Ping An CSI HK Health Care Composite (159718)

159718
🏛️ China →
1.06
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
2023-12-29 0.69 0.69 0.68 0.69 36.5M
2023-12-28 0.67 0.69 0.66 0.68 23.7M
2023-12-27 0.65 0.66 0.65 0.66 27.0M
2023-12-26 0.65 0.65 0.64 0.64 7.5M
2023-12-25 0.65 0.65 0.65 0.65 18.2M
2023-12-22 0.67 0.67 0.65 0.65 18.2M
2023-12-21 0.66 0.67 0.65 0.66 15.1M
2023-12-20 0.68 0.68 0.67 0.67 15.3M
2023-12-19 0.68 0.68 0.67 0.67 12.0M
2023-12-18 0.69 0.69 0.68 0.68 13.2M
2023-12-15 0.70 0.70 0.69 0.69 44.9M
2023-12-14 0.69 0.70 0.69 0.69 40.7M
2023-12-13 0.69 0.69 0.68 0.68 29.1M
2023-12-12 0.68 0.69 0.68 0.68 28.0M
2023-12-11 0.69 0.69 0.67 0.68 28.9M
2023-12-08 0.69 0.70 0.68 0.69 30.0M
2023-12-07 0.70 0.70 0.68 0.69 38.0M
2023-12-06 0.70 0.71 0.69 0.70 26.9M
2023-12-05 0.70 0.72 0.69 0.69 27.8M
2023-12-04 0.75 0.75 0.71 0.71 35.2M
2023-12-01 0.76 0.76 0.75 0.75 34.8M
2023-11-30 0.75 0.76 0.75 0.76 21.1M
2023-11-29 0.78 0.78 0.75 0.75 33.8M
2023-11-28 0.76 0.78 0.76 0.78 36.9M
2023-11-27 0.76 0.77 0.76 0.76 8.3M
2023-11-24 0.77 0.77 0.76 0.76 20.8M
2023-11-23 0.76 0.77 0.76 0.77 27.8M
2023-11-22 0.77 0.77 0.76 0.76 26.9M
2023-11-21 0.78 0.78 0.77 0.77 23.6M
2023-11-20 0.78 0.78 0.77 0.78 34.8M
2023-11-17 0.77 0.78 0.76 0.78 22.5M
2023-11-16 0.79 0.79 0.77 0.77 22.7M
2023-11-15 0.80 0.80 0.78 0.79 37.3M
2023-11-14 0.78 0.79 0.77 0.78 38.6M
2023-11-13 0.79 0.80 0.78 0.78 54.5M
2023-11-10 0.79 0.79 0.76 0.78 46.3M
2023-11-09 0.81 0.81 0.79 0.80 47.2M
2023-11-08 0.80 0.82 0.80 0.81 69.1M
2023-11-07 0.80 0.81 0.79 0.80 82.5M
2023-11-06 0.77 0.81 0.77 0.80 71.9M
2023-11-03 0.76 0.77 0.75 0.76 50.3M
2023-11-02 0.75 0.76 0.74 0.75 22.6M
2023-11-01 0.75 0.76 0.73 0.75 23.0M
2023-10-31 0.76 0.76 0.74 0.75 17.0M
2023-10-30 0.74 0.77 0.74 0.76 39.0M
2023-10-27 0.69 0.74 0.69 0.73 26.7M
2023-10-26 0.70 0.70 0.69 0.69 21.3M
2023-10-25 0.71 0.72 0.70 0.70 31.0M
2023-10-24 0.69 0.70 0.69 0.70 14.9M
2023-10-23 0.69 0.69 0.69 0.69 4.8M
2023-10-20 0.69 0.70 0.69 0.69 8.4M
2023-10-19 0.71 0.71 0.70 0.70 10.6M
2023-10-18 0.73 0.73 0.71 0.71 29.8M
2023-10-17 0.73 0.74 0.73 0.73 25.6M
2023-10-16 0.74 0.75 0.71 0.73 24.6M
2023-10-13 0.74 0.76 0.73 0.74 18.6M
2023-10-12 0.74 0.75 0.74 0.75 9.0M
2023-10-11 0.71 0.74 0.71 0.73 24.8M
2023-10-10 0.72 0.72 0.70 0.70 12.9M
2023-10-09 0.71 0.72 0.70 0.71 10.2M
2023-09-28 0.73 0.73 0.71 0.72 7.9M
2023-09-27 0.71 0.73 0.71 0.73 17.4M
2023-09-26 0.72 0.72 0.71 0.71 13.5M
2023-09-25 0.71 0.73 0.71 0.72 19.8M
2023-09-22 0.70 0.71 0.70 0.71 14.3M
2023-09-21 0.72 0.72 0.70 0.70 7.6M
2023-09-20 0.73 0.73 0.72 0.72 7.0M
2023-09-19 0.73 0.74 0.73 0.73 15.4M
2023-09-18 0.72 0.74 0.72 0.73 13.9M
2023-09-15 0.71 0.73 0.71 0.73 16.1M
2023-09-14 0.71 0.72 0.71 0.71 8.1M
2023-09-13 0.72 0.73 0.71 0.71 8.2M
2023-09-12 0.72 0.73 0.72 0.72 13.3M
2023-09-11 0.70 0.73 0.70 0.72 34.2M
2023-09-08 0.71 0.71 0.70 0.71 1.8M
2023-09-07 0.71 0.71 0.70 0.71 6.6M
2023-09-06 0.72 0.72 0.71 0.71 9.1M
2023-09-05 0.72 0.73 0.72 0.72 5.7M
2023-09-04 0.72 0.73 0.72 0.73 9.4M
2023-09-01 0.72 0.72 0.71 0.72 4.5M
2023-08-31 0.74 0.74 0.72 0.72 9.9M
2023-08-30 0.74 0.75 0.74 0.74 7.7M
2023-08-29 0.73 0.77 0.72 0.74 18.3M
2023-08-28 0.75 0.76 0.72 0.73 11.7M
2023-08-25 0.72 0.73 0.71 0.71 11.4M
2023-08-24 0.70 0.72 0.70 0.72 17.6M
2023-08-23 0.70 0.70 0.69 0.69 8.5M
2023-08-22 0.69 0.70 0.68 0.70 9.0M
2023-08-21 0.69 0.70 0.69 0.69 11.9M
2023-08-18 0.72 0.72 0.70 0.70 17.8M
2023-08-17 0.72 0.72 0.71 0.72 10.1M
2023-08-16 0.72 0.74 0.72 0.72 15.1M
2023-08-15 0.73 0.73 0.72 0.73 12.7M
2023-08-14 0.73 0.73 0.72 0.73 8.6M
2023-08-11 0.74 0.75 0.73 0.73 9.0M
2023-08-10 0.74 0.75 0.74 0.74 8.7M
2023-08-09 0.73 0.75 0.73 0.74 16.4M
2023-08-08 0.73 0.74 0.72 0.73 9.1M
2023-08-07 0.77 0.77 0.73 0.73 10.7M
2023-08-04 0.77 0.78 0.76 0.76 7.6M
2023-08-03 0.76 0.77 0.75 0.77 14.6M
2023-08-02 0.79 0.79 0.76 0.76 18.0M
2023-08-01 0.79 0.81 0.79 0.79 15.4M
2023-07-31 0.80 0.81 0.79 0.79 15.4M
2023-07-28 0.77 0.80 0.77 0.79 35.9M
2023-07-27 0.77 0.78 0.77 0.77 19.6M
2023-07-26 0.76 0.77 0.76 0.77 14.1M
2023-07-25 0.76 0.77 0.76 0.76 15.8M
2023-07-24 0.75 0.76 0.75 0.75 8.0M
2023-07-21 0.75 0.76 0.74 0.75 11.8M
2023-07-20 0.75 0.76 0.74 0.74 11.9M
2023-07-19 0.75 0.76 0.74 0.75 9.4M
2023-07-18 0.76 0.76 0.75 0.76 8.5M
2023-07-17 0.76 0.76 0.75 0.76 2.6M
2023-07-14 0.77 0.77 0.76 0.76 7.4M
2023-07-13 0.75 0.77 0.75 0.77 20.1M
2023-07-12 0.75 0.75 0.74 0.74 7.4M
2023-07-11 0.75 0.75 0.75 0.75 6.2M
2023-07-10 0.75 0.76 0.74 0.75 7.2M
2023-07-07 0.74 0.75 0.74 0.74 5.1M
2023-07-06 0.76 0.76 0.74 0.75 10.4M
2023-07-05 0.78 0.78 0.76 0.76 9.6M
2023-07-04 0.75 0.78 0.74 0.78 18.7M
2023-07-03 0.74 0.75 0.74 0.75 8.5M
2023-06-30 0.73 0.75 0.73 0.74 12.2M
2023-06-29 0.74 0.74 0.73 0.73 9.2M
2023-06-28 0.74 0.75 0.73 0.74 9.8M
2023-06-27 0.74 0.75 0.74 0.75 9.1M
2023-06-26 0.72 0.74 0.72 0.74 13.2M
2023-06-21 0.75 0.76 0.74 0.75 10.1M
2023-06-20 0.79 0.79 0.76 0.77 9.7M
2023-06-19 0.80 0.80 0.78 0.79 12.3M
2023-06-16 0.78 0.80 0.78 0.80 15.4M
2023-06-15 0.77 0.78 0.77 0.78 13.7M
2023-06-14 0.77 0.78 0.77 0.77 7.0M
2023-06-13 0.78 0.78 0.77 0.78 7.1M
2023-06-12 0.78 0.78 0.77 0.77 12.9M
2023-06-09 0.77 0.79 0.77 0.78 20.2M
2023-06-08 0.75 0.80 0.75 0.77 4.6M
2023-06-07 0.78 0.79 0.78 0.78 6.6M
2023-06-06 0.78 0.78 0.77 0.77 4.6M
2023-06-05 0.79 0.79 0.78 0.78 7.9M
2023-06-02 0.78 0.79 0.78 0.79 6.3M
2023-06-01 0.76 0.78 0.76 0.77 10.1M
2023-05-31 0.77 0.77 0.75 0.76 2.0M
2023-05-30 0.77 0.78 0.76 0.78 3.5M
2023-05-29 0.79 0.80 0.77 0.77 3.9M
2023-05-26 0.78 0.79 0.78 0.79 2.8M
2023-05-25 0.79 0.80 0.78 0.79 4.7M
2023-05-24 0.81 0.81 0.80 0.80 3.7M
2023-05-23 0.81 0.82 0.81 0.81 9.4M
2023-05-22 0.80 0.81 0.80 0.81 9.2M
2023-05-19 0.79 0.80 0.79 0.80 4.6M
2023-05-18 0.81 0.81 0.80 0.80 6.5M
2023-05-17 0.83 0.83 0.81 0.81 9.0M
2023-05-16 0.82 0.83 0.82 0.83 9.3M
2023-05-15 0.81 0.82 0.81 0.82 8.7M
2023-05-12 0.82 0.83 0.81 0.82 6.7M
2023-05-11 0.82 0.84 0.81 0.82 8.8M
2023-05-10 0.82 0.82 0.81 0.82 7.8M
2023-05-09 0.86 0.86 0.82 0.82 13.5M
2023-05-08 0.85 0.86 0.84 0.85 14.6M
2023-05-05 0.84 0.86 0.84 0.85 6.5M
2023-05-04 0.83 0.85 0.83 0.84 7.9M
2023-04-28 0.85 0.85 0.84 0.84 10.1M
2023-04-27 0.84 0.85 0.84 0.84 11.8M
2023-04-26 0.84 0.90 0.83 0.83 15.1M
2023-04-25 0.86 0.87 0.82 0.83 13.3M
2023-04-24 0.85 0.87 0.85 0.85 17.4M
2023-04-21 0.86 0.87 0.85 0.85 11.1M
2023-04-20 0.87 0.88 0.86 0.86 10.0M
2023-04-19 0.88 0.88 0.87 0.87 6.6M
2023-04-18 0.89 0.90 0.88 0.88 6.9M
2023-04-17 0.89 0.90 0.88 0.89 11.4M
2023-04-14 0.90 0.91 0.89 0.89 26.0M
2023-04-13 0.86 0.88 0.85 0.88 35.6M
2023-04-12 0.86 0.87 0.86 0.86 26.3M
2023-04-11 0.86 0.87 0.85 0.86 25.0M
2023-04-10 0.86 0.87 0.85 0.86 21.6M
2023-04-07 0.83 0.85 0.83 0.85 21.9M
2023-04-06 0.81 0.82 0.80 0.82 19.7M
2023-04-04 0.80 0.81 0.79 0.81 13.1M
2023-04-03 0.82 0.82 0.80 0.80 14.1M
2023-03-31 0.82 0.83 0.81 0.82 8.0M
2023-03-30 0.83 0.83 0.81 0.82 9.9M
2023-03-29 0.84 0.85 0.82 0.83 11.2M
2023-03-28 0.84 0.85 0.83 0.83 8.8M
2023-03-27 0.83 0.84 0.83 0.84 15.6M
2023-03-24 0.84 0.85 0.82 0.82 13.5M
2023-03-23 0.83 0.83 0.82 0.83 11.0M
2023-03-22 0.83 0.85 0.83 0.84 8.9M
2023-03-21 0.81 0.83 0.81 0.83 11.5M
2023-03-20 0.84 0.84 0.80 0.80 7.6M
2023-03-17 0.84 0.85 0.83 0.83 6.4M
2023-03-16 0.84 0.85 0.83 0.83 10.1M
2023-03-15 0.83 0.85 0.83 0.84 12.9M
2023-03-14 0.84 0.85 0.82 0.82 10.3M
2023-03-13 0.84 0.85 0.83 0.84 12.3M
2023-03-10 0.84 0.86 0.83 0.84 9.0M
2023-03-09 0.86 0.87 0.85 0.85 7.5M
2023-03-08 0.87 0.88 0.86 0.86 10.8M
2023-03-07 0.89 0.91 0.88 0.88 14.9M
2023-03-06 0.90 0.90 0.89 0.90 7.8M
2023-03-03 0.89 0.90 0.89 0.89 12.9M
2023-03-02 0.90 0.90 0.88 0.88 8.6M
2023-03-01 0.86 0.89 0.86 0.89 16.7M
2023-02-28 0.86 0.87 0.85 0.86 13.3M
2023-02-27 0.87 0.87 0.85 0.86 11.3M
2023-02-24 0.88 0.88 0.87 0.87 7.9M
2023-02-23 0.88 0.89 0.88 0.88 9.5M
2023-02-22 0.89 0.89 0.87 0.87 9.3M
2023-02-21 0.90 0.90 0.88 0.89 12.3M
2023-02-20 0.88 0.90 0.88 0.90 7.4M
2023-02-17 0.90 0.90 0.88 0.89 10.5M
2023-02-16 0.89 0.90 0.89 0.89 13.5M
2023-02-15 0.91 0.91 0.88 0.89 12.3M
2023-02-14 0.92 0.92 0.90 0.91 7.6M
2023-02-13 0.91 0.92 0.90 0.91 9.6M
2023-02-10 0.93 0.93 0.90 0.91 11.3M
2023-02-09 0.93 0.93 0.92 0.93 10.1M
2023-02-08 0.93 0.94 0.92 0.93 17.0M
2023-02-07 1.01 1.01 0.92 0.93 21.1M
2023-02-06 0.96 0.96 0.91 0.92 18.4M
2023-02-03 0.94 0.97 0.94 0.96 12.3M
2023-02-02 0.95 0.98 0.95 0.97 17.5M
2023-02-01 0.92 0.95 0.92 0.95 27.6M
2023-01-31 0.95 0.96 0.92 0.92 20.8M
2023-01-30 0.97 0.98 0.95 0.96 18.4M
2023-01-20 0.97 0.98 0.96 0.97 12.9M
2023-01-19 0.95 0.97 0.95 0.96 17.3M
2023-01-18 0.95 0.96 0.94 0.95 14.7M
2023-01-17 0.97 0.98 0.95 0.95 16.6M
2023-01-16 0.97 1.01 0.97 0.97 27.4M
2023-01-13 0.94 0.97 0.93 0.97 14.1M
2023-01-12 0.95 0.96 0.93 0.93 15.8M
2023-01-11 0.93 0.96 0.93 0.95 16.5M
2023-01-10 0.93 0.94 0.92 0.93 9.3M
2023-01-09 0.93 0.94 0.93 0.94 10.4M
2023-01-06 0.94 0.94 0.92 0.92 8.6M
2023-01-05 0.93 0.95 0.93 0.93 16.3M
2023-01-04 0.90 0.93 0.90 0.92 17.1M
2023-01-03 0.89 0.90 0.88 0.90 13.6M