TianHong CSI Computer Theme (159998)

159998
🏛️ China →
1.08
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 1.09 1.10 1.08 1.09 5.1M
2021-12-30 1.08 1.09 1.08 1.08 37.5M
2021-12-29 1.09 1.09 1.08 1.08 14.1M
2021-12-28 1.09 1.09 1.08 1.09 3.2M
2021-12-27 1.08 1.09 1.08 1.08 31.2M
2021-12-24 1.09 1.09 1.08 1.08 10.4M
2021-12-23 1.09 1.10 1.09 1.09 2.9M
2021-12-22 1.09 1.10 1.08 1.09 7.4M
2021-12-21 1.07 1.09 1.07 1.09 6.0M
2021-12-20 1.09 1.09 1.07 1.07 3.5M
2021-12-17 1.10 1.10 1.08 1.09 3.9M
2021-12-16 1.10 1.11 1.10 1.10 4.6M
2021-12-15 1.12 1.12 1.10 1.11 9.4M
2021-12-14 1.11 1.12 1.10 1.12 18.6M
2021-12-13 1.11 1.12 1.10 1.11 24.2M
2021-12-10 1.10 1.11 1.10 1.10 8.1M
2021-12-09 1.10 1.12 1.09 1.11 5.2M
2021-12-08 1.07 1.10 1.07 1.10 6.1M
2021-12-07 1.08 1.08 1.06 1.07 8.0M
2021-12-06 1.09 1.09 1.07 1.07 7.0M
2021-12-03 1.08 1.09 1.08 1.09 3.4M
2021-12-02 1.10 1.10 1.08 1.08 4.1M
2021-12-01 1.10 1.11 1.10 1.10 6.9M
2021-11-30 1.08 1.10 1.08 1.09 6.3M
2021-11-29 1.07 1.08 1.06 1.08 8.7M
2021-11-26 1.09 1.09 1.07 1.09 3.6M
2021-11-25 1.09 1.09 1.08 1.09 4.9M
2021-11-24 1.09 1.10 1.09 1.09 7.6M
2021-11-23 1.10 1.10 1.09 1.10 9.7M
2021-11-22 1.09 1.11 1.09 1.10 13.3M
2021-11-19 1.08 1.09 1.08 1.09 7.3M
2021-11-18 1.10 1.11 1.08 1.09 7.3M
2021-11-17 1.10 1.11 1.10 1.10 18.1M
2021-11-16 1.11 1.11 1.10 1.10 6.7M
2021-11-15 1.11 1.12 1.10 1.10 9.9M
2021-11-12 1.09 1.11 1.09 1.10 12.9M
2021-11-11 1.09 1.09 1.08 1.09 11.5M
2021-11-10 1.08 1.09 1.08 1.08 4.5M
2021-11-09 1.08 1.09 1.07 1.09 11.1M
2021-11-08 1.08 1.08 1.07 1.07 8.9M
2021-11-05 1.07 1.08 1.07 1.08 18.9M
2021-11-04 1.06 1.07 1.05 1.07 9.6M
2021-11-03 1.06 1.06 1.05 1.06 10.4M
2021-11-02 1.07 1.07 1.05 1.05 13.1M
2021-11-01 1.06 1.06 1.05 1.06 4.2M
2021-10-29 1.04 1.06 1.04 1.06 2.5M
2021-10-28 1.04 1.05 1.03 1.04 3.4M
2021-10-27 1.06 1.06 1.04 1.04 3.1M
2021-10-26 1.06 1.06 1.05 1.05 4.3M
2021-10-25 1.06 1.06 1.04 1.06 4.7M
2021-10-22 1.06 1.07 1.05 1.06 5.9M
2021-10-21 1.06 1.06 1.05 1.06 5.5M
2021-10-20 1.07 1.08 1.06 1.06 3.9M
2021-10-19 1.05 1.06 1.05 1.06 6.5M
2021-10-18 1.06 1.06 1.05 1.05 6.7M
2021-10-15 1.06 1.07 1.05 1.06 7.6M
2021-10-14 1.06 1.06 1.05 1.06 2.9M
2021-10-13 1.05 1.05 1.04 1.05 9.1M
2021-10-12 1.06 1.06 1.04 1.04 3.4M
2021-10-11 1.06 1.07 1.06 1.06 8.0M
2021-10-08 1.06 1.07 1.06 1.07 10.6M
2021-09-30 1.05 1.05 1.03 1.05 4.4M
2021-09-29 1.05 1.06 1.03 1.03 2.5M
2021-09-28 1.06 1.08 1.04 1.05 1.4M
2021-09-27 1.07 1.08 1.05 1.06 3.3M
2021-09-24 1.06 1.07 1.05 1.06 6.8M
2021-09-23 1.04 1.06 1.04 1.05 6.5M
2021-09-22 1.04 1.04 1.03 1.04 17.3M
2021-09-17 1.05 1.05 1.03 1.04 18.6M
2021-09-16 1.06 1.06 1.04 1.04 8.7M
2021-09-15 1.06 1.06 1.05 1.06 7.8M
2021-09-14 1.07 1.09 1.06 1.07 8.4M
2021-09-13 1.07 1.07 1.06 1.07 5.8M
2021-09-10 1.07 1.07 1.06 1.07 5.0M
2021-09-09 1.07 1.08 1.06 1.06 5.6M
2021-09-08 1.08 1.08 1.07 1.08 7.4M
2021-09-07 1.07 1.08 1.07 1.08 8.1M
2021-09-06 1.05 1.07 1.04 1.07 5.3M
2021-09-03 1.05 1.06 1.04 1.05 5.2M
2021-09-02 1.06 1.06 1.04 1.05 12.8M
2021-09-01 1.05 1.06 1.03 1.05 4.7M
2021-08-31 1.07 1.07 1.04 1.05 9.9M
2021-08-30 1.07 1.08 1.06 1.06 6.9M
2021-08-27 1.07 1.07 1.06 1.06 7.7M
2021-08-26 1.10 1.10 1.07 1.07 6.7M
2021-08-25 1.11 1.11 1.09 1.10 6.9M
2021-08-24 1.10 1.11 1.10 1.10 2.7M
2021-08-23 1.09 1.11 1.08 1.10 4.6M
2021-08-20 1.09 1.09 1.06 1.07 5.4M
2021-08-19 1.08 1.09 1.08 1.08 4.9M
2021-08-18 1.08 1.08 1.06 1.08 7.2M
2021-08-17 1.11 1.11 1.07 1.08 5.9M
2021-08-16 1.10 1.11 1.10 1.10 6.2M
2021-08-13 1.13 1.13 1.10 1.10 10.1M
2021-08-12 1.13 1.15 1.13 1.13 3.7M
2021-08-11 1.15 1.15 1.11 1.13 4.6M
2021-08-10 1.14 1.15 1.13 1.15 5.8M
2021-08-09 1.12 1.14 1.11 1.14 9.4M
2021-08-06 1.12 1.13 1.11 1.12 6.0M
2021-08-05 1.15 1.15 1.12 1.12 9.5M
2021-08-04 1.14 1.15 1.13 1.15 9.5M
2021-08-03 1.13 1.15 1.12 1.14 4.3M
2021-08-02 1.11 1.14 1.09 1.13 4.0M
2021-07-30 1.10 1.11 1.09 1.11 7.5M
2021-07-29 1.08 1.12 1.08 1.10 13.8M
2021-07-28 1.10 1.10 1.06 1.08 4.8M
2021-07-27 1.12 1.14 1.10 1.10 9.3M
2021-07-26 1.14 1.15 1.10 1.12 4.7M
2021-07-23 1.17 1.17 1.14 1.14 6.2M
2021-07-22 1.17 1.18 1.17 1.17 7.0M
2021-07-21 1.15 1.17 1.14 1.17 7.4M
2021-07-20 1.16 1.16 1.13 1.14 6.3M
2021-07-19 1.15 1.16 1.13 1.16 6.7M
2021-07-16 1.15 1.17 1.15 1.15 34.2M
2021-07-15 1.16 1.16 1.15 1.16 11.6M
2021-07-14 1.17 1.17 1.16 1.16 16.0M
2021-07-13 1.16 1.19 1.16 1.17 30.7M
2021-07-12 1.12 1.16 1.11 1.16 20.5M
2021-07-09 1.13 1.13 1.10 1.11 15.8M
2021-07-08 1.11 1.13 1.11 1.13 21.7M
2021-07-07 1.11 1.12 1.10 1.12 17.3M
2021-07-06 1.12 1.13 1.10 1.11 18.6M
2021-07-05 1.10 1.13 1.10 1.12 14.4M
2021-07-02 1.13 1.13 1.11 1.11 21.7M
2021-07-01 1.15 1.16 1.13 1.13 15.8M
2021-06-30 1.13 1.15 1.13 1.15 25.9M
2021-06-29 1.13 1.15 1.13 1.13 10.7M
2021-06-28 1.13 1.14 1.12 1.14 11.9M
2021-06-25 1.13 1.13 1.12 1.13 10.0M
2021-06-24 1.14 1.14 1.12 1.13 7.8M
2021-06-23 1.14 1.15 1.13 1.14 10.9M
2021-06-22 1.15 1.15 1.14 1.14 9.6M
2021-06-21 1.14 1.15 1.13 1.15 12.5M
2021-06-18 1.15 1.15 1.13 1.14 10.7M
2021-06-17 1.11 1.15 1.11 1.14 12.3M
2021-06-16 1.14 1.14 1.11 1.11 11.3M
2021-06-15 1.14 1.15 1.13 1.14 11.4M
2021-06-11 1.16 1.17 1.14 1.15 13.9M
2021-06-10 1.11 1.16 1.10 1.15 22.8M
2021-06-09 1.10 1.11 1.10 1.11 8.1M
2021-06-08 1.11 1.11 1.10 1.10 11.2M
2021-06-07 1.08 1.11 1.08 1.11 10.2M
2021-06-04 1.08 1.09 1.08 1.08 12.4M
2021-06-03 1.09 1.10 1.08 1.08 13.4M
2021-06-02 1.12 1.12 1.08 1.09 21.7M
2021-06-01 1.12 1.12 1.10 1.12 21.5M
2021-05-31 1.10 1.12 1.10 1.11 19.5M
2021-05-28 1.10 1.11 1.10 1.11 21.1M
2021-05-27 1.10 1.11 1.10 1.10 12.2M
2021-05-26 1.12 1.12 1.10 1.10 14.4M
2021-05-25 1.09 1.11 1.08 1.11 23.6M
2021-05-24 1.06 1.09 1.06 1.08 27.4M
2021-05-21 1.06 1.07 1.05 1.05 15.2M
2021-05-20 1.05 1.07 1.05 1.06 18.1M
2021-05-19 1.06 1.06 1.05 1.06 10.6M
2021-05-18 1.06 1.07 1.05 1.06 6.2M
2021-05-17 1.04 1.07 1.04 1.05 7.4M
2021-05-14 1.02 1.04 1.02 1.04 8.1M
2021-05-13 1.03 1.03 1.02 1.02 6.5M
2021-05-12 1.02 1.03 1.01 1.03 7.5M
2021-05-11 1.00 1.02 0.99 1.02 12.3M
2021-05-10 1.01 1.02 1.00 1.01 9.5M
2021-05-07 1.02 1.03 1.01 1.01 10.2M
2021-05-06 1.03 1.04 1.02 1.02 10.8M
2021-04-30 1.04 1.05 1.03 1.04 14.3M
2021-04-29 1.08 1.08 1.05 1.05 9.4M
2021-04-28 1.05 1.05 1.04 1.05 7.7M
2021-04-27 1.04 1.05 1.04 1.05 5.1M
2021-04-26 1.06 1.07 1.05 1.05 8.0M
2021-04-23 1.07 1.07 1.06 1.06 12.0M
2021-04-22 1.07 1.07 1.06 1.07 9.3M
2021-04-21 1.07 1.07 1.06 1.07 10.4M
2021-04-20 1.05 1.08 1.05 1.07 9.7M
2021-04-19 1.03 1.07 1.03 1.07 15.5M
2021-04-16 1.02 1.04 1.02 1.04 9.6M
2021-04-15 1.03 1.03 1.02 1.03 9.8M
2021-04-14 1.01 1.03 1.01 1.03 12.4M
2021-04-13 1.01 1.02 1.01 1.01 10.3M
2021-04-12 1.03 1.03 1.00 1.01 8.7M
2021-04-09 1.03 1.04 1.02 1.03 15.8M
2021-04-08 1.04 1.05 1.03 1.04 13.2M
2021-04-07 1.05 1.06 1.03 1.04 9.5M
2021-04-06 1.04 1.05 1.04 1.05 16.1M
2021-04-02 1.04 1.05 1.03 1.04 11.8M
2021-04-01 1.03 1.04 1.02 1.03 13.6M
2021-03-31 1.02 1.03 1.02 1.03 12.1M
2021-03-30 1.02 1.03 1.01 1.02 12.0M
2021-03-29 1.02 1.03 1.02 1.02 11.2M
2021-03-26 1.00 1.03 1.00 1.03 24.6M
2021-03-25 0.99 1.01 0.99 1.00 14.1M
2021-03-24 1.01 1.01 0.99 0.99 12.1M
2021-03-23 1.01 1.01 1.00 1.00 12.6M
2021-03-22 0.99 1.01 0.99 1.01 10.9M
2021-03-19 1.00 1.00 0.98 0.99 4.4M
2021-03-18 1.00 1.00 1.00 1.00 10.2M
2021-03-17 1.00 1.00 0.98 1.00 7.0M
2021-03-16 0.99 1.00 0.98 0.99 5.7M
2021-03-15 1.01 1.01 0.98 0.99 8.3M
2021-03-12 1.02 1.02 1.00 1.01 10.7M
2021-03-11 1.02 1.02 1.00 1.02 9.7M
2021-03-10 1.01 1.03 1.00 1.00 8.7M
2021-03-09 1.04 1.04 1.00 1.01 10.8M
2021-03-08 1.08 1.08 1.03 1.04 14.9M
2021-03-05 1.06 1.07 1.04 1.07 13.6M
2021-03-04 1.08 1.08 1.05 1.06 10.7M
2021-03-03 1.07 1.08 1.07 1.08 10.0M
2021-03-02 1.08 1.09 1.07 1.08 11.6M
2021-03-01 1.06 1.08 1.06 1.08 12.8M
2021-02-26 1.07 1.07 1.05 1.06 10.0M
2021-02-25 1.08 1.09 1.07 1.07 10.1M
2021-02-24 1.09 1.11 1.07 1.08 11.5M
2021-02-23 1.10 1.11 1.09 1.09 15.8M
2021-02-22 1.12 1.13 1.10 1.10 25.5M
2021-02-19 1.12 1.13 1.10 1.13 30.0M
2021-02-18 1.13 1.14 1.12 1.12 15.7M
2021-02-10 1.09 1.12 1.09 1.12 25.8M
2021-02-09 1.06 1.09 1.06 1.09 24.0M
2021-02-08 1.05 1.07 1.04 1.06 27.7M
2021-02-05 1.07 1.07 1.04 1.05 38.2M
2021-02-04 1.09 1.09 1.05 1.07 43.3M
2021-02-03 1.13 1.13 1.09 1.09 24.0M
2021-02-02 1.12 1.13 1.11 1.13 26.5M
2021-02-01 1.11 1.12 1.10 1.11 34.4M
2021-01-29 1.11 1.13 1.09 1.10 37.6M
2021-01-28 1.13 1.14 1.11 1.11 26.2M
2021-01-27 1.14 1.15 1.13 1.15 25.4M
2021-01-26 1.17 1.17 1.14 1.14 21.3M
2021-01-25 1.17 1.19 1.16 1.17 32.6M
2021-01-22 1.18 1.18 1.16 1.17 34.8M
2021-01-21 1.15 1.19 1.15 1.18 65.0M
2021-01-20 1.16 1.16 1.15 1.16 32.8M
2021-01-19 1.15 1.17 1.15 1.16 39.8M
2021-01-18 1.11 1.16 1.11 1.15 37.7M
2021-01-15 1.13 1.14 1.11 1.12 23.7M
2021-01-14 1.13 1.14 1.11 1.13 37.0M
2021-01-13 1.14 1.14 1.12 1.13 29.1M
2021-01-12 1.13 1.14 1.12 1.14 33.9M
2021-01-11 1.13 1.15 1.12 1.13 32.1M
2021-01-08 1.10 1.13 1.10 1.12 29.1M
2021-01-07 1.13 1.13 1.09 1.10 30.2M
2021-01-06 1.14 1.15 1.12 1.13 28.3M
2021-01-05 1.14 1.15 1.12 1.14 46.4M
2021-01-04 1.11 1.13 1.10 1.13 34.5M