XINGYIN CSI HK Equity Connect Tech (513560)

513560
🏛️ China →
1.58
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 1.58 1.59 1.58 1.59 6,331.1K
09:35 1.59 1.59 1.59 1.59 5,708.1K
09:40 1.59 1.59 1.59 1.59 5,171.7K
09:45 1.59 1.59 1.59 1.59 3,680.6K
09:50 1.59 1.59 1.59 1.59 2,745.0K
09:55 1.59 1.60 1.59 1.59 3,897.7K
10:00 1.59 1.59 1.59 1.59 3,101.8K
10:05 1.59 1.59 1.59 1.59 2,137.4K
10:10 1.59 1.60 1.59 1.60 2,094.1K
10:15 1.60 1.60 1.59 1.60 3,976.8K
10:20 1.60 1.60 1.59 1.60 2,045.0K
10:25 1.60 1.60 1.60 1.60 3,108.7K
10:30 1.60 1.60 1.60 1.60 2,431.3K
10:35 1.60 1.60 1.60 1.60 1,843.3K
10:40 1.60 1.60 1.60 1.60 1,501.6K
10:45 1.60 1.61 1.60 1.60 1,250.6K
10:50 1.60 1.60 1.60 1.60 1,152.4K
10:55 1.60 1.60 1.60 1.60 2,872.0K
11:00 1.60 1.60 1.60 1.60 3,489.2K
11:05 1.60 1.61 1.60 1.61 2,043.2K
11:10 1.61 1.61 1.60 1.60 580.1K
11:15 1.60 1.61 1.60 1.61 783.4K
11:20 1.61 1.61 1.61 1.61 1,023.0K
11:25 1.61 1.61 1.61 1.61 3,185.5K
13:00 1.61 1.61 1.60 1.60 3,541.3K
13:05 1.60 1.60 1.60 1.60 3,352.9K
13:10 1.60 1.60 1.60 1.60 3,688.8K
13:15 1.60 1.60 1.60 1.60 3,171.0K
13:20 1.60 1.60 1.60 1.60 2,209.1K
13:25 1.60 1.60 1.59 1.60 2,475.8K
13:30 1.59 1.60 1.59 1.59 3,768.9K
13:35 1.60 1.60 1.59 1.60 3,883.7K
13:40 1.60 1.60 1.60 1.60 2,713.9K
13:45 1.60 1.60 1.60 1.60 2,439.4K
13:50 1.60 1.60 1.60 1.60 2,454.4K
13:55 1.60 1.60 1.60 1.60 1,930.8K
14:00 1.61 1.61 1.60 1.60 3,307.2K
14:05 1.61 1.61 1.60 1.60 1,440.9K
14:10 1.60 1.61 1.60 1.60 3,117.0K
14:15 1.60 1.60 1.60 1.60 586.7K
14:20 1.60 1.60 1.60 1.60 583.3K
14:25 1.60 1.61 1.60 1.60 1,586.7K
14:30 1.60 1.61 1.60 1.61 2,395.6K
14:35 1.61 1.61 1.60 1.60 1,224.6K
14:40 1.60 1.60 1.60 1.60 1,122.3K
14:45 1.60 1.60 1.60 1.60 3,201.7K
14:50 1.60 1.60 1.60 1.60 3,117.7K
14:55 1.60 1.60 1.60 1.60 2,721.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 1.58 1.60 1.57 1.58 80.1M
2025-09-25 1.58 1.61 1.58 1.60 126.2M
2025-09-24 1.54 1.58 1.53 1.58 107.5M
2025-09-23 1.57 1.58 1.53 1.55 108.5M
2025-09-22 1.55 1.57 1.55 1.57 107.8M
2025-09-19 1.56 1.58 1.55 1.55 157.0M
2025-09-18 1.58 1.60 1.53 1.55 204.2M
2025-09-17 1.53 1.58 1.53 1.58 157.0M
2025-09-16 1.52 1.54 1.51 1.53 90.6M
2025-09-15 1.51 1.53 1.51 1.52 94.2M
2025-09-12 1.51 1.52 1.50 1.51 94.5M
2025-09-11 1.47 1.50 1.46 1.50 126.2M
2025-09-10 1.49 1.51 1.49 1.49 98.7M
2025-09-09 1.47 1.49 1.46 1.48 92.1M
2025-09-08 1.47 1.48 1.46 1.47 101.9M
2025-09-05 1.43 1.48 1.43 1.48 136.6M
2025-09-04 1.48 1.48 1.42 1.43 97.8M
2025-09-03 1.49 1.49 1.46 1.47 96.0M
2025-09-02 1.49 1.50 1.47 1.48 101.2M
2025-09-01 1.49 1.50 1.47 1.49 104.7M
2025-08-29 1.45 1.47 1.44 1.46 136.2M
2025-08-28 1.45 1.46 1.43 1.45 142.4M
2025-08-27 1.51 1.52 1.47 1.47 157.9M
2025-08-26 1.50 1.51 1.49 1.50 100.9M
2025-08-25 1.51 1.52 1.49 1.51 171.0M
2025-08-22 1.45 1.48 1.45 1.47 130.6M
2025-08-21 1.45 1.46 1.43 1.44 79.0M
2025-08-20 1.45 1.45 1.43 1.45 85.1M
2025-08-19 1.47 1.47 1.45 1.46 123.6M
2025-08-18 1.46 1.49 1.45 1.48 107.4M
2025-08-15 1.43 1.45 1.43 1.45 94.9M
2025-08-14 1.46 1.46 1.43 1.44 92.2M
2025-08-13 1.41 1.45 1.41 1.45 92.1M
2025-08-12 1.40 1.40 1.39 1.40 53.0M
2025-08-11 1.41 1.41 1.39 1.41 49.7M
2025-08-08 1.41 1.41 1.40 1.40 45.4M
2025-08-07 1.43 1.43 1.41 1.42 58.3M
2025-08-06 1.42 1.43 1.42 1.43 56.7M
2025-08-05 1.41 1.42 1.41 1.42 69.8M
2025-08-04 1.39 1.41 1.38 1.41 71.3M
2025-08-01 1.41 1.42 1.40 1.41 80.0M
2025-07-31 1.41 1.43 1.40 1.41 101.0M
2025-07-30 1.43 1.45 1.41 1.42 96.2M
2025-07-29 1.44 1.45 1.42 1.45 69.5M
2025-07-28 1.44 1.45 1.43 1.44 79.2M
2025-07-25 1.44 1.44 1.43 1.43 85.3M
2025-07-24 1.43 1.46 1.43 1.45 108.4M
2025-07-23 1.42 1.44 1.41 1.44 98.9M
2025-07-22 1.41 1.41 1.40 1.41 79.8M
2025-07-21 1.41 1.41 1.39 1.41 93.6M
2025-07-18 1.40 1.40 1.39 1.40 97.0M
2025-07-17 1.37 1.39 1.36 1.39 119.8M
2025-07-16 1.38 1.39 1.36 1.37 139.1M
2025-07-15 1.33 1.36 1.33 1.36 186.3M
2025-07-14 1.32 1.33 1.31 1.33 76.9M
2025-07-11 1.30 1.33 1.30 1.32 138.7M
2025-07-10 1.30 1.31 1.30 1.31 77.7M
2025-07-09 1.32 1.32 1.30 1.31 87.3M
2025-07-08 1.30 1.32 1.30 1.32 109.5M
2025-07-07 1.30 1.30 1.29 1.30 58.3M
2025-07-04 1.30 1.32 1.29 1.30 145.1M
2025-07-03 1.31 1.31 1.30 1.31 73.3M
2025-07-02 1.33 1.33 1.31 1.31 79.3M
2025-07-01 1.32 1.32 1.32 1.32 22.7M
2025-06-30 1.32 1.33 1.32 1.32 99.7M
2025-06-27 1.33 1.33 1.32 1.32 111.3M
2025-06-26 1.32 1.33 1.31 1.31 130.5M
2025-06-25 1.33 1.34 1.33 1.34 126.9M
2025-06-24 1.30 1.33 1.30 1.33 125.2M
2025-06-23 1.26 1.29 1.26 1.29 103.9M
2025-06-20 1.27 1.28 1.27 1.27 67.5M
2025-06-19 1.29 1.30 1.26 1.27 72.1M
2025-06-18 1.30 1.30 1.29 1.29 57.1M
2025-06-17 1.32 1.33 1.30 1.31 81.4M
2025-06-16 1.30 1.31 1.29 1.31 89.5M
2025-06-13 1.32 1.32 1.29 1.30 136.5M
2025-06-12 1.34 1.35 1.33 1.34 103.4M
2025-06-11 1.34 1.36 1.34 1.35 113.3M
2025-06-10 1.34 1.34 1.32 1.33 171.0M
2025-06-09 1.31 1.34 1.31 1.33 150.2M
2025-06-06 1.31 1.31 1.30 1.31 81.3M
2025-06-05 1.30 1.31 1.30 1.31 134.6M
2025-06-04 1.28 1.30 1.28 1.29 132.1M
2025-06-03 1.26 1.28 1.26 1.27 110.2M
2025-05-30 1.28 1.28 1.26 1.26 95.2M
2025-05-29 1.27 1.30 1.26 1.29 200.8M
2025-05-28 1.28 1.28 1.26 1.27 86.6M
2025-05-27 1.26 1.28 1.26 1.27 138.8M
2025-05-26 1.31 1.31 1.27 1.27 128.8M
2025-05-23 1.32 1.33 1.31 1.31 136.3M
2025-05-22 1.33 1.34 1.31 1.32 123.7M
2025-05-21 1.32 1.34 1.32 1.33 150.2M
2025-05-20 1.30 1.32 1.30 1.32 147.1M
2025-05-19 1.29 1.30 1.27 1.29 105.1M
2025-05-16 1.29 1.30 1.28 1.29 107.0M
2025-05-15 1.30 1.32 1.29 1.29 111.0M
2025-05-14 1.29 1.30 1.29 1.30 173.4M
2025-05-13 1.31 1.31 1.28 1.28 136.4M
2025-05-12 1.29 1.30 1.27 1.29 188.2M
2025-05-09 1.28 1.29 1.27 1.28 124.5M
2025-05-08 1.27 1.29 1.27 1.28 190.6M
2025-05-07 1.32 1.33 1.27 1.28 272.1M
2025-05-06 1.29 1.30 1.28 1.30 197.5M
2025-04-30 1.25 1.26 1.24 1.26 197.7M
2025-04-29 1.25 1.26 1.24 1.25 136.3M
2025-04-28 1.26 1.26 1.24 1.25 162.0M
2025-04-25 1.26 1.28 1.25 1.26 252.8M
2025-04-24 1.27 1.28 1.24 1.25 232.1M
2025-04-23 1.27 1.27 1.25 1.27 237.3M
2025-04-22 1.19 1.22 1.19 1.22 321.8M
2025-04-21 1.18 1.19 1.18 1.19 58.3M
2025-04-18 1.19 1.19 1.18 1.18 55.9M
2025-04-17 1.17 1.20 1.17 1.19 298.3M
2025-04-16 1.21 1.22 1.17 1.18 240.4M
2025-04-15 1.24 1.24 1.21 1.22 218.4M
2025-04-14 1.24 1.25 1.22 1.22 342.8M
2025-04-11 1.17 1.22 1.15 1.21 675.8M
2025-04-10 1.18 1.22 1.17 1.17 684.9M
2025-04-09 1.06 1.14 1.04 1.12 775.7M
2025-04-08 1.15 1.16 1.07 1.10 507.9M
2025-04-07 1.18 1.20 1.16 1.16 107.2M
2025-04-03 1.30 1.32 1.28 1.29 328.5M
2025-04-02 1.32 1.34 1.31 1.32 326.8M
2025-04-01 1.33 1.35 1.32 1.33 394.0M
2025-03-31 1.32 1.34 1.30 1.32 284.4M
2025-03-28 1.37 1.37 1.33 1.34 296.7M
2025-03-27 1.35 1.38 1.33 1.36 353.7M
2025-03-26 1.33 1.35 1.33 1.34 299.0M
2025-03-25 1.37 1.37 1.33 1.33 244.5M
2025-03-24 1.37 1.38 1.35 1.37 270.0M
2025-03-21 1.40 1.41 1.35 1.37 316.5M
2025-03-20 1.44 1.44 1.42 1.42 258.8M
2025-03-19 1.44 1.45 1.43 1.44 281.4M
2025-03-18 1.43 1.44 1.42 1.44 301.4M
2025-03-17 1.41 1.41 1.38 1.40 283.4M
2025-03-14 1.37 1.40 1.36 1.40 526.0M
2025-03-13 1.38 1.38 1.33 1.35 377.2M
2025-03-12 1.41 1.41 1.36 1.37 421.7M
2025-03-11 1.34 1.39 1.33 1.37 478.9M
2025-03-10 1.40 1.42 1.36 1.37 365.7M
2025-03-07 1.40 1.44 1.39 1.40 591.7M
2025-03-06 1.39 1.41 1.39 1.40 475.8M
2025-03-05 1.33 1.35 1.32 1.35 467.6M
2025-03-04 1.29 1.32 1.27 1.31 575.6M
2025-03-03 1.35 1.36 1.31 1.32 631.1M
2025-02-28 1.41 1.41 1.32 1.32 569.3M
2025-02-27 1.43 1.46 1.38 1.41 1,142.1M
2025-02-26 1.37 1.42 1.37 1.42 785.9M
2025-02-25 1.31 1.39 1.31 1.35 821.2M
2025-02-24 1.37 1.40 1.35 1.37 822.7M
2025-02-21 1.32 1.36 1.31 1.36 737.1M
2025-02-20 1.31 1.32 1.27 1.29 506.4M
2025-02-19 1.28 1.32 1.27 1.31 562.8M
2025-02-18 1.25 1.30 1.25 1.28 744.0M
2025-02-17 1.26 1.27 1.22 1.25 538.6M
2025-02-14 1.20 1.23 1.20 1.23 740.5M
2025-02-13 1.21 1.25 1.20 1.21 1,069.4M
2025-02-12 1.18 1.21 1.17 1.20 900.9M
2025-02-11 1.22 1.22 1.17 1.17 806.2M
2025-02-10 1.45 1.45 1.20 1.21 1,151.4M
2025-02-07 1.19 1.34 1.18 1.31 1,983.0M
2025-02-06 1.13 1.22 1.11 1.22 419.9M
2025-02-05 1.10 1.12 1.08 1.11 129.5M
2025-01-27 1.06 1.07 1.05 1.05 64.8M
2025-01-24 1.02 1.05 1.02 1.04 106.0M
2025-01-23 1.04 1.05 1.01 1.02 123.4M
2025-01-22 1.05 1.05 1.03 1.03 72.8M
2025-01-21 1.04 1.05 1.03 1.05 152.1M
2025-01-20 1.03 1.04 1.02 1.03 154.5M
2025-01-17 1.01 1.02 1.01 1.01 162.7M
2025-01-16 1.01 1.04 1.00 1.01 468.8M
2025-01-15 1.02 1.05 1.00 1.00 310.3M
2025-01-14 0.97 1.06 0.96 1.03 471.8M
2025-01-13 0.96 0.97 0.96 0.96 2.4M
2025-01-10 0.98 0.99 0.97 0.97 4.0M
2025-01-09 0.98 0.99 0.97 0.98 4.0M
2025-01-08 0.99 1.00 0.97 0.97 3.5M
2025-01-07 1.02 1.02 0.99 0.99 10.0M
2025-01-06 1.01 1.02 1.00 1.01 3.3M
2025-01-03 1.01 1.02 1.00 1.01 6.4M
2025-01-02 1.02 1.02 1.00 1.00 4.4M