Guotai CSI Cnsmer Electronics Theme (561310)

561310
🏛️ China →
1.23
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
2022-12-30 0.63 0.64 0.63 0.63 14.4M
2022-12-29 0.63 0.64 0.63 0.63 15.2M
2022-12-28 0.64 0.64 0.63 0.63 16.1M
2022-12-27 0.63 0.64 0.63 0.64 20.5M
2022-12-26 0.62 0.63 0.62 0.63 21.9M
2022-12-23 0.63 0.63 0.61 0.62 22.5M
2022-12-22 0.63 0.63 0.62 0.63 20.0M
2022-12-21 0.64 0.64 0.63 0.63 21.9M
2022-12-20 0.64 0.65 0.63 0.64 23.2M
2022-12-19 0.65 0.65 0.64 0.64 18.7M
2022-12-16 0.66 0.66 0.65 0.65 19.8M
2022-12-15 0.65 0.67 0.65 0.66 23.8M
2022-12-14 0.66 0.66 0.65 0.65 22.0M
2022-12-13 0.66 0.66 0.65 0.65 22.3M
2022-12-12 0.66 0.67 0.65 0.66 21.2M
2022-12-09 0.65 0.66 0.65 0.66 19.9M
2022-12-08 0.67 0.67 0.65 0.65 12.9M
2022-12-07 0.66 0.66 0.66 0.66 13.1M
2022-12-06 0.65 0.67 0.65 0.66 13.0M
2022-12-05 0.65 0.65 0.64 0.65 8.6M
2022-12-02 0.65 0.65 0.65 0.65 13.1M
2022-12-01 0.65 0.66 0.64 0.65 17.5M
2022-11-30 0.64 0.65 0.64 0.64 13.4M
2022-11-29 0.64 0.64 0.63 0.64 11.3M
2022-11-28 0.63 0.65 0.63 0.63 13.0M
2022-11-25 0.65 0.65 0.64 0.64 12.5M
2022-11-24 0.66 0.66 0.64 0.65 16.2M
2022-11-23 0.65 0.66 0.64 0.65 23.6M
2022-11-22 0.66 0.66 0.65 0.66 11.3M
2022-11-21 0.67 0.67 0.65 0.66 13.8M
2022-11-18 0.68 0.68 0.66 0.66 17.4M
2022-11-17 0.67 0.68 0.66 0.68 15.8M
2022-11-16 0.68 0.68 0.66 0.67 14.2M
2022-11-15 0.65 0.68 0.65 0.68 17.5M
2022-11-14 0.64 0.65 0.64 0.64 19.6M
2022-11-11 0.64 0.65 0.64 0.64 10.8M
2022-11-10 0.65 0.67 0.63 0.63 22.3M
2022-11-09 0.66 0.66 0.65 0.65 10.8M
2022-11-08 0.66 0.67 0.65 0.66 15.7M
2022-11-07 0.66 0.67 0.65 0.66 16.0M
2022-11-04 0.65 0.66 0.64 0.66 11.8M
2022-11-03 0.63 0.65 0.63 0.65 12.1M
2022-11-02 0.63 0.64 0.62 0.64 18.5M
2022-11-01 0.62 0.63 0.61 0.63 18.0M
2022-10-31 0.62 0.62 0.61 0.62 18.7M
2022-10-28 0.63 0.63 0.61 0.63 21.7M
2022-10-27 0.63 0.64 0.62 0.63 20.9M
2022-10-26 0.62 0.63 0.61 0.63 13.5M
2022-10-25 0.60 0.63 0.60 0.61 13.5M
2022-10-24 0.62 0.66 0.60 0.62 19.1M
2022-10-21 0.63 0.63 0.62 0.62 17.6M
2022-10-20 0.62 0.64 0.61 0.63 21.4M
2022-10-19 0.63 0.63 0.62 0.62 12.8M
2022-10-18 0.63 0.63 0.62 0.63 12.7M
2022-10-17 0.62 0.63 0.62 0.63 20.6M
2022-10-14 0.61 0.62 0.61 0.62 16.4M
2022-10-13 0.61 0.61 0.60 0.61 13.8M
2022-10-12 0.58 0.61 0.58 0.61 20.1M
2022-10-11 0.60 0.60 0.57 0.58 16.1M
2022-10-10 0.61 0.62 0.58 0.60 18.9M
2022-09-30 0.62 0.62 0.61 0.61 16.9M
2022-09-29 0.62 0.64 0.61 0.62 12.4M
2022-09-28 0.64 0.64 0.62 0.62 8.8M
2022-09-27 0.63 0.64 0.63 0.64 9.8M
2022-09-26 0.63 0.64 0.63 0.63 13.2M
2022-09-23 0.64 0.64 0.63 0.63 15.0M
2022-09-22 0.64 0.65 0.64 0.64 9.8M
2022-09-21 0.65 0.66 0.64 0.65 12.7M
2022-09-20 0.66 0.66 0.65 0.65 14.0M
2022-09-19 0.66 0.68 0.65 0.65 18.5M
2022-09-16 0.68 0.68 0.66 0.66 16.1M
2022-09-15 0.69 0.69 0.67 0.68 9.6M
2022-09-14 0.70 0.70 0.69 0.69 13.8M
2022-09-13 0.70 0.71 0.70 0.70 12.9M
2022-09-09 0.70 0.70 0.69 0.70 13.1M
2022-09-08 0.70 0.71 0.70 0.70 13.4M
2022-09-07 0.70 0.71 0.70 0.71 14.8M
2022-09-06 0.70 0.70 0.69 0.70 16.8M
2022-09-05 0.70 0.70 0.69 0.70 18.4M
2022-09-02 0.70 0.72 0.69 0.70 19.7M
2022-09-01 0.70 0.71 0.69 0.70 16.6M
2022-08-31 0.71 0.71 0.70 0.70 16.8M
2022-08-30 0.72 0.73 0.71 0.71 9.2M
2022-08-29 0.72 0.74 0.71 0.72 13.6M
2022-08-26 0.73 0.73 0.72 0.72 7.6M
2022-08-25 0.74 0.75 0.72 0.73 18.4M
2022-08-24 0.76 0.78 0.69 0.74 17.7M
2022-08-23 0.77 0.77 0.76 0.76 12.5M
2022-08-22 0.76 0.77 0.75 0.76 6.8M
2022-08-19 0.78 0.78 0.76 0.76 10.1M
2022-08-18 0.77 0.78 0.77 0.77 20.5M
2022-08-17 0.75 0.77 0.75 0.77 19.0M
2022-08-16 0.76 0.76 0.75 0.75 16.4M
2022-08-15 0.76 0.77 0.76 0.77 16.9M
2022-08-12 0.78 0.78 0.76 0.76 16.1M
2022-08-11 0.75 0.78 0.75 0.77 19.4M
2022-08-10 0.75 0.76 0.74 0.75 16.0M
2022-08-09 0.75 0.76 0.74 0.76 9.3M
2022-08-08 0.74 0.76 0.74 0.75 14.1M
2022-08-05 0.73 0.76 0.73 0.75 20.2M
2022-08-04 0.73 0.73 0.72 0.73 16.4M
2022-08-03 0.72 0.73 0.72 0.72 8.1M
2022-08-02 0.72 0.73 0.71 0.72 10.8M
2022-08-01 0.70 0.73 0.70 0.73 14.1M
2022-07-29 0.73 0.73 0.71 0.72 14.3M