TianHong CSI 500 (159820)

159820
🏛️ China →
1.23
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
2021-12-31 1.15 1.16 1.15 1.15 3.8M
2021-12-30 1.14 1.15 1.14 1.15 2.8M
2021-12-29 1.15 1.15 1.14 1.14 3.5M
2021-12-28 1.14 1.14 1.14 1.14 2.6M
2021-12-27 1.14 1.15 1.14 1.14 6.5M
2021-12-24 1.15 1.15 1.14 1.14 3.9M
2021-12-23 1.14 1.15 1.14 1.15 5.2M
2021-12-22 1.14 1.15 1.14 1.15 3.5M
2021-12-21 1.13 1.14 1.13 1.14 4.1M
2021-12-20 1.15 1.15 1.13 1.13 7.4M
2021-12-17 1.16 1.16 1.15 1.15 8.7M
2021-12-16 1.14 1.16 1.14 1.16 4.8M
2021-12-15 1.15 1.15 1.14 1.15 9.6M
2021-12-14 1.15 1.15 1.15 1.15 6.1M
2021-12-13 1.15 1.16 1.14 1.15 15.1M
2021-12-10 1.15 1.15 1.14 1.15 5.9M
2021-12-09 1.14 1.15 1.14 1.15 7.2M
2021-12-08 1.13 1.14 1.13 1.14 3.2M
2021-12-07 1.14 1.14 1.12 1.13 7.2M
2021-12-06 1.14 1.15 1.13 1.14 8.7M
2021-12-03 1.14 1.15 1.13 1.14 4.2M
2021-12-02 1.14 1.14 1.13 1.13 8.1M
2021-12-01 1.14 1.14 1.13 1.14 5.2M
2021-11-30 1.13 1.14 1.13 1.14 7.7M
2021-11-29 1.13 1.13 1.12 1.13 5.9M
2021-11-26 1.13 1.14 1.13 1.13 5.1M
2021-11-25 1.13 1.14 1.13 1.14 5.4M
2021-11-24 1.14 1.14 1.13 1.14 5.3M
2021-11-23 1.14 1.14 1.13 1.14 4.1M
2021-11-22 1.13 1.14 1.13 1.14 12.6M
2021-11-19 1.11 1.12 1.11 1.12 7.5M
2021-11-18 1.11 1.12 1.11 1.11 6.0M
2021-11-17 1.11 1.11 1.10 1.11 12.8M
2021-11-16 1.11 1.12 1.10 1.10 5.5M
2021-11-15 1.12 1.13 1.11 1.11 11.9M
2021-11-12 1.12 1.12 1.12 1.12 4.2M
2021-11-11 1.11 1.12 1.10 1.12 5.9M
2021-11-10 1.11 1.11 1.09 1.11 3.6M
2021-11-09 1.10 1.11 1.10 1.11 4.6M
2021-11-08 1.10 1.11 1.09 1.10 6.8M
2021-11-05 1.11 1.11 1.10 1.10 11.1M
2021-11-04 1.10 1.11 1.10 1.11 3.3M
2021-11-03 1.10 1.11 1.09 1.10 12.8M
2021-11-02 1.11 1.11 1.09 1.10 7.3M
2021-11-01 1.10 1.11 1.10 1.11 6.0M
2021-10-29 1.08 1.10 1.08 1.10 5.8M
2021-10-28 1.10 1.10 1.09 1.09 10.2M
2021-10-27 1.11 1.11 1.10 1.10 11.1M
2021-10-26 1.11 1.12 1.11 1.11 15.7M
2021-10-25 1.10 1.11 1.10 1.11 14.4M
2021-10-22 1.11 1.11 1.10 1.10 7.1M
2021-10-21 1.12 1.12 1.11 1.11 8.3M
2021-10-20 1.12 1.12 1.11 1.12 10.4M
2021-10-19 1.11 1.12 1.10 1.11 7.2M
2021-10-18 1.10 1.11 1.10 1.11 15.9M
2021-10-15 1.10 1.10 1.09 1.10 7.5M
2021-10-14 1.10 1.10 1.09 1.10 5.5M
2021-10-13 1.09 1.10 1.08 1.10 23.7M
2021-10-12 1.11 1.11 1.08 1.09 20.4M
2021-10-11 1.11 1.12 1.11 1.11 22.6M
2021-10-08 1.12 1.13 1.11 1.11 19.0M
2021-09-30 1.11 1.12 1.11 1.12 27.2M
2021-09-29 1.13 1.13 1.10 1.11 15.6M
2021-09-28 1.13 1.13 1.12 1.13 7.8M
2021-09-27 1.15 1.16 1.12 1.13 23.6M
2021-09-24 1.18 1.18 1.16 1.16 24.5M
2021-09-23 1.17 1.18 1.17 1.18 10.4M
2021-09-22 1.15 1.17 1.15 1.17 7.3M
2021-09-17 1.16 1.17 1.14 1.16 16.7M
2021-09-16 1.19 1.20 1.17 1.17 13.8M
2021-09-15 1.18 1.20 1.18 1.19 7.8M
2021-09-14 1.20 1.21 1.18 1.18 10.2M
2021-09-13 1.19 1.20 1.19 1.20 7.3M
2021-09-10 1.20 1.20 1.19 1.19 8.2M
2021-09-09 1.19 1.20 1.07 1.20 11.9M
2021-09-08 1.18 1.19 1.18 1.19 44.8M
2021-09-07 1.15 1.18 1.15 1.18 10.6M
2021-09-06 1.15 1.15 1.13 1.15 15.3M
2021-09-03 1.16 1.16 1.14 1.14 13.6M
2021-09-02 1.13 1.15 1.12 1.15 7.5M
2021-09-01 1.13 1.14 1.12 1.13 9.0M
2021-08-31 1.14 1.14 1.12 1.13 8.0M
2021-08-30 1.12 1.14 1.12 1.13 9.5M
2021-08-27 1.12 1.13 1.11 1.12 10.1M
2021-08-26 1.12 1.12 1.11 1.12 5.8M
2021-08-25 1.11 1.12 1.11 1.12 8.3M
2021-08-24 1.10 1.11 1.10 1.11 5.9M
2021-08-23 1.08 1.10 1.08 1.10 7.9M
2021-08-20 1.09 1.09 1.07 1.09 9.7M
2021-08-19 1.09 1.09 1.08 1.09 8.2M
2021-08-18 1.08 1.09 1.08 1.09 7.2M
2021-08-17 1.10 1.11 1.08 1.08 7.8M
2021-08-16 1.11 1.11 1.10 1.11 5.0M
2021-08-13 1.11 1.12 1.10 1.11 6.8M
2021-08-12 1.11 1.12 1.10 1.11 13.5M
2021-08-11 1.10 1.11 1.09 1.11 7.2M
2021-08-10 1.09 1.10 1.09 1.10 11.6M
2021-08-09 1.09 1.09 1.08 1.09 10.8M
2021-08-06 1.08 1.09 1.08 1.09 7.8M
2021-08-05 1.08 1.09 1.08 1.08 11.8M
2021-08-04 1.07 1.08 1.07 1.08 16.2M
2021-08-03 1.07 1.07 1.06 1.07 21.1M
2021-08-02 1.06 1.07 1.05 1.07 22.9M
2021-07-30 1.06 1.06 1.05 1.06 27.8M
2021-07-29 1.05 1.06 1.04 1.06 23.4M
2021-07-28 1.05 1.05 1.02 1.04 57.3M
2021-07-27 1.07 1.08 1.05 1.05 38.7M
2021-07-26 1.09 1.09 1.06 1.07 30.9M
2021-07-23 1.10 1.10 1.09 1.09 13.5M
2021-07-22 1.09 1.10 1.09 1.10 4.6M
2021-07-21 1.08 1.09 1.08 1.09 8.7M
2021-07-20 1.08 1.08 1.07 1.08 14.6M
2021-07-19 1.08 1.08 1.07 1.08 9.7M
2021-07-16 1.08 1.09 1.08 1.08 15.5M
2021-07-15 1.08 1.08 1.07 1.08 24.4M
2021-07-14 1.09 1.09 1.07 1.08 18.3M
2021-07-13 1.08 1.09 1.07 1.09 12.6M
2021-07-12 1.06 1.08 1.06 1.07 12.2M
2021-07-09 1.05 1.06 1.04 1.06 30.5M
2021-07-08 1.05 1.06 1.05 1.05 26.1M
2021-07-07 1.04 1.05 1.04 1.05 21.2M
2021-07-06 1.05 1.05 1.03 1.04 33.9M
2021-07-05 1.04 1.05 1.04 1.04 16.9M
2021-07-02 1.04 1.05 1.04 1.04 19.9M
2021-07-01 1.06 1.06 1.04 1.04 36.6M
2021-06-30 1.05 1.06 1.05 1.06 23.6M
2021-06-29 1.06 1.06 1.05 1.05 39.6M
2021-06-28 1.06 1.07 1.06 1.06 21.3M
2021-06-25 1.05 1.06 1.05 1.06 29.1M
2021-06-24 1.05 1.05 1.05 1.05 23.0M
2021-06-23 1.05 1.06 1.04 1.06 26.2M
2021-06-22 1.04 1.05 1.04 1.04 28.7M
2021-06-21 1.04 1.05 1.03 1.04 35.5M
2021-06-18 1.03 1.04 1.03 1.03 19.2M
2021-06-17 1.02 1.03 1.02 1.03 47.4M
2021-06-16 1.03 1.03 1.02 1.02 42.4M
2021-06-15 1.04 1.05 1.03 1.03 54.3M
2021-06-11 1.05 1.05 1.04 1.04 32.7M
2021-06-10 1.04 1.05 1.04 1.05 44.1M
2021-06-09 1.04 1.04 1.03 1.04 16.4M
2021-06-08 1.04 1.05 1.03 1.04 18.8M
2021-06-07 1.04 1.04 1.04 1.04 21.6M
2021-06-04 1.04 1.04 1.03 1.04 23.0M
2021-06-03 1.04 1.05 1.03 1.04 35.6M
2021-06-02 1.04 1.04 1.03 1.04 29.3M
2021-06-01 1.04 1.04 1.03 1.04 25.9M
2021-05-31 1.03 1.04 1.03 1.04 44.2M
2021-05-28 1.03 1.04 1.03 1.03 55.4M
2021-05-27 1.02 1.03 1.02 1.03 38.4M
2021-05-26 1.03 1.03 1.02 1.03 26.3M
2021-05-25 1.01 1.03 1.01 1.03 28.0M
2021-05-24 1.01 1.02 1.00 1.01 22.3M
2021-05-21 1.01 1.02 1.01 1.01 33.7M
2021-05-20 1.01 1.02 1.01 1.01 34.3M
2021-05-19 1.02 1.02 1.01 1.02 35.8M
2021-05-18 1.02 1.02 1.01 1.02 26.8M
2021-05-17 1.01 1.02 1.01 1.02 27.6M
2021-05-14 1.00 1.01 0.99 1.01 39.1M
2021-05-13 1.00 1.00 0.99 0.99 20.2M
2021-05-12 0.99 1.01 0.99 1.00 27.7M
2021-05-11 1.00 1.00 0.98 1.00 20.9M
2021-05-10 1.00 1.00 0.99 1.00 29.3M
2021-05-07 1.00 1.01 0.99 1.00 23.8M
2021-05-06 1.00 1.01 0.99 1.00 33.7M
2021-04-30 1.00 1.00 0.99 1.00 37.6M
2021-04-29 1.00 1.00 1.00 1.00 34.8M
2021-04-28 0.99 1.00 0.99 1.00 27.9M
2021-04-27 0.99 1.00 0.99 0.99 29.3M
2021-04-26 1.00 1.01 0.99 0.99 33.7M
2021-04-23 0.99 1.00 0.99 1.00 31.5M
2021-04-22 0.99 1.00 0.99 0.99 32.1M
2021-04-21 0.99 0.99 0.98 0.99 34.5M
2021-04-20 0.99 1.00 0.99 0.99 39.3M
2021-04-19 0.98 0.99 0.97 0.99 31.7M
2021-04-16 0.96 0.98 0.96 0.98 18.4M
2021-04-15 0.97 0.97 0.96 0.97 39.4M
2021-04-14 0.96 0.97 0.96 0.97 31.6M
2021-04-13 0.96 0.97 0.95 0.96 37.1M
2021-04-12 0.98 0.98 0.96 0.96 50.1M
2021-04-09 0.98 0.98 0.97 0.98 42.3M
2021-04-08 0.98 0.98 0.97 0.98 21.3M
2021-04-07 0.97 0.98 0.97 0.98 26.2M
2021-04-06 0.98 0.98 0.97 0.98 24.7M
2021-04-02 0.97 0.98 0.97 0.97 22.8M
2021-04-01 0.96 0.97 0.96 0.97 28.9M
2021-03-31 0.97 0.97 0.95 0.96 25.5M
2021-03-30 0.96 0.97 0.96 0.97 20.9M
2021-03-29 0.96 0.97 0.96 0.96 26.3M
2021-03-26 0.95 0.96 0.95 0.96 18.5M
2021-03-25 0.95 0.95 0.94 0.95 40.2M
2021-03-24 0.95 0.96 0.94 0.95 32.6M
2021-03-23 0.97 0.97 0.95 0.96 23.4M
2021-03-22 0.95 0.97 0.95 0.97 33.3M
2021-03-19 0.96 0.96 0.95 0.95 31.4M
2021-03-18 0.96 0.97 0.96 0.96 36.0M
2021-03-17 0.95 0.96 0.94 0.96 27.3M
2021-03-16 0.95 0.96 0.94 0.95 45.7M
2021-03-15 0.96 0.96 0.94 0.95 27.0M
2021-03-12 0.95 0.96 0.94 0.96 38.1M
2021-03-11 0.93 0.95 0.93 0.95 34.7M
2021-03-10 0.95 0.95 0.93 0.93 28.3M
2021-03-09 0.96 0.96 0.93 0.94 36.0M
2021-03-08 0.99 1.00 0.96 0.96 37.1M
2021-03-05 0.98 0.99 0.97 0.99 36.4M
2021-03-04 0.99 1.00 0.98 0.98 32.9M
2021-03-03 0.99 1.00 0.99 1.00 34.2M
2021-03-02 1.00 1.00 0.98 0.99 47.3M
2021-03-01 0.98 1.00 0.98 1.00 23.8M
2021-02-26 0.99 0.99 0.97 0.98 48.3M
2021-02-25 1.00 1.01 1.00 1.00 31.9M
2021-02-24 1.02 1.02 0.99 1.00 43.9M
2021-02-23 1.02 1.03 1.02 1.02 40.3M
2021-02-22 1.03 1.04 1.02 1.02 45.4M
2021-02-19 1.01 1.03 1.00 1.03 55.1M
2021-02-18 1.01 1.03 1.01 1.01 73.8M
2021-02-10 0.99 1.00 0.99 1.00 65.6M
2021-02-09 0.97 0.99 0.97 0.99 23.8M
2021-02-08 0.96 0.98 0.96 0.97 39.1M
2021-02-05 0.97 0.98 0.96 0.96 50.4M
2021-02-04 0.98 0.98 0.96 0.97 48.2M
2021-02-03 0.99 0.99 0.98 0.98 37.3M
2021-02-02 0.98 0.99 0.98 0.99 47.6M
2021-02-01 0.97 0.98 0.97 0.98 48.0M
2021-01-29 0.99 0.99 0.96 0.97 62.7M
2021-01-28 1.00 1.00 0.98 0.98 53.9M
2021-01-27 1.00 1.01 0.99 1.00 46.2M
2021-01-26 1.02 1.02 1.00 1.00 69.8M
2021-01-25 1.02 1.03 1.01 1.02 79.8M
2021-01-22 1.01 1.02 1.01 1.02 72.4M
2021-01-21 1.00 1.02 1.00 1.01 52.2M
2021-01-20 0.99 1.00 0.99 1.00 55.1M
2021-01-19 1.00 1.00 0.99 0.99 47.3M
2021-01-18 0.98 1.00 0.98 1.00 49.5M
2021-01-15 0.99 0.99 0.97 0.98 49.9M
2021-01-14 0.99 1.00 0.98 0.99 37.2M
2021-01-13 1.00 1.00 0.99 0.99 55.5M
2021-01-12 0.99 1.00 0.99 1.00 46.5M
2021-01-11 1.00 1.01 0.98 0.99 92.4M
2021-01-08 1.00 1.01 0.99 1.00 97.6M
2021-01-07 1.00 1.00 0.99 1.00 61.2M
2021-01-06 1.00 1.00 0.99 1.00 86.1M
2021-01-05 0.99 1.00 0.99 1.00 121.6M
2021-01-04 0.98 0.99 0.97 0.99 88.8M