ChinaAMC CSI STAR

159783
🏛️ China →
0.91
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 0.93 0.94 0.93 0.94 8,318.3K
09:35 0.94 0.94 0.94 0.94 4,884.8K
09:40 0.94 0.94 0.93 0.94 8,513.4K
09:45 0.93 0.94 0.93 0.93 4,678.1K
09:50 0.93 0.93 0.93 0.93 5,022.3K
09:55 0.93 0.93 0.93 0.93 3,361.9K
10:00 0.93 0.93 0.93 0.93 2,665.0K
10:05 0.93 0.93 0.93 0.93 2,798.9K
10:10 0.93 0.93 0.92 0.93 5,060.9K
10:15 0.93 0.93 0.92 0.92 2,923.2K
10:20 0.92 0.92 0.92 0.92 2,663.6K
10:25 0.92 0.92 0.92 0.92 1,522.7K
10:30 0.92 0.93 0.92 0.93 683.9K
10:35 0.93 0.93 0.92 0.92 1,683.2K
10:40 0.93 0.93 0.92 0.92 985.3K
10:45 0.92 0.93 0.92 0.93 835.8K
10:50 0.93 0.93 0.93 0.93 725.8K
10:55 0.93 0.93 0.93 0.93 259.7K
11:00 0.93 0.93 0.93 0.93 1,022.0K
11:05 0.93 0.93 0.93 0.93 1,099.9K
11:10 0.93 0.93 0.93 0.93 813.2K
11:15 0.93 0.93 0.92 0.92 764.1K
11:20 0.92 0.92 0.92 0.92 1,768.5K
11:25 0.92 0.92 0.92 0.92 711.5K
13:00 0.92 0.92 0.92 0.92 2,184.8K
13:05 0.92 0.92 0.92 0.92 488.0K
13:10 0.92 0.92 0.92 0.92 1,041.6K
13:15 0.92 0.93 0.92 0.92 566.6K
13:20 0.92 0.93 0.92 0.93 424.7K
13:25 0.93 0.93 0.92 0.92 660.7K
13:30 0.92 0.93 0.92 0.92 564.8K
13:35 0.92 0.92 0.92 0.92 1,133.1K
13:40 0.92 0.92 0.92 0.92 275.6K
13:45 0.92 0.93 0.92 0.93 1,101.9K
13:50 0.93 0.93 0.92 0.92 1,275.2K
13:55 0.92 0.92 0.92 0.92 7,432.9K
14:00 0.92 0.92 0.92 0.92 1,381.6K
14:05 0.92 0.92 0.92 0.92 2,875.6K
14:10 0.92 0.92 0.92 0.92 4,547.0K
14:15 0.92 0.92 0.92 0.92 4,462.1K
14:20 0.92 0.92 0.92 0.92 1,703.7K
14:25 0.92 0.92 0.91 0.92 3,351.9K
14:30 0.92 0.92 0.91 0.91 3,844.8K
14:35 0.91 0.91 0.91 0.91 4,207.5K
14:40 0.91 0.92 0.91 0.92 1,231.1K
14:45 0.92 0.92 0.91 0.91 3,358.6K
14:50 0.91 0.91 0.91 0.91 3,088.6K
14:55 0.91 0.91 0.91 0.91 2,771.3K
15:00 0.91 0.91 0.91 0.91 1,436.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 0.93 0.94 0.91 0.91 119.2M
2025-09-25 0.92 0.94 0.91 0.93 176.9M
2025-09-24 0.89 0.92 0.88 0.92 182.1M
2025-09-23 0.89 0.91 0.87 0.90 174.6M
2025-09-22 0.87 0.89 0.86 0.89 138.6M
2025-09-19 0.88 0.89 0.87 0.88 143.2M
2025-09-18 0.88 0.90 0.86 0.88 202.4M
2025-09-17 0.87 0.88 0.86 0.88 122.5M
2025-09-16 0.86 0.88 0.86 0.87 97.7M
2025-09-15 0.86 0.88 0.86 0.86 122.8M
2025-09-12 0.86 0.87 0.85 0.86 124.6M
2025-09-11 0.82 0.87 0.81 0.87 238.6M
2025-09-10 0.80 0.82 0.80 0.81 148.2M
2025-09-09 0.80 0.82 0.79 0.80 128.5M
2025-09-08 0.83 0.83 0.80 0.82 207.0M
2025-09-05 0.77 0.83 0.77 0.83 249.6M
2025-09-04 0.83 0.84 0.76 0.78 280.8M
2025-09-03 0.82 0.84 0.81 0.83 273.4M
2025-09-02 0.85 0.86 0.81 0.82 269.3M
2025-09-01 0.82 0.85 0.82 0.85 230.4M
2025-08-29 0.81 0.83 0.80 0.82 613.4M
2025-08-28 0.76 0.82 0.76 0.82 622.4M
2025-08-27 0.76 0.80 0.76 0.77 1,015.4M
2025-08-26 0.77 0.77 0.75 0.76 147.2M
2025-08-25 0.75 0.78 0.75 0.77 390.4M
2025-08-22 0.70 0.74 0.70 0.74 455.4M
2025-08-21 0.69 0.70 0.69 0.69 496.8M
2025-08-20 0.68 0.69 0.67 0.69 139.3M
2025-08-19 0.68 0.69 0.68 0.68 154.5M
2025-08-18 0.67 0.69 0.67 0.68 194.3M
2025-08-15 0.66 0.67 0.65 0.67 113.4M
2025-08-14 0.66 0.67 0.66 0.66 211.2M
2025-08-13 0.64 0.66 0.64 0.66 209.3M
2025-08-12 0.62 0.64 0.62 0.64 204.1M
2025-08-11 0.61 0.63 0.61 0.62 60.9M
2025-08-08 0.62 0.62 0.61 0.61 37.3M
2025-08-07 0.62 0.62 0.61 0.62 112.3M
2025-08-06 0.61 0.62 0.61 0.62 42.1M
2025-08-05 0.62 0.62 0.61 0.62 102.5M
2025-08-04 0.61 0.61 0.61 0.61 44.6M
2025-08-01 0.62 0.62 0.61 0.61 97.3M
2025-07-31 0.63 0.63 0.61 0.62 127.3M
2025-07-30 0.63 0.63 0.62 0.63 155.8M
2025-07-29 0.62 0.63 0.62 0.63 159.3M
2025-07-28 0.62 0.62 0.61 0.62 81.1M
2025-07-25 0.61 0.62 0.61 0.61 95.5M
2025-07-24 0.60 0.61 0.60 0.61 154.8M
2025-07-23 0.60 0.61 0.60 0.60 92.8M
2025-07-22 0.60 0.60 0.60 0.60 87.0M
2025-07-21 0.60 0.60 0.59 0.60 46.2M
2025-07-18 0.59 0.60 0.59 0.59 83.6M
2025-07-17 0.58 0.59 0.58 0.59 88.3M
2025-07-16 0.58 0.59 0.58 0.58 100.5M
2025-07-15 0.57 0.58 0.57 0.58 123.5M
2025-07-14 0.57 0.57 0.57 0.57 41.4M
2025-07-11 0.56 0.57 0.56 0.57 63.3M
2025-07-10 0.56 0.57 0.56 0.56 40.3M
2025-07-09 0.56 0.57 0.56 0.56 37.4M
2025-07-08 0.55 0.57 0.55 0.56 101.5M
2025-07-07 0.56 0.56 0.55 0.55 49.0M
2025-07-04 0.56 0.57 0.56 0.56 51.4M
2025-07-03 0.55 0.56 0.55 0.56 42.3M
2025-07-02 0.56 0.56 0.55 0.55 38.2M
2025-07-01 0.56 0.56 0.56 0.56 35.8M
2025-06-30 0.56 0.57 0.56 0.57 69.6M
2025-06-27 0.55 0.56 0.55 0.56 62.4M
2025-06-26 0.55 0.56 0.55 0.55 71.1M
2025-06-25 0.54 0.55 0.54 0.55 88.7M
2025-06-24 0.54 0.54 0.54 0.54 60.1M
2025-06-23 0.53 0.54 0.53 0.53 28.1M
2025-06-20 0.54 0.54 0.53 0.53 26.1M
2025-06-19 0.54 0.54 0.53 0.54 31.9M
2025-06-18 0.53 0.54 0.53 0.54 28.8M
2025-06-17 0.54 0.54 0.53 0.54 27.7M
2025-06-16 0.53 0.54 0.53 0.54 25.6M
2025-06-13 0.54 0.54 0.54 0.54 31.9M
2025-06-12 0.54 0.54 0.54 0.54 34.5M
2025-06-11 0.54 0.54 0.54 0.54 28.2M
2025-06-10 0.54 0.55 0.54 0.54 54.9M
2025-06-09 0.54 0.55 0.54 0.54 35.2M
2025-06-06 0.54 0.54 0.54 0.54 26.0M
2025-06-05 0.54 0.54 0.53 0.54 51.3M
2025-06-04 0.53 0.54 0.53 0.53 38.4M
2025-06-03 0.53 0.53 0.53 0.53 16.8M
2025-05-30 0.53 0.53 0.53 0.53 19.4M
2025-05-29 0.53 0.53 0.53 0.53 31.7M
2025-05-28 0.53 0.53 0.52 0.53 15.9M
2025-05-27 0.53 0.53 0.52 0.53 27.1M
2025-05-26 0.53 0.54 0.53 0.53 40.1M
2025-05-23 0.54 0.54 0.53 0.53 32.0M
2025-05-22 0.54 0.54 0.54 0.54 32.7M
2025-05-21 0.54 0.54 0.54 0.54 38.6M
2025-05-20 0.54 0.54 0.54 0.54 29.8M
2025-05-19 0.54 0.54 0.53 0.54 27.8M
2025-05-16 0.54 0.54 0.54 0.54 28.2M
2025-05-15 0.55 0.55 0.54 0.54 46.5M
2025-05-14 0.55 0.55 0.54 0.55 53.0M
2025-05-13 0.55 0.55 0.55 0.55 40.1M
2025-05-12 0.54 0.55 0.54 0.55 44.7M
2025-05-09 0.54 0.54 0.54 0.54 26.1M
2025-05-08 0.54 0.55 0.54 0.54 58.4M
2025-05-07 0.54 0.55 0.53 0.54 50.8M
2025-05-06 0.53 0.54 0.53 0.54 56.5M
2025-04-30 0.52 0.53 0.52 0.53 44.4M
2025-04-29 0.52 0.52 0.52 0.52 30.9M
2025-04-28 0.52 0.53 0.52 0.52 31.2M
2025-04-25 0.52 0.53 0.52 0.52 37.1M
2025-04-24 0.53 0.53 0.52 0.52 30.5M
2025-04-23 0.52 0.53 0.52 0.53 50.4M
2025-04-22 0.52 0.53 0.52 0.52 42.5M
2025-04-21 0.52 0.53 0.52 0.53 35.8M
2025-04-18 0.52 0.52 0.52 0.52 26.9M
2025-04-17 0.52 0.52 0.51 0.52 44.2M
2025-04-16 0.52 0.52 0.51 0.52 50.1M
2025-04-15 0.52 0.52 0.51 0.52 44.0M
2025-04-14 0.53 0.53 0.52 0.52 64.2M
2025-04-11 0.51 0.53 0.51 0.52 99.2M
2025-04-10 0.51 0.52 0.51 0.51 87.3M
2025-04-09 0.48 0.51 0.48 0.50 118.3M
2025-04-08 0.49 0.50 0.48 0.49 97.1M
2025-04-07 0.53 0.53 0.47 0.49 195.9M
2025-04-03 0.55 0.55 0.54 0.55 112.9M
2025-04-02 0.55 0.56 0.55 0.55 39.2M
2025-04-01 0.55 0.56 0.55 0.55 40.8M
2025-03-31 0.56 0.56 0.55 0.55 69.1M
2025-03-28 0.56 0.56 0.56 0.56 40.0M
2025-03-27 0.56 0.57 0.56 0.56 93.6M
2025-03-26 0.56 0.57 0.56 0.56 38.6M
2025-03-25 0.57 0.57 0.56 0.56 44.8M
2025-03-24 0.57 0.57 0.56 0.57 47.2M
2025-03-21 0.58 0.58 0.56 0.57 110.5M
2025-03-20 0.58 0.58 0.58 0.58 84.2M
2025-03-19 0.59 0.59 0.58 0.59 40.3M
2025-03-18 0.59 0.59 0.59 0.59 56.4M
2025-03-17 0.59 0.59 0.58 0.59 54.2M
2025-03-14 0.58 0.59 0.58 0.59 88.3M
2025-03-13 0.59 0.59 0.58 0.58 104.1M
2025-03-12 0.60 0.60 0.59 0.59 41.8M
2025-03-11 0.59 0.59 0.59 0.59 54.1M
2025-03-10 0.60 0.60 0.59 0.60 134.8M
2025-03-07 0.60 0.60 0.59 0.60 73.4M
2025-03-06 0.59 0.61 0.59 0.61 140.6M
2025-03-05 0.59 0.59 0.58 0.59 46.7M
2025-03-04 0.58 0.59 0.58 0.59 82.5M
2025-03-03 0.59 0.60 0.58 0.59 97.5M
2025-02-28 0.61 0.61 0.59 0.59 150.6M
2025-02-27 0.62 0.62 0.60 0.61 106.9M
2025-02-26 0.61 0.62 0.60 0.62 114.5M
2025-02-25 0.60 0.62 0.60 0.61 111.6M
2025-02-24 0.61 0.62 0.60 0.61 170.7M
2025-02-21 0.59 0.62 0.59 0.61 334.6M
2025-02-20 0.59 0.59 0.58 0.59 88.9M
2025-02-19 0.58 0.59 0.57 0.59 114.2M
2025-02-18 0.59 0.59 0.57 0.58 88.5M
2025-02-17 0.58 0.59 0.58 0.59 133.8M
2025-02-14 0.57 0.58 0.57 0.58 143.6M
2025-02-13 0.58 0.59 0.57 0.57 106.2M
2025-02-12 0.58 0.59 0.57 0.58 113.4M
2025-02-11 0.58 0.58 0.58 0.58 86.5M
2025-02-10 0.58 0.58 0.57 0.58 163.5M
2025-02-07 0.57 0.58 0.57 0.58 174.7M
2025-02-06 0.55 0.57 0.55 0.57 140.7M
2025-02-05 0.56 0.56 0.55 0.55 69.7M
2025-01-27 0.57 0.57 0.55 0.55 97.5M
2025-01-24 0.56 0.57 0.56 0.57 61.0M
2025-01-23 0.57 0.57 0.56 0.56 92.1M
2025-01-22 0.56 0.57 0.56 0.56 55.9M
2025-01-21 0.57 0.57 0.56 0.56 48.0M
2025-01-20 0.56 0.57 0.56 0.56 108.4M
2025-01-17 0.55 0.56 0.55 0.56 101.9M
2025-01-16 0.55 0.56 0.55 0.55 115.0M
2025-01-15 0.55 0.56 0.55 0.55 62.1M
2025-01-14 0.54 0.56 0.54 0.56 109.7M
2025-01-13 0.54 0.54 0.53 0.54 57.4M
2025-01-10 0.55 0.55 0.54 0.54 77.6M
2025-01-09 0.55 0.55 0.55 0.55 43.9M
2025-01-08 0.55 0.55 0.54 0.55 93.2M
2025-01-07 0.54 0.55 0.54 0.55 68.1M
2025-01-06 0.54 0.55 0.54 0.54 57.1M
2025-01-03 0.55 0.55 0.54 0.54 64.3M
2025-01-02 0.57 0.57 0.54 0.55 142.7M