ICBCCS CSI HK Eq Cnt High Divid Slc (159691)

159691
🏛️ China →
1.29
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 1.28 1.28 1.28 1.28 1,477.5K
09:35 1.28 1.28 1.28 1.28 1,926.6K
09:40 1.28 1.29 1.28 1.29 642.0K
09:45 1.28 1.29 1.28 1.29 2,281.0K
09:50 1.29 1.29 1.28 1.29 1,744.2K
09:55 1.28 1.29 1.28 1.29 4,168.9K
10:00 1.29 1.29 1.28 1.28 3,278.2K
10:05 1.28 1.28 1.28 1.28 971.1K
10:10 1.28 1.28 1.28 1.28 1,796.5K
10:15 1.28 1.28 1.28 1.28 1,503.5K
10:20 1.28 1.29 1.28 1.29 28,034.1K
10:25 1.29 1.29 1.29 1.29 12,394.5K
10:30 1.29 1.29 1.29 1.29 10,145.2K
10:35 1.29 1.29 1.29 1.29 10,229.1K
10:40 1.29 1.29 1.29 1.29 2,869.1K
10:45 1.29 1.29 1.29 1.29 5,898.8K
10:50 1.29 1.29 1.29 1.29 546.6K
10:55 1.29 1.29 1.29 1.29 396.6K
11:00 1.29 1.29 1.29 1.29 2,196.1K
11:05 1.29 1.29 1.29 1.29 134.2K
11:10 1.29 1.29 1.29 1.29 1,020.1K
11:15 1.29 1.29 1.29 1.29 1,092.3K
11:20 1.29 1.29 1.29 1.29 299.9K
11:25 1.29 1.29 1.29 1.29 222.5K
13:00 1.29 1.29 1.29 1.29 9,350.8K
13:05 1.29 1.29 1.29 1.29 1,116.2K
13:10 1.29 1.29 1.29 1.29 510.0K
13:15 1.29 1.29 1.29 1.29 235.2K
13:20 1.29 1.29 1.29 1.29 2,984.9K
13:25 1.29 1.29 1.29 1.29 3,351.4K
13:30 1.29 1.29 1.29 1.29 930.3K
13:35 1.29 1.30 1.29 1.29 9,161.5K
13:40 1.29 1.30 1.29 1.30 2,561.2K
13:45 1.30 1.30 1.29 1.29 2,652.5K
13:50 1.29 1.29 1.29 1.29 2,454.4K
13:55 1.29 1.29 1.29 1.29 4,795.1K
14:00 1.29 1.29 1.29 1.29 2,795.2K
14:05 1.29 1.29 1.29 1.29 823.4K
14:10 1.29 1.29 1.29 1.29 692.5K
14:15 1.29 1.30 1.29 1.29 2,815.6K
14:20 1.29 1.29 1.29 1.29 2,432.2K
14:25 1.29 1.29 1.29 1.29 295.7K
14:30 1.29 1.29 1.29 1.29 991.9K
14:35 1.29 1.30 1.29 1.30 12,827.0K
14:40 1.29 1.30 1.29 1.29 6,768.0K
14:45 1.29 1.30 1.29 1.29 2,284.8K
14:50 1.29 1.29 1.29 1.29 1,403.8K
14:55 1.29 1.29 1.29 1.29 1,518.4K
15:00 1.29 1.29 1.29 1.29 116.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 1.28 1.30 1.28 1.29 171.1M
2025-09-25 1.30 1.30 1.28 1.28 182.2M
2025-09-24 1.29 1.30 1.29 1.30 337.8M
2025-09-23 1.29 1.30 1.28 1.29 262.6M
2025-09-22 1.31 1.31 1.28 1.29 199.7M
2025-09-19 1.30 1.31 1.30 1.31 146.4M
2025-09-18 1.32 1.32 1.30 1.30 120.1M
2025-09-17 1.32 1.33 1.32 1.32 93.2M
2025-09-16 1.34 1.34 1.32 1.32 201.2M
2025-09-15 1.33 1.34 1.33 1.33 130.8M
2025-09-12 1.34 1.34 1.33 1.33 101.7M
2025-09-11 1.33 1.34 1.32 1.34 133.6M
2025-09-10 1.32 1.34 1.32 1.33 111.3M
2025-09-09 1.32 1.33 1.31 1.32 118.2M
2025-09-08 1.31 1.32 1.30 1.32 94.9M
2025-09-05 1.29 1.31 1.29 1.31 96.2M
2025-09-04 1.30 1.31 1.29 1.29 242.4M
2025-09-03 1.30 1.32 1.30 1.30 144.0M
2025-09-02 1.29 1.31 1.29 1.30 267.9M
2025-09-01 1.29 1.30 1.29 1.30 96.0M
2025-08-29 1.28 1.29 1.28 1.29 143.3M
2025-08-28 1.29 1.29 1.28 1.29 182.7M
2025-08-27 1.29 1.29 1.27 1.27 138.0M
2025-08-26 1.30 1.30 1.29 1.29 188.0M
2025-08-25 1.29 1.31 1.29 1.30 125.0M
2025-08-22 1.29 1.30 1.29 1.29 98.9M
2025-08-21 1.29 1.30 1.29 1.29 105.2M
2025-08-20 1.29 1.29 1.28 1.29 68.6M
2025-08-19 1.30 1.30 1.29 1.29 171.4M
2025-08-18 1.29 1.30 1.29 1.30 171.5M
2025-08-15 1.29 1.30 1.28 1.29 184.6M
2025-08-14 1.29 1.30 1.29 1.29 182.9M
2025-08-13 1.28 1.29 1.28 1.29 176.4M
2025-08-12 1.26 1.28 1.26 1.28 239.3M
2025-08-11 1.27 1.27 1.26 1.26 202.5M
2025-08-08 1.26 1.27 1.26 1.27 208.2M
2025-08-07 1.26 1.27 1.25 1.27 277.9M
2025-08-06 1.25 1.26 1.25 1.26 178.7M
2025-08-05 1.24 1.25 1.24 1.25 116.1M
2025-08-04 1.24 1.25 1.23 1.24 240.3M
2025-08-01 1.25 1.26 1.24 1.24 134.6M
2025-07-31 1.27 1.28 1.25 1.25 179.3M
2025-07-30 1.26 1.28 1.26 1.27 211.4M
2025-07-29 1.26 1.26 1.25 1.26 127.1M
2025-07-28 1.25 1.26 1.24 1.26 142.5M
2025-07-25 1.25 1.26 1.24 1.25 145.7M
2025-07-24 1.24 1.25 1.24 1.25 310.0M
2025-07-23 1.24 1.25 1.24 1.24 204.3M
2025-07-22 1.23 1.25 1.23 1.24 188.1M
2025-07-21 1.22 1.23 1.22 1.23 122.9M
2025-07-18 1.22 1.23 1.22 1.22 169.4M
2025-07-17 1.22 1.22 1.21 1.22 137.8M
2025-07-16 1.21 1.22 1.21 1.22 153.2M
2025-07-15 1.21 1.21 1.20 1.21 195.5M
2025-07-14 1.20 1.21 1.20 1.21 142.9M
2025-07-11 1.20 1.21 1.20 1.20 124.0M
2025-07-10 1.20 1.20 1.19 1.20 94.9M
2025-07-09 1.20 1.20 1.19 1.19 173.0M
2025-07-08 1.19 1.20 1.19 1.20 97.6M
2025-07-07 1.20 1.20 1.19 1.20 119.3M
2025-07-04 1.20 1.21 1.20 1.20 195.2M
2025-07-03 1.20 1.21 1.20 1.21 180.6M
2025-07-02 1.19 1.20 1.19 1.20 172.4M
2025-07-01 1.19 1.19 1.19 1.19 78.9M
2025-06-30 1.19 1.19 1.18 1.19 199.5M
2025-06-27 1.19 1.20 1.18 1.19 174.7M
2025-06-26 1.20 1.20 1.19 1.19 191.2M
2025-06-25 1.20 1.20 1.20 1.20 230.2M
2025-06-24 1.19 1.20 1.18 1.20 266.7M
2025-06-23 1.17 1.18 1.17 1.18 178.2M
2025-06-20 1.16 1.17 1.16 1.17 156.6M
2025-06-19 1.18 1.19 1.16 1.16 283.8M
2025-06-18 1.20 1.20 1.18 1.18 129.6M
2025-06-17 1.20 1.21 1.19 1.19 238.8M
2025-06-16 1.21 1.21 1.20 1.21 254.1M
2025-06-13 1.21 1.21 1.20 1.20 152.5M
2025-06-12 1.20 1.21 1.20 1.20 181.4M
2025-06-11 1.19 1.20 1.19 1.20 175.0M
2025-06-10 1.18 1.20 1.18 1.19 149.2M
2025-06-09 1.19 1.19 1.18 1.18 125.9M
2025-06-06 1.17 1.19 1.17 1.19 125.0M
2025-06-05 1.17 1.18 1.17 1.17 114.6M
2025-06-04 1.17 1.18 1.17 1.17 83.2M
2025-06-03 1.16 1.17 1.16 1.17 102.7M
2025-05-30 1.16 1.16 1.15 1.16 152.7M
2025-05-29 1.16 1.16 1.16 1.16 114.3M
2025-05-28 1.15 1.16 1.15 1.16 113.9M
2025-05-27 1.16 1.16 1.15 1.15 663.7M
2025-05-26 1.15 1.16 1.15 1.16 129.0M
2025-05-23 1.16 1.16 1.15 1.15 112.5M
2025-05-22 1.16 1.16 1.15 1.16 100.4M
2025-05-21 1.16 1.17 1.16 1.16 162.8M
2025-05-20 1.14 1.16 1.14 1.16 189.6M
2025-05-19 1.13 1.14 1.13 1.14 113.8M
2025-05-16 1.13 1.13 1.12 1.13 91.1M
2025-05-15 1.14 1.14 1.13 1.14 147.6M
2025-05-14 1.13 1.14 1.13 1.14 142.8M
2025-05-13 1.13 1.13 1.13 1.13 165.2M
2025-05-12 1.12 1.13 1.12 1.13 110.9M
2025-05-09 1.11 1.12 1.11 1.12 95.5M
2025-05-08 1.11 1.11 1.11 1.11 91.1M
2025-05-07 1.11 1.12 1.11 1.11 148.4M
2025-05-06 1.10 1.11 1.10 1.11 162.9M
2025-04-30 1.09 1.10 1.09 1.10 127.0M
2025-04-29 1.10 1.11 1.09 1.09 180.4M
2025-04-28 1.10 1.11 1.09 1.10 75.6M
2025-04-25 1.10 1.11 1.10 1.10 135.8M
2025-04-24 1.10 1.11 1.09 1.10 111.0M
2025-04-23 1.10 1.11 1.10 1.11 113.1M
2025-04-22 1.08 1.10 1.08 1.10 160.7M
2025-04-21 1.08 1.08 1.08 1.08 33.1M
2025-04-18 1.08 1.08 1.08 1.08 52.8M
2025-04-17 1.08 1.09 1.08 1.08 134.5M
2025-04-16 1.08 1.09 1.07 1.08 192.5M
2025-04-15 1.08 1.08 1.08 1.08 144.9M
2025-04-14 1.07 1.08 1.06 1.08 222.9M
2025-04-11 1.05 1.06 1.05 1.06 358.6M
2025-04-10 1.06 1.08 1.06 1.06 396.3M
2025-04-09 1.01 1.04 1.00 1.03 514.3M
2025-04-08 1.02 1.04 1.01 1.02 461.3M
2025-04-07 1.07 1.09 1.02 1.02 441.3M
2025-04-03 1.11 1.14 1.11 1.13 257.5M
2025-04-02 1.13 1.14 1.12 1.14 160.0M
2025-04-01 1.12 1.13 1.12 1.13 139.7M
2025-03-31 1.12 1.12 1.11 1.11 158.7M
2025-03-28 1.13 1.13 1.11 1.12 250.1M
2025-03-27 1.12 1.13 1.12 1.13 157.4M
2025-03-26 1.12 1.13 1.12 1.12 69.9M
2025-03-25 1.12 1.13 1.12 1.12 74.5M
2025-03-24 1.13 1.14 1.12 1.13 86.3M
2025-03-21 1.14 1.15 1.12 1.13 163.3M
2025-03-20 1.15 1.15 1.14 1.14 162.9M
2025-03-19 1.14 1.15 1.14 1.15 236.7M
2025-03-18 1.14 1.14 1.13 1.14 182.4M
2025-03-17 1.13 1.13 1.13 1.13 182.7M
2025-03-14 1.11 1.13 1.11 1.12 217.8M
2025-03-13 1.11 1.12 1.10 1.11 178.6M
2025-03-12 1.11 1.11 1.10 1.11 198.0M
2025-03-11 1.11 1.11 1.10 1.11 150.9M
2025-03-10 1.11 1.11 1.10 1.11 187.2M
2025-03-07 1.10 1.11 1.10 1.11 263.0M
2025-03-06 1.10 1.10 1.09 1.10 110.7M
2025-03-05 1.08 1.09 1.08 1.09 119.2M
2025-03-04 1.08 1.08 1.07 1.08 151.9M
2025-03-03 1.08 1.09 1.08 1.08 166.8M
2025-02-28 1.09 1.09 1.08 1.08 161.2M
2025-02-27 1.09 1.09 1.08 1.09 194.6M
2025-02-26 1.09 1.10 1.08 1.09 138.9M
2025-02-25 1.09 1.09 1.08 1.08 128.3M
2025-02-24 1.09 1.10 1.09 1.09 389.8M
2025-02-21 1.09 1.09 1.09 1.09 150.1M
2025-02-20 1.10 1.10 1.09 1.09 117.9M
2025-02-19 1.10 1.10 1.09 1.10 101.5M
2025-02-18 1.10 1.10 1.09 1.10 196.5M
2025-02-17 1.10 1.10 1.09 1.10 171.5M
2025-02-14 1.10 1.11 1.09 1.09 278.4M
2025-02-13 1.10 1.11 1.09 1.10 306.5M
2025-02-12 1.08 1.11 1.08 1.10 185.2M
2025-02-11 1.08 1.08 1.08 1.08 56.0M
2025-02-10 1.08 1.09 1.08 1.08 82.8M
2025-02-07 1.08 1.08 1.07 1.08 122.6M
2025-02-06 1.07 1.08 1.07 1.08 119.8M
2025-02-05 1.07 1.08 1.07 1.07 64.9M
2025-01-27 1.06 1.07 1.06 1.07 80.5M
2025-01-24 1.05 1.06 1.05 1.06 71.4M
2025-01-23 1.07 1.07 1.05 1.05 136.8M
2025-01-22 1.07 1.07 1.06 1.06 76.9M
2025-01-21 1.08 1.08 1.07 1.07 74.7M
2025-01-20 1.08 1.09 1.08 1.08 84.4M
2025-01-17 1.08 1.08 1.07 1.08 171.6M
2025-01-16 1.07 1.08 1.07 1.08 148.3M
2025-01-15 1.07 1.07 1.07 1.07 90.5M
2025-01-14 1.07 1.08 1.06 1.07 137.2M
2025-01-13 1.07 1.07 1.06 1.07 126.5M
2025-01-10 1.08 1.08 1.06 1.07 118.4M
2025-01-09 1.08 1.08 1.07 1.08 55.1M
2025-01-08 1.08 1.08 1.07 1.08 129.3M
2025-01-07 1.08 1.09 1.07 1.08 156.1M
2025-01-06 1.08 1.09 1.08 1.09 150.2M
2025-01-03 1.09 1.10 1.08 1.08 149.4M
2025-01-02 1.11 1.11 1.08 1.09 293.5M