06 1.06 1,571.5M
2025-02-12 1.06 1.10 1.06 1.10 1,862.2M
2025-02-11 1.07 1.07 1.05 1.06 1,019.6M
2025-02-10 1.07 1.08 1.06 1.07 1,378.5M
2025-02-07 1.06 1.09 1.04 1.06 2,141.6M
2025-02-06 1.01 1.06 1.01 1.06 2,122.9M
2025-02-05 1.01 1.03 1.01 1.02 1,623.7M
2025-01-27 1.02 1.02 0.99 0.99 1,299.0M
2025-01-24 1.01 1.02 1.01 1.02 1,051.9M
2025-01-23 1.04 1.05 1.01 1.01 1,642.4M
2025-01-22 1.02 1.03 1.02 1.02 1,235.0M
2025-01-21 1.02 1.03 1.01 1.02 1,806.5M
2025-01-20 1.02 1.02 1.00 1.01 1,231.8M
2025-01-17 0.98 1.03 0.98 1.01 2,098.7M
2025-01-16 1.02 1.03 0.98 0.99 1,747.1M
2025-01-15 1.01 1.02 1.00 1.01 1,342.0M
2025-01-14 0.98 1.01 0.96 1.01 2,182.1M
2025-01-13 0.96 0.98 0.96 0.97 986.2M
2025-01-10 0.98 1.01 0.97 0.98 1,910.2M
2025-01-09 0.97 0.99 0.97 0.98 1,373.7M
2025-01-08 0.97 0.99 0.95 0.98 1,876.6M
2025-01-07 0.94 0.98 0.94 0.98 2,054.9M
2025-01-06 0.94 0.96 0.93 0.94 1,374.5M
2025-01-03 0.97 0.97 0.94 0.94 1,843.4M
2025-01-02 1.00 1.01 0.95 0.96 2,227.2M