IGW CSI HK Connect Technology

513980
🏛️ China →
0.86
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
2025-09-26 0.86 0.87 0.86 0.86 1,038.8M
2025-09-25 0.86 0.88 0.86 0.87 1,165.8M
2025-09-24 0.84 0.86 0.83 0.86 1,173.6M
2025-09-23 0.85 0.86 0.83 0.84 1,396.9M
2025-09-22 0.84 0.85 0.84 0.85 981.8M
2025-09-19 0.85 0.86 0.84 0.84 1,433.1M
2025-09-18 0.86 0.87 0.83 0.84 2,439.6M
2025-09-17 0.84 0.86 0.83 0.86 1,552.3M
2025-09-16 0.83 0.84 0.82 0.83 1,211.7M
2025-09-15 0.82 0.83 0.82 0.83 1,369.6M
2025-09-12 0.82 0.83 0.82 0.82 1,038.6M
2025-09-11 0.80 0.81 0.79 0.81 1,128.5M
2025-09-10 0.81 0.82 0.81 0.81 974.2M
2025-09-09 0.80 0.81 0.80 0.81 921.8M
2025-09-08 0.80 0.80 0.79 0.80 1,164.4M
2025-09-05 0.78 0.80 0.78 0.80 1,136.7M
2025-09-04 0.80 0.81 0.77 0.78 1,823.2M
2025-09-03 0.81 0.81 0.80 0.80 1,243.2M
2025-09-02 0.81 0.82 0.80 0.80 1,385.1M
2025-09-01 0.81 0.81 0.80 0.81 1,603.2M
2025-08-29 0.79 0.80 0.78 0.80 2,671.4M
2025-08-28 0.79 0.79 0.77 0.79 2,522.0M
2025-08-27 0.82 0.82 0.80 0.80 2,076.5M
2025-08-26 0.82 0.82 0.81 0.81 1,801.2M
2025-08-25 0.82 0.83 0.81 0.83 2,597.5M
2025-08-22 0.79 0.80 0.79 0.80 2,122.4M
2025-08-21 0.79 0.79 0.78 0.78 1,184.3M
2025-08-20 0.78 0.79 0.78 0.79 1,198.4M
2025-08-19 0.80 0.80 0.79 0.79 1,332.3M
2025-08-18 0.79 0.81 0.79 0.80 1,328.1M
2025-08-15 0.78 0.79 0.78 0.79 1,631.5M
2025-08-14 0.79 0.80 0.78 0.78 1,020.5M
2025-08-13 0.77 0.79 0.77 0.78 1,655.6M
2025-08-12 0.76 0.76 0.76 0.76 940.8M
2025-08-11 0.76 0.77 0.76 0.76 1,063.7M
2025-08-08 0.77 0.77 0.76 0.76 655.6M
2025-08-07 0.78 0.78 0.77 0.77 1,072.8M
2025-08-06 0.77 0.78 0.77 0.78 716.0M
2025-08-05 0.77 0.77 0.77 0.77 864.9M
2025-08-04 0.75 0.77 0.75 0.77 1,575.6M
2025-08-01 0.77 0.77 0.76 0.76 1,351.3M
2025-07-31 0.76 0.78 0.76 0.77 1,575.9M
2025-07-30 0.78 0.79 0.76 0.77 2,072.0M
2025-07-29 0.78 0.79 0.77 0.79 1,260.3M
2025-07-28 0.78 0.79 0.78 0.79 932.6M
2025-07-25 0.78 0.79 0.77 0.78 1,264.3M
2025-07-24 0.78 0.79 0.78 0.79 1,231.4M
2025-07-23 0.77 0.78 0.77 0.78 1,331.3M
2025-07-22 0.77 0.77 0.76 0.77 1,160.8M
2025-07-21 0.77 0.77 0.76 0.76 1,103.9M
2025-07-18 0.76 0.76 0.75 0.76 1,201.3M
2025-07-17 0.74 0.76 0.74 0.75 1,275.7M
2025-07-16 0.75 0.75 0.74 0.74 1,460.7M
2025-07-15 0.72 0.74 0.72 0.74 2,166.2M
2025-07-14 0.72 0.72 0.71 0.72 1,508.4M
2025-07-11 0.71 0.72 0.71 0.72 1,535.6M
2025-07-10 0.71 0.71 0.70 0.71 800.0M
2025-07-09 0.71 0.72 0.71 0.71 794.6M
2025-07-08 0.71 0.72 0.71 0.71 1,057.5M
2025-07-07 0.70 0.71 0.70 0.70 1,127.2M
2025-07-04 0.71 0.72 0.70 0.71 2,286.9M
2025-07-03 0.71 0.71 0.70 0.71 1,185.7M
2025-07-02 0.72 0.72 0.71 0.71 996.5M
2025-07-01 0.72 0.72 0.71 0.72 435.3M
2025-06-30 0.72 0.72 0.71 0.72 1,289.5M
2025-06-27 0.72 0.72 0.71 0.72 1,001.8M
2025-06-26 0.72 0.72 0.71 0.71 1,209.8M
2025-06-25 0.73 0.73 0.72 0.73 1,601.8M
2025-06-24 0.71 0.72 0.71 0.72 1,431.4M
2025-06-23 0.69 0.70 0.68 0.70 1,119.9M
2025-06-20 0.69 0.69 0.69 0.69 814.1M
2025-06-19 0.70 0.70 0.68 0.69 1,092.2M
2025-06-18 0.71 0.71 0.70 0.70 819.2M
2025-06-17 0.72 0.72 0.71 0.71 929.3M
2025-06-16 0.71 0.72 0.70 0.71 1,436.7M
2025-06-13 0.72 0.72 0.70 0.71 1,602.9M
2025-06-12 0.73 0.73 0.72 0.73 1,069.2M
2025-06-11 0.73 0.74 0.73 0.73 1,089.9M
2025-06-10 0.73 0.73 0.72 0.72 1,474.8M
2025-06-09 0.71 0.73 0.71 0.72 1,028.6M
2025-06-06 0.71 0.71 0.70 0.71 1,124.5M
2025-06-05 0.71 0.71 0.70 0.71 2,107.1M
2025-06-04 0.69 0.71 0.69 0.70 1,767.8M
2025-06-03 0.68 0.69 0.68 0.69 2,013.3M
2025-05-30 0.69 0.69 0.68 0.68 1,322.3M
2025-05-29 0.69 0.70 0.69 0.70 2,221.3M
2025-05-28 0.70 0.70 0.68 0.69 733.7M
2025-05-27 0.68 0.69 0.68 0.69 1,133.0M
2025-05-26 0.71 0.71 0.69 0.69 1,378.3M
2025-05-23 0.71 0.72 0.71 0.71 1,825.7M
2025-05-22 0.72 0.72 0.71 0.71 1,358.7M
2025-05-21 0.72 0.73 0.71 0.72 1,267.0M
2025-05-20 0.70 0.72 0.70 0.71 1,228.3M
2025-05-19 0.70 0.70 0.69 0.70 1,115.1M
2025-05-16 0.69 0.70 0.69 0.70 929.5M
2025-05-15 0.70 0.71 0.70 0.70 1,303.3M
2025-05-14 0.70 0.70 0.70 0.70 2,508.9M
2025-05-13 0.71 0.71 0.69 0.69 1,710.6M
2025-05-12 0.70 0.70 0.69 0.70 1,265.4M
2025-05-09 0.70 0.70 0.69 0.69 1,171.4M
2025-05-08 0.69 0.70 0.69 0.70 1,277.3M
2025-05-07 0.72 0.72 0.69 0.70 1,982.6M
2025-05-06 0.71 0.71 0.70 0.71 1,570.6M
2025-04-30 0.68 0.69 0.68 0.69 1,200.6M
2025-04-29 0.68 0.69 0.68 0.68 1,336.6M
2025-04-28 0.68 0.68 0.67 0.68 1,103.4M
2025-04-25 0.69 0.69 0.68 0.69 1,351.5M
2025-04-24 0.69 0.70 0.67 0.68 2,606.3M
2025-04-23 0.68 0.69 0.68 0.69 1,808.5M
2025-04-22 0.65 0.67 0.65 0.66 3,075.2M
2025-04-21 0.64 0.65 0.64 0.65 419.9M
2025-04-18 0.64 0.64 0.64 0.64 231.3M
2025-04-17 0.64 0.65 0.63 0.64 1,654.7M
2025-04-16 0.66 0.66 0.63 0.64 1,801.3M
2025-04-15 0.67 0.68 0.66 0.66 1,697.3M
2025-04-14 0.68 0.68 0.67 0.67 1,979.5M
2025-04-11 0.64 0.67 0.63 0.66 2,783.2M
2025-04-10 0.64 0.67 0.64 0.64 3,975.8M
2025-04-09 0.58 0.62 0.57 0.61 4,168.8M
2025-04-08 0.63 0.63 0.58 0.60 3,824.8M
2025-04-07 0.64 0.65 0.63 0.63 789.2M
2025-04-03 0.71 0.72 0.70 0.70 1,608.9M
2025-04-02 0.72 0.73 0.71 0.72 1,413.9M
2025-04-01 0.72 0.74 0.72 0.72 1,731.4M
2025-03-31 0.72 0.73 0.71 0.72 1,503.1M
2025-03-28 0.74 0.75 0.72 0.73 1,600.0M
2025-03-27 0.73 0.75 0.72 0.74 1,571.0M
2025-03-26 0.73 0.74 0.73 0.73 1,018.6M
2025-03-25 0.74 0.74 0.72 0.72 1,827.0M
2025-03-24 0.74 0.75 0.73 0.74 1,557.0M
2025-03-21 0.77 0.77 0.73 0.74 2,464.2M
2025-03-20 0.79 0.79 0.77 0.77 1,479.4M
2025-03-19 0.79 0.79 0.78 0.79 1,571.8M
2025-03-18 0.78 0.79 0.78 0.79 1,602.4M
2025-03-17 0.77 0.77 0.75 0.76 1,435.6M
2025-03-14 0.75 0.77 0.74 0.77 2,126.4M
2025-03-13 0.75 0.75 0.73 0.74 2,184.0M
2025-03-12 0.77 0.77 0.74 0.75 2,028.9M
2025-03-11 0.73 0.76 0.73 0.75 2,869.9M
2025-03-10 0.77 0.78 0.74 0.75 2,582.8M
2025-03-07 0.77 0.79 0.76 0.77 3,801.3M
2025-03-06 0.76 0.79 0.76 0.77 3,093.6M
2025-03-05 0.72 0.74 0.72 0.74 2,344.8M
2025-03-04 0.70 0.73 0.69 0.72 2,910.9M
2025-03-03 0.73 0.75 0.71 0.72 2,903.6M
2025-02-28 0.77 0.77 0.72 0.72 3,901.1M
2025-02-27 0.78 0.79 0.75 0.77 2,767.6M
2025-02-26 0.75 0.78 0.75 0.78 2,147.4M
2025-02-25 0.72 0.75 0.71 0.74 2,138.0M
2025-02-24 0.74 0.75 0.73 0.74 2,013.3M
2025-02-21 0.72 0.74 0.72 0.74 2,352.0M
2025-02-20 0.71 0.72 0.69 0.70 1,625.1M
2025-02-19 0.70 0.72 0.70 0.72 1,268.7M
2025-02-18 0.69 0.72 0.69 0.70 1,648.6M
2025-02-17 0.69 0.70 0.67 0.69 1,829.6M
2025-02-14 0.65 0.68 0.65 0.68 1,443.5M
2025-02-13 0.66 0.68 0.66 0.66 1,295.3M
2025-02-12 0.64 0.66 0.64 0.66 1,099.0M
2025-02-11 0.65 0.65 0.64 0.64 861.4M
2025-02-10 0.64 0.65 0.64 0.65 940.8M
2025-02-07 0.62 0.64 0.62 0.64 1,569.8M
2025-02-06 0.60 0.62 0.60 0.62 691.7M
2025-02-05 0.60 0.61 0.59 0.60 1,061.0M
2025-01-27 0.57 0.57 0.57 0.57 521.4M
2025-01-24 0.55 0.57 0.55 0.56 851.2M
2025-01-23 0.56 0.57 0.55 0.55 542.2M
2025-01-22 0.56 0.57 0.56 0.56 456.0M
2025-01-21 0.56 0.57 0.56 0.57 1,155.2M
2025-01-20 0.56 0.57 0.56 0.56 932.8M
2025-01-17 0.54 0.55 0.54 0.55 529.4M
2025-01-16 0.54 0.55 0.53 0.54 540.2M
2025-01-15 0.54 0.54 0.53 0.53 470.0M
2025-01-14 0.52 0.54 0.52 0.54 615.2M
2025-01-13 0.52 0.52 0.51 0.52 509.9M
2025-01-10 0.53 0.53 0.52 0.52 375.3M
2025-01-09 0.52 0.54 0.52 0.53 668.9M
2025-01-08 0.53 0.54 0.52 0.53 479.7M
2025-01-07 0.54 0.54 0.53 0.53 682.2M
2025-01-06 0.55 0.55 0.54 0.54 409.4M
2025-01-03 0.54 0.55 0.54 0.54 520.2M
2025-01-02 0.55 0.55 0.54 0.54 582.7M