JPM CSI A500 Enhanced Strategy (563550)

563550
🏛️ China →
1.17
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 1.17 1.18 1.17 1.17 10.4M
2025-09-25 1.17 1.18 1.17 1.18 9.4M
2025-09-24 1.15 1.17 1.15 1.17 10.3M
2025-09-23 1.16 1.16 1.14 1.15 12.5M
2025-09-22 1.15 1.15 1.15 1.15 14.6M
2025-09-19 1.16 1.16 1.15 1.15 13.5M
2025-09-18 1.16 1.17 1.14 1.15 18.3M
2025-09-17 1.16 1.16 1.15 1.16 14.7M
2025-09-16 1.16 1.16 1.15 1.15 14.4M
2025-09-15 1.16 1.16 1.16 1.16 9.2M
2025-09-12 1.15 1.16 1.15 1.16 12.7M
2025-09-11 1.13 1.16 1.13 1.15 12.9M
2025-09-10 1.13 1.14 1.13 1.13 13.5M
2025-09-09 1.14 1.14 1.13 1.13 13.7M
2025-09-08 1.14 1.14 1.13 1.14 17.6M
2025-09-05 1.11 1.13 1.11 1.13 11.6M
2025-09-04 1.13 1.13 1.10 1.11 23.7M
2025-09-03 1.14 1.15 1.12 1.13 18.2M
2025-09-02 1.14 1.26 1.13 1.14 13.3M
2025-09-01 1.15 1.15 1.15 1.15 7.4M
2025-08-29 1.14 1.15 1.13 1.15 14.4M
2025-08-28 1.12 1.14 1.11 1.14 22.1M
2025-08-27 1.14 1.15 1.12 1.12 19.4M
2025-08-26 1.14 1.15 1.13 1.14 13.4M
2025-08-25 1.13 1.14 1.13 1.14 10.3M
2025-08-22 1.11 1.11 1.09 1.11 11.0M
2025-08-21 1.10 1.11 1.10 1.10 14.9M
2025-08-20 1.07 1.10 1.07 1.10 15.6M
2025-08-19 1.09 1.09 1.08 1.08 21.1M
2025-08-18 1.08 1.09 1.08 1.09 24.4M
2025-08-15 1.07 1.09 1.07 1.08 20.0M
2025-08-14 1.08 1.09 1.07 1.07 25.9M
2025-08-13 1.07 1.08 1.07 1.08 13.3M
2025-08-12 1.06 1.07 1.06 1.07 17.3M
2025-08-11 1.06 1.07 1.06 1.06 15.8M
2025-08-08 1.05 1.06 1.05 1.06 24.0M
2025-08-07 1.06 1.06 1.05 1.06 21.9M
2025-08-06 1.06 1.06 1.06 1.06 14.7M
2025-08-05 1.04 1.06 1.04 1.05 19.9M
2025-08-04 1.04 1.05 1.04 1.05 13.0M
2025-08-01 1.04 1.05 1.04 1.04 17.4M
2025-07-31 1.06 1.06 1.04 1.05 22.9M
2025-07-30 1.06 1.07 1.06 1.07 17.8M
2025-07-29 1.06 1.06 1.06 1.06 17.6M
2025-07-28 1.06 1.06 1.05 1.06 12.9M
2025-07-25 1.07 1.07 1.06 1.06 16.6M
2025-07-24 1.06 1.07 1.06 1.07 18.2M
2025-07-23 1.07 1.07 1.06 1.06 23.0M
2025-07-22 1.06 1.07 1.05 1.07 17.9M
2025-07-21 1.04 1.06 1.04 1.06 17.7M
2025-07-18 1.04 1.04 1.04 1.04 18.1M
2025-07-17 1.03 1.04 1.02 1.03 19.5M
2025-07-16 1.03 1.04 1.03 1.03 18.9M
2025-07-15 1.04 1.04 1.03 1.03 29.8M
2025-07-14 1.04 1.04 1.02 1.04 22.7M
2025-07-11 1.03 1.04 1.03 1.03 25.8M
2025-07-10 1.03 1.04 1.03 1.03 23.7M
2025-07-09 1.03 1.03 1.03 1.03 25.7M
2025-07-08 1.02 1.03 1.02 1.03 32.7M
2025-07-07 1.02 1.02 1.01 1.02 33.6M
2025-07-04 1.02 1.03 1.02 1.02 46.4M
2025-07-03 1.02 1.02 1.02 1.02 41.7M
2025-07-02 1.01 1.02 1.01 1.02 34.2M
2025-07-01 1.01 1.01 1.01 1.01 26.6M
2025-06-30 1.01 1.01 1.01 1.01 29.2M
2025-06-27 1.01 1.02 1.01 1.01 41.0M
2025-06-26 1.01 1.01 1.01 1.01 65.6M
2025-06-25 1.00 1.01 1.00 1.01 143.1M
2025-06-24 0.99 1.00 0.98 1.00 52.7M
2025-06-23 0.98 0.99 0.98 0.99 20.6M
2025-06-20 0.99 0.99 0.99 0.99 24.5M
2025-06-19 1.00 1.00 0.98 0.99 29.1M
2025-06-18 1.00 1.00 0.99 1.00 15.0M
2025-06-17 0.99 1.00 0.99 1.00 21.1M
2025-06-16 0.99 1.00 0.99 0.99 17.0M
2025-06-13 1.00 1.00 0.99 0.99 20.8M
2025-06-12 1.00 1.00 1.00 1.00 27.0M
2025-06-11 0.99 1.00 0.99 1.00 38.3M
2025-06-10 1.00 1.00 0.99 0.99 25.0M
2025-06-09 1.00 1.00 0.99 1.00 18.5M
2025-06-06 0.99 1.00 0.99 1.00 21.1M
2025-06-05 0.99 1.00 0.99 0.99 21.2M
2025-06-04 0.99 0.99 0.99 0.99 18.1M
2025-06-03 0.99 0.99 0.98 0.99 17.4M
2025-05-30 0.99 0.99 0.98 0.99 28.6M
2025-05-29 0.98 0.99 0.98 0.99 23.7M
2025-05-28 0.98 0.99 0.98 0.98 14.9M
2025-05-27 0.99 0.99 0.98 0.99 28.9M
2025-05-26 0.99 0.99 0.99 0.99 22.3M
2025-05-23 1.00 1.00 0.99 0.99 38.6M
2025-05-22 1.00 1.00 1.00 1.00 23.1M
2025-05-21 1.00 1.01 1.00 1.00 117.5M