IGW Hang Seng Consumer (QDII) (513970)

513970
🏛️ China →
1.00
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
2024-12-31 0.87 0.88 0.87 0.87 53.9M
2024-12-30 0.87 0.88 0.86 0.87 36.9M
2024-12-27 0.88 0.88 0.87 0.87 48.5M
2024-12-26 0.88 0.89 0.88 0.88 7.6M
2024-12-25 0.89 0.89 0.88 0.88 15.0M
2024-12-24 0.87 0.88 0.87 0.88 60.1M
2024-12-23 0.88 0.89 0.87 0.87 64.3M
2024-12-20 0.88 0.89 0.88 0.88 68.0M
2024-12-19 0.88 0.89 0.88 0.88 44.3M
2024-12-18 0.89 0.90 0.89 0.89 56.2M
2024-12-17 0.89 0.90 0.88 0.88 93.5M
2024-12-16 0.90 0.90 0.88 0.89 57.6M
2024-12-13 0.91 0.91 0.90 0.90 102.9M
2024-12-12 0.89 0.92 0.89 0.92 160.5M
2024-12-11 0.90 0.91 0.89 0.89 95.0M
2024-12-10 0.94 0.94 0.89 0.89 144.2M
2024-12-09 0.88 0.88 0.87 0.87 48.8M
2024-12-06 0.86 0.88 0.86 0.88 71.3M
2024-12-05 0.86 0.86 0.86 0.86 36.7M
2024-12-04 0.87 0.87 0.86 0.87 49.7M
2024-12-03 0.87 0.87 0.86 0.87 84.7M
2024-12-02 0.85 0.87 0.85 0.86 95.8M
2024-11-29 0.84 0.86 0.84 0.85 89.5M
2024-11-28 0.85 0.85 0.84 0.84 54.9M
2024-11-27 0.83 0.85 0.83 0.85 64.0M
2024-11-26 0.83 0.84 0.83 0.83 49.5M
2024-11-25 0.84 0.84 0.83 0.83 57.2M
2024-11-22 0.85 0.85 0.83 0.83 69.4M
2024-11-21 0.85 0.85 0.85 0.85 38.4M
2024-11-20 0.85 0.85 0.84 0.85 68.2M
2024-11-19 0.83 0.85 0.83 0.85 66.0M
2024-11-18 0.84 0.85 0.83 0.83 77.2M
2024-11-15 0.83 0.84 0.83 0.83 93.6M
2024-11-14 0.84 0.85 0.83 0.83 79.2M
2024-11-13 0.85 0.86 0.84 0.84 71.4M
2024-11-12 0.88 0.89 0.85 0.85 117.6M
2024-11-11 0.87 0.88 0.86 0.87 118.3M
2024-11-08 0.91 0.92 0.88 0.89 164.3M
2024-11-07 0.85 0.89 0.85 0.89 203.3M
2024-11-06 0.86 0.87 0.85 0.86 93.7M
2024-11-05 0.85 0.87 0.85 0.87 98.7M
2024-11-04 0.84 0.85 0.84 0.85 52.4M
2024-11-01 0.84 0.85 0.83 0.84 71.1M
2024-10-31 0.85 0.85 0.84 0.84 72.3M
2024-10-30 0.86 0.86 0.84 0.84 68.8M
2024-10-29 0.87 0.87 0.85 0.86 52.9M
2024-10-28 0.85 0.86 0.85 0.86 69.3M
2024-10-25 0.85 0.86 0.85 0.85 68.9M
2024-10-24 0.85 0.85 0.84 0.85 55.6M
2024-10-23 0.85 0.86 0.85 0.86 114.0M
2024-10-22 0.84 0.85 0.84 0.85 88.4M
2024-10-21 0.85 0.85 0.84 0.84 108.0M
2024-10-18 0.83 0.86 0.83 0.85 243.9M
2024-10-17 0.84 0.85 0.83 0.83 82.0M
2024-10-16 0.83 0.84 0.83 0.83 128.7M
2024-10-15 0.87 0.88 0.84 0.84 144.3M
2024-10-14 0.87 0.88 0.85 0.87 147.0M
2024-10-11 0.89 0.89 0.86 0.87 62.3M
2024-10-10 0.87 0.90 0.87 0.89 233.8M
2024-10-09 0.89 0.90 0.84 0.85 263.6M
2024-10-08 1.00 1.00 0.85 0.89 726.9M
2024-09-30 0.94 0.95 0.89 0.92 790.4M
2024-09-27 0.88 0.91 0.86 0.87 177.5M
2024-09-26 0.77 0.83 0.77 0.83 193.9M
2024-09-25 0.78 0.79 0.76 0.76 27.6M
2024-09-24 0.75 0.76 0.74 0.76 44.2M
2024-09-23 0.74 0.75 0.73 0.74 14.2M
2024-09-20 0.73 0.74 0.73 0.73 29.6M
2024-09-19 0.71 0.73 0.70 0.73 25.1M
2024-09-18 0.70 0.71 0.70 0.70 3.4M
2024-09-13 0.70 0.71 0.70 0.70 18.5M
2024-09-12 0.71 0.71 0.70 0.70 18.5M
2024-09-11 0.71 0.71 0.70 0.70 22.8M
2024-09-10 0.71 0.71 0.70 0.71 15.7M
2024-09-09 0.72 0.72 0.71 0.71 7.7M
2024-09-06 0.72 0.72 0.72 0.72 4.0M
2024-09-05 0.72 0.72 0.72 0.72 17.8M
2024-09-04 0.72 0.72 0.72 0.72 20.5M
2024-09-03 0.72 0.73 0.72 0.73 25.4M
2024-09-02 0.73 0.73 0.72 0.72 26.3M
2024-08-30 0.72 0.74 0.72 0.74 39.0M
2024-08-29 0.71 0.72 0.70 0.72 23.9M
2024-08-28 0.73 0.73 0.71 0.71 24.8M
2024-08-27 0.72 0.72 0.71 0.72 22.6M
2024-08-26 0.71 0.72 0.71 0.72 18.6M
2024-08-23 0.71 0.71 0.70 0.71 23.9M
2024-08-22 0.71 0.73 0.70 0.71 25.4M
2024-08-21 0.70 0.71 0.70 0.71 14.9M
2024-08-20 0.71 0.72 0.70 0.70 13.8M
2024-08-19 0.71 0.72 0.71 0.71 23.9M
2024-08-16 0.70 0.71 0.70 0.71 20.9M
2024-08-15 0.70 0.70 0.69 0.70 23.0M
2024-08-14 0.71 0.71 0.70 0.70 15.8M
2024-08-13 0.70 0.71 0.70 0.71 20.9M
2024-08-12 0.72 0.72 0.70 0.71 13.1M
2024-08-09 0.72 0.73 0.71 0.71 20.6M
2024-08-08 0.71 0.72 0.70 0.71 17.6M
2024-08-07 0.70 0.71 0.70 0.71 23.5M
2024-08-06 0.69 0.70 0.69 0.70 25.3M
2024-08-05 0.69 0.71 0.68 0.68 26.8M
2024-08-02 0.70 0.71 0.70 0.70 18.3M
2024-08-01 0.72 0.72 0.71 0.71 16.4M
2024-07-31 0.69 0.72 0.69 0.72 24.5M
2024-07-30 0.71 0.71 0.69 0.70 12.4M
2024-07-29 0.71 0.71 0.70 0.71 18.8M
2024-07-26 0.70 0.71 0.70 0.71 16.4M
2024-07-25 0.71 0.71 0.70 0.70 16.4M
2024-07-24 0.72 0.73 0.71 0.71 16.4M
2024-07-23 0.74 0.74 0.73 0.73 14.1M
2024-07-22 0.73 0.74 0.73 0.74 21.7M
2024-07-19 0.74 0.74 0.73 0.73 24.3M
2024-07-18 0.74 0.75 0.74 0.75 23.9M
2024-07-17 0.73 0.75 0.73 0.75 24.0M
2024-07-16 0.73 0.74 0.73 0.74 21.0M
2024-07-15 0.77 0.77 0.74 0.74 18.7M
2024-07-12 0.74 0.76 0.74 0.76 28.3M
2024-07-11 0.73 0.74 0.72 0.74 19.1M
2024-07-10 0.72 0.73 0.72 0.73 13.8M
2024-07-09 0.72 0.73 0.72 0.72 19.4M
2024-07-08 0.74 0.74 0.72 0.72 16.4M
2024-07-05 0.75 0.75 0.73 0.74 22.0M
2024-07-04 0.75 0.75 0.74 0.74 21.6M
2024-07-03 0.74 0.75 0.74 0.74 23.6M
2024-07-02 0.75 0.75 0.74 0.74 23.7M
2024-07-01 0.75 0.75 0.75 0.75 7.6M
2024-06-28 0.76 0.76 0.75 0.75 17.0M
2024-06-27 0.77 0.77 0.76 0.76 14.5M
2024-06-26 0.77 0.78 0.77 0.77 18.1M
2024-06-25 0.77 0.78 0.77 0.77 17.3M
2024-06-24 0.76 0.77 0.76 0.77 13.6M
2024-06-21 0.78 0.78 0.77 0.77 14.4M
2024-06-20 0.79 0.79 0.78 0.78 12.9M
2024-06-19 0.79 0.80 0.79 0.79 13.7M
2024-06-18 0.80 0.80 0.79 0.79 14.7M
2024-06-17 0.79 0.80 0.79 0.79 13.0M
2024-06-14 0.80 0.80 0.79 0.80 15.5M
2024-06-13 0.80 0.81 0.80 0.80 19.8M
2024-06-12 0.81 0.81 0.79 0.80 20.1M
2024-06-11 0.82 0.82 0.80 0.81 17.2M
2024-06-07 0.83 0.83 0.82 0.82 14.9M
2024-06-06 0.82 0.83 0.82 0.82 19.3M
2024-06-05 0.83 0.84 0.82 0.82 29.5M
2024-06-04 0.82 0.83 0.82 0.83 18.7M
2024-06-03 0.82 0.83 0.82 0.82 25.8M
2024-05-31 0.82 0.83 0.82 0.82 11.7M
2024-05-30 0.83 0.83 0.82 0.82 12.9M
2024-05-29 0.84 0.84 0.83 0.83 17.9M
2024-05-28 0.85 0.85 0.84 0.85 13.7M
2024-05-27 0.84 0.85 0.83 0.85 14.2M
2024-05-24 0.85 0.85 0.83 0.83 7.2M
2024-05-23 0.86 0.86 0.84 0.85 21.7M
2024-05-22 0.86 0.87 0.86 0.86 10.0M
2024-05-21 0.89 0.89 0.86 0.86 10.2M
2024-05-20 0.88 0.89 0.88 0.89 19.8M
2024-05-17 0.88 0.88 0.88 0.88 20.9M
2024-05-16 0.89 0.89 0.87 0.88 23.0M
2024-05-15 0.89 0.89 0.88 0.89 2.2M
2024-05-14 0.90 0.90 0.88 0.88 16.8M
2024-05-13 0.88 0.89 0.87 0.89 15.4M
2024-05-10 0.87 0.88 0.87 0.88 24.6M
2024-05-09 0.86 0.87 0.85 0.87 25.8M
2024-05-08 0.87 0.87 0.85 0.86 25.8M
2024-05-07 0.86 0.87 0.86 0.87 12.8M
2024-05-06 0.85 0.87 0.85 0.87 21.7M
2024-04-30 0.84 0.85 0.84 0.84 24.8M
2024-04-29 0.84 0.85 0.76 0.84 26.6M
2024-04-26 0.82 0.84 0.82 0.84 16.9M
2024-04-25 0.83 0.83 0.82 0.82 18.1M
2024-04-24 0.82 0.83 0.81 0.83 14.2M
2024-04-23 0.80 0.81 0.80 0.81 19.6M
2024-04-22 0.79 0.80 0.79 0.80 12.4M
2024-04-19 0.79 0.79 0.78 0.78 20.0M
2024-04-18 0.78 0.80 0.78 0.80 18.2M
2024-04-17 0.78 0.79 0.78 0.78 11.8M
2024-04-16 0.80 0.80 0.78 0.79 12.8M
2024-04-15 0.81 0.81 0.80 0.80 10.9M
2024-04-12 0.82 0.82 0.81 0.81 21.1M
2024-04-11 0.83 0.83 0.81 0.83 14.3M
2024-04-10 0.82 0.83 0.82 0.83 17.3M
2024-04-09 0.81 0.83 0.81 0.82 17.8M
2024-04-08 0.82 0.82 0.81 0.81 13.4M
2024-04-03 0.83 0.83 0.82 0.82 14.1M
2024-04-02 0.82 0.83 0.82 0.83 16.9M
2024-04-01 0.81 0.83 0.81 0.82 4.7M
2024-03-29 0.81 0.82 0.81 0.81 1.6M
2024-03-28 0.81 0.82 0.80 0.81 19.5M
2024-03-27 0.81 0.81 0.80 0.81 15.2M
2024-03-26 0.80 0.81 0.80 0.81 14.9M
2024-03-25 0.80 0.81 0.79 0.80 20.2M
2024-03-22 0.82 0.82 0.80 0.80 23.0M
2024-03-21 0.81 0.82 0.81 0.82 22.4M
2024-03-20 0.80 0.81 0.80 0.81 15.6M
2024-03-19 0.81 0.81 0.80 0.80 17.4M
2024-03-18 0.81 0.82 0.81 0.81 17.4M
2024-03-15 0.82 0.82 0.81 0.81 12.4M
2024-03-14 0.81 0.83 0.81 0.81 23.1M
2024-03-13 0.81 0.82 0.81 0.81 26.8M
2024-03-12 0.79 0.82 0.79 0.81 36.5M
2024-03-11 0.77 0.79 0.77 0.79 26.0M
2024-03-08 0.77 0.78 0.77 0.78 20.6M
2024-03-07 0.77 0.78 0.76 0.76 29.5M
2024-03-06 0.76 0.78 0.75 0.77 29.4M
2024-03-05 0.76 0.76 0.75 0.76 35.2M
2024-03-04 0.77 0.77 0.77 0.77 30.3M
2024-03-01 0.78 0.78 0.76 0.77 38.7M
2024-02-29 0.77 0.78 0.77 0.78 28.2M
2024-02-28 0.78 0.78 0.77 0.77 30.8M
2024-02-27 0.78 0.78 0.77 0.78 30.2M
2024-02-26 0.79 0.79 0.78 0.78 23.3M
2024-02-23 0.77 0.79 0.77 0.78 22.1M
2024-02-22 0.77 0.77 0.76 0.77 18.0M
2024-02-21 0.75 0.78 0.75 0.77 29.2M
2024-02-20 0.75 0.76 0.74 0.75 23.1M
2024-02-19 0.75 0.76 0.74 0.75 38.2M
2024-02-08 0.74 0.74 0.73 0.73 27.3M
2024-02-07 0.74 0.75 0.73 0.74 25.5M
2024-02-06 0.70 0.73 0.70 0.73 27.0M
2024-02-05 0.70 0.71 0.70 0.70 32.1M
2024-02-02 0.71 0.73 0.70 0.71 36.6M
2024-02-01 0.69 0.71 0.69 0.70 30.4M
2024-01-31 0.72 0.72 0.69 0.69 24.8M
2024-01-30 0.73 0.73 0.71 0.71 31.3M
2024-01-29 0.72 0.73 0.72 0.73 22.2M
2024-01-26 0.73 0.73 0.71 0.72 24.6M
2024-01-25 0.71 0.73 0.71 0.72 35.4M
2024-01-24 0.70 0.71 0.69 0.71 21.7M
2024-01-23 0.69 0.71 0.68 0.70 20.1M
2024-01-22 0.70 0.71 0.68 0.68 18.5M
2024-01-19 0.71 0.72 0.70 0.70 7.8M
2024-01-18 0.71 0.71 0.70 0.71 27.0M
2024-01-17 0.73 0.73 0.70 0.70 20.1M
2024-01-16 0.75 0.75 0.73 0.73 25.1M
2024-01-15 0.75 0.75 0.74 0.75 25.5M
2024-01-12 0.75 0.76 0.74 0.75 19.5M
2024-01-11 0.75 0.75 0.74 0.75 25.7M
2024-01-10 0.75 0.75 0.74 0.75 25.5M
2024-01-09 0.74 0.75 0.74 0.75 24.7M
2024-01-08 0.75 0.76 0.74 0.74 25.3M
2024-01-05 0.76 0.77 0.75 0.75 21.1M
2024-01-04 0.76 0.76 0.75 0.76 19.5M
2024-01-03 0.77 0.77 0.76 0.76 21.9M
2024-01-02 0.78 0.78 0.77 0.77 24.2M