TianHong CSI Full Health Eqt

159873
🏛️ China →
0.63
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
2022-12-30 0.77 0.77 0.76 0.76 6.1M
2022-12-29 0.76 0.77 0.76 0.77 10.0M
2022-12-28 0.76 0.77 0.76 0.76 17.5M
2022-12-27 0.75 0.76 0.74 0.76 16.4M
2022-12-26 0.76 0.76 0.75 0.75 14.5M
2022-12-23 0.74 0.76 0.74 0.76 28.8M
2022-12-22 0.74 0.75 0.74 0.74 8.0M
2022-12-21 0.74 0.75 0.74 0.74 11.2M
2022-12-20 0.75 0.76 0.74 0.74 10.0M
2022-12-19 0.78 0.78 0.75 0.75 17.7M
2022-12-16 0.77 0.78 0.77 0.77 7.3M
2022-12-15 0.78 0.78 0.77 0.78 10.6M
2022-12-14 0.78 0.78 0.77 0.78 13.7M
2022-12-13 0.79 0.79 0.78 0.78 13.7M
2022-12-12 0.79 0.80 0.79 0.79 13.4M
2022-12-09 0.78 0.79 0.78 0.79 26.7M
2022-12-08 0.78 0.78 0.77 0.78 15.0M
2022-12-07 0.77 0.78 0.76 0.78 19.4M
2022-12-06 0.78 0.78 0.77 0.77 18.4M
2022-12-05 0.79 0.79 0.77 0.78 13.1M
2022-12-02 0.78 0.79 0.78 0.78 12.4M
2022-12-01 0.78 0.80 0.77 0.78 13.0M
2022-11-30 0.79 0.79 0.77 0.78 13.2M
2022-11-29 0.76 0.79 0.75 0.78 20.7M
2022-11-28 0.76 0.76 0.75 0.76 14.8M
2022-11-25 0.77 0.77 0.75 0.76 12.1M
2022-11-24 0.76 0.77 0.76 0.77 8.6M
2022-11-23 0.77 0.77 0.76 0.76 14.1M
2022-11-22 0.79 0.80 0.77 0.77 15.1M
2022-11-21 0.79 0.80 0.78 0.80 15.0M
2022-11-18 0.79 0.81 0.79 0.80 27.2M
2022-11-17 0.79 0.80 0.78 0.79 27.8M
2022-11-16 0.80 0.80 0.79 0.79 12.7M
2022-11-15 0.79 0.80 0.77 0.79 19.0M
2022-11-14 0.77 0.79 0.76 0.79 23.0M
2022-11-11 0.79 0.80 0.77 0.77 27.1M
2022-11-10 0.77 0.78 0.77 0.77 13.5M
2022-11-09 0.78 0.78 0.77 0.77 12.2M
2022-11-08 0.78 0.78 0.77 0.78 11.3M
2022-11-07 0.79 0.79 0.78 0.78 25.6M
2022-11-04 0.78 0.80 0.78 0.79 30.3M
2022-11-03 0.77 0.79 0.77 0.78 19.0M
2022-11-02 0.77 0.80 0.76 0.78 56.5M
2022-11-01 0.75 0.77 0.74 0.77 32.0M
2022-10-31 0.75 0.77 0.74 0.76 16.6M
2022-10-28 0.77 0.78 0.75 0.76 18.9M
2022-10-27 0.79 0.79 0.77 0.78 25.5M
2022-10-26 0.76 0.80 0.76 0.79 23.2M
2022-10-25 0.77 0.78 0.75 0.76 23.1M
2022-10-24 0.81 0.81 0.78 0.78 21.7M
2022-10-21 0.80 0.81 0.79 0.81 15.5M
2022-10-20 0.79 0.82 0.79 0.81 22.7M
2022-10-19 0.80 0.80 0.79 0.80 23.7M
2022-10-18 0.80 0.82 0.78 0.81 35.9M
2022-10-17 0.79 0.87 0.79 0.80 53.6M
2022-10-14 0.73 0.79 0.71 0.79 38.0M
2022-10-13 0.71 0.73 0.70 0.72 9.3M
2022-10-12 0.70 0.71 0.68 0.71 14.2M
2022-10-11 0.71 0.71 0.70 0.70 11.5M
2022-10-10 0.73 0.74 0.71 0.71 13.1M
2022-09-30 0.73 0.74 0.72 0.72 11.8M
2022-09-29 0.71 0.78 0.71 0.73 16.7M
2022-09-28 0.71 0.73 0.70 0.71 10.7M
2022-09-27 0.67 0.71 0.67 0.71 15.3M
2022-09-26 0.67 0.68 0.67 0.67 9.5M
2022-09-23 0.69 0.69 0.66 0.67 13.0M
2022-09-22 0.69 0.69 0.68 0.68 8.2M
2022-09-21 0.71 0.71 0.69 0.69 11.0M
2022-09-20 0.71 0.72 0.70 0.71 9.0M
2022-09-19 0.72 0.72 0.70 0.71 9.1M
2022-09-16 0.74 0.74 0.72 0.72 9.1M
2022-09-15 0.75 0.76 0.73 0.74 5.7M
2022-09-14 0.74 0.75 0.74 0.75 8.1M
2022-09-13 0.74 0.76 0.74 0.75 8.1M
2022-09-09 0.73 0.76 0.73 0.75 13.8M
2022-09-08 0.74 0.74 0.73 0.73 8.0M
2022-09-07 0.73 0.74 0.73 0.74 9.6M
2022-09-06 0.74 0.74 0.73 0.74 11.1M
2022-09-05 0.75 0.76 0.74 0.74 11.0M
2022-09-02 0.75 0.75 0.74 0.74 9.2M
2022-09-01 0.74 0.75 0.74 0.74 9.2M
2022-08-31 0.75 0.75 0.74 0.74 11.1M
2022-08-30 0.74 0.74 0.74 0.74 13.3M
2022-08-29 0.74 0.74 0.73 0.74 15.1M
2022-08-26 0.74 0.75 0.74 0.74 12.0M
2022-08-25 0.74 0.75 0.73 0.74 10.0M
2022-08-24 0.75 0.75 0.74 0.74 12.0M
2022-08-23 0.76 0.76 0.74 0.75 12.7M
2022-08-22 0.75 0.76 0.74 0.76 9.7M
2022-08-19 0.76 0.76 0.75 0.75 10.7M
2022-08-18 0.77 0.77 0.76 0.76 10.3M
2022-08-17 0.76 0.77 0.76 0.77 9.9M
2022-08-16 0.77 0.77 0.76 0.76 10.1M
2022-08-15 0.78 0.78 0.77 0.77 11.1M
2022-08-12 0.78 0.78 0.77 0.78 9.1M
2022-08-11 0.76 0.78 0.76 0.78 9.7M
2022-08-10 0.77 0.77 0.76 0.76 10.1M
2022-08-09 0.77 0.77 0.77 0.77 9.7M
2022-08-08 0.78 0.78 0.77 0.77 10.3M
2022-08-05 0.76 0.78 0.76 0.77 10.1M
2022-08-04 0.76 0.76 0.75 0.76 9.1M
2022-08-03 0.75 0.77 0.75 0.75 7.9M
2022-08-02 0.77 0.77 0.74 0.75 9.1M
2022-08-01 0.77 0.78 0.76 0.78 8.6M
2022-07-29 0.78 0.79 0.77 0.77 9.1M
2022-07-28 0.79 0.79 0.78 0.79 10.0M
2022-07-27 0.79 0.80 0.79 0.79 8.4M
2022-07-26 0.80 0.80 0.79 0.79 8.9M
2022-07-25 0.79 0.80 0.79 0.80 12.0M
2022-07-22 0.81 0.81 0.78 0.79 13.3M
2022-07-21 0.81 0.81 0.80 0.80 9.0M
2022-07-20 0.80 0.81 0.79 0.81 11.5M
2022-07-19 0.80 0.80 0.79 0.79 10.0M
2022-07-18 0.80 0.80 0.78 0.80 8.6M
2022-07-15 0.80 0.81 0.79 0.79 9.3M
2022-07-14 0.80 0.81 0.80 0.81 5.1M
2022-07-13 0.79 0.80 0.79 0.79 9.2M
2022-07-12 0.81 0.81 0.79 0.79 9.5M
2022-07-11 0.82 0.83 0.80 0.81 9.1M
2022-07-08 0.81 0.82 0.81 0.82 8.6M
2022-07-07 0.83 0.83 0.80 0.81 13.2M
2022-07-06 0.84 0.84 0.82 0.83 11.0M
2022-07-05 0.85 0.85 0.83 0.84 17.2M
2022-07-04 0.82 0.85 0.82 0.84 11.9M
2022-07-01 0.83 0.83 0.74 0.82 9.6M
2022-06-30 0.81 0.83 0.81 0.82 12.6M
2022-06-29 0.81 0.82 0.80 0.81 11.3M
2022-06-28 0.81 0.81 0.79 0.81 10.3M
2022-06-27 0.80 0.81 0.80 0.81 11.7M
2022-06-24 0.80 0.81 0.79 0.80 9.6M
2022-06-23 0.79 0.80 0.78 0.79 10.7M
2022-06-22 0.80 0.81 0.79 0.79 13.1M
2022-06-21 0.80 0.81 0.79 0.80 12.7M
2022-06-20 0.79 0.81 0.79 0.80 14.0M
2022-06-17 0.77 0.80 0.76 0.79 13.6M
2022-06-16 0.76 0.78 0.76 0.77 15.8M
2022-06-15 0.75 0.77 0.75 0.75 10.6M
2022-06-14 0.74 0.75 0.73 0.75 11.1M
2022-06-13 0.75 0.75 0.74 0.75 10.1M
2022-06-10 0.73 0.75 0.73 0.75 11.6M
2022-06-09 0.76 0.76 0.74 0.74 13.4M
2022-06-08 0.75 0.77 0.75 0.76 11.4M
2022-06-07 0.75 0.76 0.74 0.76 15.5M
2022-06-06 0.74 0.75 0.73 0.75 14.9M
2022-06-02 0.74 0.74 0.73 0.74 12.7M
2022-06-01 0.74 0.75 0.74 0.74 13.3M
2022-05-31 0.72 0.74 0.71 0.74 12.8M
2022-05-30 0.71 0.73 0.71 0.72 10.9M
2022-05-27 0.72 0.73 0.71 0.71 12.0M
2022-05-26 0.73 0.73 0.71 0.72 10.5M
2022-05-25 0.71 0.73 0.71 0.72 14.8M
2022-05-24 0.74 0.74 0.72 0.72 11.4M
2022-05-23 0.74 0.75 0.74 0.74 10.6M
2022-05-20 0.72 0.74 0.72 0.74 11.9M
2022-05-19 0.72 0.72 0.71 0.72 14.3M
2022-05-18 0.73 0.73 0.72 0.72 15.2M
2022-05-17 0.73 0.73 0.72 0.73 25.8M
2022-05-16 0.75 0.75 0.73 0.73 10.4M
2022-05-13 0.75 0.75 0.74 0.75 13.2M
2022-05-12 0.73 0.75 0.73 0.75 12.3M
2022-05-11 0.73 0.75 0.72 0.73 16.6M
2022-05-10 0.72 0.73 0.71 0.73 10.9M
2022-05-09 0.73 0.74 0.72 0.72 13.5M
2022-05-06 0.74 0.74 0.72 0.73 15.2M
2022-05-05 0.72 0.74 0.72 0.74 14.2M
2022-04-29 0.70 0.72 0.70 0.72 12.0M
2022-04-28 0.71 0.71 0.70 0.70 20.9M
2022-04-27 0.70 0.72 0.69 0.72 12.0M
2022-04-26 0.69 0.72 0.69 0.70 15.9M
2022-04-25 0.73 0.73 0.69 0.69 13.9M
2022-04-22 0.72 0.74 0.72 0.73 11.9M
2022-04-21 0.75 0.75 0.73 0.73 25.4M
2022-04-20 0.76 0.77 0.75 0.75 15.3M
2022-04-19 0.78 0.78 0.76 0.76 10.0M
2022-04-18 0.78 0.78 0.77 0.78 15.5M
2022-04-15 0.78 0.79 0.77 0.78 8.3M
2022-04-14 0.77 0.79 0.77 0.78 14.4M
2022-04-13 0.77 0.78 0.76 0.77 12.5M
2022-04-12 0.75 0.77 0.75 0.77 8.2M
2022-04-11 0.76 0.76 0.75 0.75 13.6M
2022-04-08 0.77 0.77 0.76 0.77 11.7M
2022-04-07 0.78 0.79 0.77 0.77 10.4M
2022-04-06 0.79 0.79 0.78 0.78 5.4M
2022-04-01 0.79 0.79 0.77 0.79 11.8M
2022-03-31 0.79 0.80 0.78 0.79 10.1M
2022-03-30 0.76 0.79 0.76 0.79 9.4M
2022-03-29 0.76 0.77 0.76 0.76 13.8M
2022-03-28 0.76 0.77 0.76 0.76 9.8M
2022-03-25 0.79 0.79 0.77 0.77 10.1M
2022-03-24 0.78 0.80 0.77 0.79 12.6M
2022-03-23 0.77 0.79 0.77 0.78 10.9M
2022-03-22 0.79 0.79 0.77 0.77 8.7M
2022-03-21 0.78 0.79 0.77 0.79 12.0M
2022-03-18 0.78 0.78 0.77 0.78 14.0M
2022-03-17 0.75 0.80 0.75 0.78 16.6M
2022-03-16 0.77 0.78 0.72 0.76 22.7M
2022-03-15 0.78 0.80 0.75 0.77 10.2M
2022-03-14 0.83 0.85 0.80 0.80 12.6M
2022-03-11 0.78 0.82 0.77 0.81 15.5M
2022-03-10 0.76 0.78 0.76 0.78 12.7M
2022-03-09 0.77 0.77 0.73 0.75 10.5M
2022-03-08 0.80 0.80 0.77 0.77 13.2M
2022-03-07 0.82 0.82 0.79 0.80 8.6M
2022-03-04 0.82 0.84 0.82 0.82 9.1M
2022-03-03 0.83 0.83 0.82 0.82 7.9M
2022-03-02 0.82 0.83 0.82 0.83 9.6M
2022-03-01 0.84 0.84 0.83 0.83 9.9M
2022-02-28 0.83 0.84 0.82 0.84 7.9M
2022-02-25 0.79 0.83 0.79 0.83 16.9M
2022-02-24 0.82 0.82 0.79 0.80 10.1M
2022-02-23 0.81 0.82 0.81 0.82 10.0M
2022-02-22 0.82 0.82 0.80 0.81 9.4M
2022-02-21 0.82 0.82 0.81 0.82 10.2M
2022-02-18 0.81 0.82 0.80 0.82 9.5M
2022-02-17 0.80 0.82 0.80 0.81 8.7M
2022-02-16 0.81 0.82 0.81 0.81 11.5M
2022-02-15 0.78 0.81 0.78 0.81 16.5M
2022-02-14 0.77 0.78 0.77 0.78 11.5M
2022-02-11 0.81 0.81 0.78 0.78 13.8M
2022-02-10 0.81 0.82 0.81 0.81 10.2M
2022-02-09 0.80 0.81 0.80 0.81 12.8M
2022-02-08 0.80 0.81 0.79 0.81 11.0M
2022-02-07 0.80 0.81 0.80 0.80 10.7M
2022-01-28 0.80 0.81 0.79 0.80 6.2M
2022-01-27 0.82 0.82 0.80 0.80 12.6M
2022-01-26 0.82 0.83 0.81 0.82 15.3M
2022-01-25 0.85 0.85 0.82 0.82 16.3M
2022-01-24 0.85 0.85 0.84 0.85 10.7M
2022-01-21 0.89 0.89 0.85 0.85 29.6M
2022-01-20 0.90 0.90 0.88 0.89 18.6M
2022-01-19 0.91 0.91 0.89 0.89 16.5M
2022-01-18 0.93 0.93 0.90 0.91 25.2M
2022-01-17 0.94 0.95 0.93 0.94 22.9M
2022-01-14 0.91 0.95 0.91 0.94 21.8M
2022-01-13 0.93 0.94 0.92 0.92 12.1M
2022-01-12 0.91 0.93 0.91 0.93 20.5M
2022-01-11 0.92 0.92 0.91 0.91 11.3M
2022-01-10 0.91 0.92 0.90 0.92 10.3M
2022-01-07 0.91 0.92 0.91 0.91 10.2M
2022-01-06 0.93 0.93 0.90 0.91 11.0M
2022-01-05 0.94 0.94 0.92 0.93 12.0M
2022-01-04 0.96 0.96 0.94 0.94 11.0M