Wanjia ChiNext Composite (159541)

159541
🏛️ China →
1.49
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 1.52 1.52 1.51 1.52 618.7K
09:35 1.52 1.52 1.52 1.52 987.9K
09:40 1.52 1.52 1.52 1.52 905.6K
09:45 1.52 1.52 1.51 1.51 823.1K
09:50 1.51 1.51 1.51 1.51 11.2K
09:55 1.51 1.51 1.51 1.51 227.5K
10:00 1.51 1.51 1.51 1.51 75.8K
10:05 1.51 1.51 1.51 1.51 63.3K
10:10 1.51 1.51 1.51 1.51 151.8K
10:15 1.51 1.51 1.51 1.51 29.1K
10:20 1.51 1.51 1.51 1.51 2.0K
10:25 1.51 1.51 1.51 1.51 10.0K
10:35 1.51 1.51 1.51 1.51 21.6K
10:40 1.51 1.51 1.51 1.51 0.6K
10:50 1.51 1.51 1.51 1.51 100.8K
10:55 1.51 1.51 1.51 1.51 1.0K
11:00 1.51 1.51 1.51 1.51 16.4K
11:05 1.52 1.52 1.51 1.51 15.2K
11:10 1.51 1.51 1.51 1.51 7.6K
11:20 1.51 1.51 1.51 1.51 6.7K
11:25 1.51 1.51 1.51 1.51 6.2K
13:00 1.51 1.51 1.50 1.50 12.2K
13:05 1.50 1.50 1.50 1.50 2.2K
13:10 1.50 1.50 1.50 1.50 76.3K
13:15 1.50 1.51 1.50 1.50 1,981.3K
13:20 1.51 1.51 1.51 1.51 39.3K
13:25 1.50 1.50 1.50 1.50 40.4K
13:30 1.50 1.50 1.50 1.50 19.6K
13:35 1.50 1.50 1.50 1.50 7.7K
13:40 1.50 1.50 1.50 1.50 909.7K
13:45 1.50 1.50 1.50 1.50 200.0K
13:50 1.50 1.50 1.50 1.50 8.5K
13:55 1.50 1.50 1.50 1.50 512.8K
14:00 1.50 1.50 1.50 1.50 187.3K
14:05 1.50 1.50 1.50 1.50 11.3K
14:10 1.50 1.50 1.49 1.49 84.0K
14:15 1.49 1.50 1.49 1.50 206.0K
14:20 1.50 1.50 1.50 1.50 413.9K
14:25 1.49 1.49 1.49 1.49 1.3K
14:30 1.50 1.50 1.49 1.49 116.4K
14:35 1.49 1.49 1.49 1.49 41.8K
14:40 1.49 1.49 1.49 1.49 65.1K
14:45 1.49 1.49 1.49 1.49 203.0K
14:50 1.49 1.49 1.49 1.49 59.9K
14:55 1.49 1.49 1.49 1.49 139.5K
15:00 1.49 1.49 1.49 1.49 21.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 1.53 1.53 1.49 1.49 9.4M
2025-09-25 1.51 1.54 1.51 1.53 6.5M
2025-09-24 1.47 1.52 1.47 1.51 11.7M
2025-09-23 1.50 1.51 1.45 1.48 10.0M
2025-09-22 1.49 1.50 1.48 1.50 10.4M
2025-09-19 1.50 1.51 1.48 1.49 18.0M
2025-09-18 1.52 1.53 1.48 1.50 6.0M
2025-09-17 1.50 1.52 1.50 1.52 4.0M
2025-09-16 1.48 1.50 1.47 1.50 6.1M
2025-09-15 1.49 1.50 1.48 1.49 5.4M
2025-09-12 1.48 1.49 1.47 1.48 14.4M
2025-09-11 1.43 1.48 1.42 1.48 6.0M
2025-09-10 1.41 1.44 1.41 1.43 3.6M
2025-09-09 1.45 1.45 1.41 1.42 5.2M
2025-09-08 1.45 1.45 1.43 1.45 10.5M
2025-09-05 1.38 1.44 1.37 1.44 11.9M
2025-09-04 1.42 1.44 1.36 1.38 10.7M
2025-09-03 1.43 1.44 1.41 1.42 8.3M
2025-09-02 1.47 1.47 1.42 1.43 10.9M
2025-09-01 1.45 1.47 1.45 1.47 5.5M
2025-08-29 1.44 1.46 1.42 1.45 16.3M
2025-08-28 1.40 1.44 1.38 1.44 26.7M
2025-08-27 1.43 1.45 1.40 1.41 9.4M
2025-08-26 1.44 1.44 1.42 1.43 5.4M
2025-08-25 1.42 1.44 1.41 1.44 6.6M
2025-08-22 1.37 1.41 1.37 1.41 8.1M
2025-08-21 1.38 1.39 1.37 1.37 13.5M
2025-08-20 1.38 1.38 1.35 1.38 11.9M
2025-08-19 1.38 1.39 1.37 1.38 18.3M
2025-08-18 1.35 1.39 1.35 1.38 18.5M
2025-08-15 1.31 1.35 1.31 1.35 16.8M
2025-08-14 1.33 1.33 1.31 1.32 18.5M
2025-08-13 1.30 1.33 1.30 1.33 20.7M
2025-08-12 1.30 1.30 1.29 1.30 11.4M
2025-08-11 1.28 1.30 1.28 1.30 15.9M
2025-08-08 1.28 1.29 1.27 1.28 10.4M
2025-08-07 1.28 1.29 1.27 1.28 13.7M
2025-08-06 1.27 1.28 1.27 1.28 4.2M
2025-08-05 1.27 1.27 1.26 1.27 8.0M
2025-08-04 1.25 1.27 1.24 1.27 10.2M
2025-08-01 1.25 1.26 1.25 1.26 11.6M
2025-07-31 1.27 1.28 1.25 1.25 9.1M
2025-07-30 1.28 1.28 1.26 1.27 14.1M
2025-07-29 1.27 1.28 1.26 1.28 7.1M
2025-07-28 1.26 1.27 1.26 1.27 9.2M
2025-07-25 1.26 1.26 1.25 1.26 5.9M
2025-07-24 1.24 1.26 1.24 1.26 13.6M
2025-07-23 1.24 1.25 1.24 1.24 14.6M
2025-07-22 1.24 1.25 1.24 1.24 12.8M
2025-07-21 1.23 1.24 1.23 1.24 7.8M
2025-07-18 1.23 1.24 1.22 1.23 7.3M
2025-07-17 1.21 1.23 1.21 1.23 8.3M
2025-07-16 1.21 1.22 1.21 1.21 17.1M
2025-07-15 1.21 1.22 1.20 1.21 14.8M
2025-07-14 1.20 1.21 1.20 1.20 10.5M
2025-07-11 1.19 1.21 1.19 1.20 10.8M
2025-07-10 1.20 1.20 1.19 1.19 7.2M
2025-07-09 1.19 1.20 1.19 1.19 6.7M
2025-07-08 1.17 1.20 1.17 1.20 12.3M
2025-07-07 1.17 1.18 1.17 1.17 4.6M
2025-07-04 1.18 1.19 1.17 1.18 10.0M
2025-07-03 1.17 1.19 1.17 1.18 7.6M
2025-07-02 1.18 1.18 1.17 1.17 8.0M
2025-07-01 1.19 1.19 1.18 1.18 8.2M
2025-06-30 1.17 1.19 1.17 1.19 16.5M
2025-06-27 1.17 1.18 1.16 1.17 12.2M
2025-06-26 1.17 1.18 1.16 1.16 13.0M
2025-06-25 1.15 1.17 1.15 1.17 20.6M
2025-06-24 1.12 1.15 1.12 1.15 41.5M
2025-06-23 1.11 1.12 1.10 1.12 8.6M
2025-06-20 1.12 1.13 1.11 1.11 11.9M
2025-06-19 1.13 1.14 1.12 1.12 17.7M
2025-06-18 1.13 1.14 1.13 1.14 7.9M
2025-06-17 1.14 1.14 1.13 1.13 9.6M
2025-06-16 1.12 1.14 1.12 1.14 10.6M
2025-06-13 1.14 1.14 1.13 1.13 11.3M
2025-06-12 1.14 1.15 1.13 1.15 11.3M
2025-06-11 1.13 1.15 1.13 1.14 10.8M
2025-06-10 1.15 1.15 1.12 1.13 10.2M
2025-06-09 1.13 1.15 1.13 1.15 10.1M
2025-06-06 1.13 1.13 1.13 1.13 9.5M
2025-06-05 1.12 1.13 1.11 1.13 15.1M
2025-06-04 1.11 1.12 1.11 1.12 9.5M
2025-06-03 1.09 1.11 1.09 1.11 10.8M
2025-05-30 1.11 1.11 1.10 1.10 7.7M
2025-05-29 1.10 1.12 1.10 1.11 10.7M
2025-05-28 1.10 1.11 1.09 1.10 14.1M
2025-05-27 1.11 1.11 1.10 1.10 19.2M
2025-05-26 1.11 1.11 1.10 1.11 9.6M
2025-05-23 1.12 1.13 1.11 1.11 9.9M
2025-05-22 1.13 1.13 1.12 1.12 16.3M
2025-05-21 1.13 1.13 1.13 1.13 11.4M
2025-05-20 1.12 1.14 1.12 1.13 8.9M
2025-05-19 1.12 1.12 1.11 1.12 10.9M
2025-05-16 1.12 1.13 1.11 1.12 12.0M
2025-05-15 1.14 1.14 1.12 1.12 11.4M
2025-05-14 1.14 1.15 1.13 1.14 15.4M
2025-05-13 1.15 1.15 1.13 1.13 11.9M
2025-05-12 1.12 1.14 1.12 1.14 11.1M
2025-05-09 1.12 1.13 1.11 1.11 10.7M
2025-05-08 1.11 1.13 1.11 1.13 17.8M
2025-05-07 1.13 1.13 1.10 1.11 12.3M
2025-05-06 1.08 1.11 1.08 1.11 16.9M
2025-04-30 1.07 1.09 1.07 1.08 17.0M
2025-04-29 1.06 1.07 1.05 1.07 8.2M
2025-04-28 1.07 1.07 1.06 1.06 7.0M
2025-04-25 1.07 1.08 1.06 1.07 12.9M
2025-04-24 1.08 1.08 1.06 1.07 15.3M
2025-04-23 1.07 1.08 1.07 1.08 19.0M
2025-04-22 1.06 1.07 1.06 1.06 9.3M
2025-04-21 1.04 1.07 1.04 1.06 9.0M
2025-04-18 1.04 1.05 1.04 1.05 8.9M
2025-04-17 1.04 1.06 1.04 1.05 20.1M
2025-04-16 1.06 1.06 1.03 1.05 30.2M
2025-04-15 1.06 1.07 1.06 1.06 14.1M
2025-04-14 1.06 1.07 1.06 1.06 14.8M
2025-04-11 1.03 1.06 1.03 1.05 20.2M
2025-04-10 1.04 1.06 1.04 1.04 23.9M
2025-04-09 0.96 1.02 0.94 1.01 27.7M
2025-04-08 0.98 1.02 0.97 0.99 32.4M
2025-04-07 1.04 1.09 0.94 0.97 20.0M
2025-04-03 1.13 1.15 1.12 1.13 13.7M
2025-04-02 1.14 1.15 1.14 1.15 19.4M
2025-04-01 1.14 1.15 1.14 1.14 18.0M
2025-03-31 1.14 1.14 1.12 1.13 13.7M
2025-03-28 1.16 1.17 1.15 1.15 14.2M
2025-03-27 1.17 1.17 1.15 1.16 13.1M
2025-03-26 1.16 1.17 1.16 1.17 10.3M
2025-03-25 1.17 1.18 1.15 1.16 22.8M
2025-03-24 1.18 1.18 1.15 1.17 19.2M
2025-03-21 1.21 1.21 1.18 1.18 20.1M
2025-03-20 1.21 1.22 1.21 1.21 18.3M
2025-03-19 1.22 1.22 1.21 1.21 16.2M
2025-03-18 1.22 1.23 1.21 1.22 9.7M
2025-03-17 1.21 1.22 1.21 1.21 21.1M
2025-03-14 1.19 1.21 1.18 1.21 25.9M
2025-03-13 1.20 1.21 1.18 1.19 18.7M
2025-03-12 1.21 1.22 1.21 1.21 12.1M
2025-03-11 1.19 1.21 1.19 1.21 10.6M
2025-03-10 1.20 1.21 1.19 1.21 13.0M
2025-03-07 1.21 1.22 1.20 1.20 17.3M
2025-03-06 1.19 1.22 1.19 1.22 13.1M
2025-03-05 1.19 1.19 1.17 1.19 14.1M
2025-03-04 1.17 1.19 1.16 1.19 21.2M
2025-03-03 1.17 1.20 1.16 1.18 20.9M
2025-02-28 1.20 1.21 1.16 1.17 23.7M
2025-02-27 1.23 1.23 1.20 1.22 21.2M
2025-02-26 1.21 1.23 1.21 1.23 18.3M
2025-02-25 1.20 1.22 1.20 1.21 26.1M
2025-02-24 1.22 1.23 1.21 1.22 29.7M
2025-02-21 1.20 1.23 1.19 1.23 24.6M
2025-02-20 1.20 1.21 1.19 1.20 20.6M
2025-02-19 1.16 1.20 1.16 1.20 36.3M
2025-02-18 1.20 1.20 1.16 1.16 18.7M
2025-02-17 1.18 1.20 1.18 1.19 20.6M
2025-02-14 1.17 1.19 1.16 1.18 44.3M
2025-02-13 1.17 1.18 1.16 1.17 29.1M
2025-02-12 1.14 1.17 1.14 1.17 36.1M
2025-02-11 1.15 1.16 1.14 1.15 25.4M
2025-02-10 1.14 1.16 1.14 1.16 21.0M
2025-02-07 1.13 1.16 1.12 1.15 32.4M
2025-02-06 1.09 1.13 1.09 1.13 31.2M
2025-02-05 1.09 1.10 1.08 1.09 20.0M
2025-01-27 1.11 1.11 1.08 1.08 13.4M
2025-01-24 1.08 1.11 1.08 1.11 23.7M
2025-01-23 1.09 1.11 1.09 1.09 38.8M
2025-01-22 1.10 1.10 1.08 1.09 18.8M
2025-01-21 1.10 1.10 1.08 1.10 28.1M
2025-01-20 1.08 1.10 1.08 1.09 42.4M
2025-01-17 1.06 1.08 1.06 1.08 26.2M
2025-01-16 1.07 1.09 1.06 1.07 22.5M
2025-01-15 1.08 1.08 1.06 1.07 17.1M
2025-01-14 1.03 1.08 1.03 1.08 22.9M
2025-01-13 1.01 1.03 1.01 1.02 47.3M
2025-01-10 1.04 1.05 1.02 1.02 43.0M
2025-01-09 1.04 1.05 1.03 1.04 33.6M
2025-01-08 1.05 1.05 1.01 1.04 35.4M
2025-01-07 1.03 1.05 1.02 1.05 36.1M
2025-01-06 1.03 1.04 1.02 1.03 67.7M
2025-01-03 1.07 1.07 1.03 1.03 20.7M
2025-01-02 1.11 1.11 1.06 1.07 27.0M