CSI 1000 (CSI1000I)

CSI1000I
🏛️ China →
7,497.83
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 7,946.95 8,016.25 7,946.95 8,011.00 0.2M
2021-12-30 7,863.18 7,949.90 7,861.54 7,924.56 0.2M
2021-12-29 7,858.94 7,886.71 7,838.28 7,855.30 0.2M
2021-12-28 7,794.03 7,861.56 7,783.17 7,861.56 0.2M
2021-12-27 7,768.38 7,833.58 7,739.29 7,776.45 0.2M
2021-12-24 7,940.38 7,940.43 7,771.42 7,779.09 0.2M
2021-12-23 7,932.10 7,946.93 7,892.89 7,932.84 0.2M
2021-12-22 7,868.30 7,942.94 7,854.36 7,929.84 0.2M
2021-12-21 7,749.82 7,848.90 7,749.82 7,848.90 0.2M
2021-12-20 7,873.67 7,920.41 7,747.57 7,751.81 0.2M
2021-12-17 7,997.47 7,997.47 7,894.83 7,895.59 0.2M
2021-12-16 7,966.50 8,004.94 7,959.38 8,004.80 0.2M
2021-12-15 7,982.10 8,019.27 7,942.94 7,956.86 0.2M
2021-12-14 7,969.60 7,997.18 7,953.23 7,981.29 0.2M
2021-12-13 7,963.48 8,000.11 7,936.71 7,985.15 0.2M
2021-12-10 7,898.64 7,964.35 7,886.13 7,956.83 0.2M
2021-12-09 7,924.53 7,947.82 7,903.68 7,931.41 0.2M
2021-12-08 7,806.38 7,921.39 7,803.44 7,921.39 0.2M
2021-12-07 7,937.23 7,948.14 7,713.92 7,782.66 0.2M
2021-12-06 8,018.46 8,029.83 7,900.24 7,907.99 0.2M
2021-12-03 7,973.62 8,034.58 7,952.37 8,022.88 0.2M
2021-12-02 8,045.73 8,046.24 7,964.74 7,968.65 0.2M
2021-12-01 8,050.89 8,068.36 8,000.81 8,055.53 0.2M
2021-11-30 8,037.26 8,082.90 7,991.19 8,047.78 0.2M
2021-11-29 7,837.39 7,999.42 7,828.92 7,998.89 0.2M
2021-11-26 7,912.89 7,954.60 7,906.35 7,942.65 0.2M
2021-11-25 7,937.40 7,959.84 7,919.66 7,926.13 0.2M
2021-11-24 7,939.59 7,971.45 7,917.68 7,937.82 0.2M
2021-11-23 7,950.25 7,974.51 7,933.20 7,941.77 0.2M
2021-11-22 7,822.96 7,948.02 7,822.96 7,947.81 0.2M
2021-11-19 7,709.31 7,805.95 7,705.84 7,802.88 0.2M
2021-11-18 7,724.03 7,765.64 7,686.30 7,716.06 0.2M
2021-11-17 7,603.33 7,723.84 7,603.33 7,723.84 0.2M
2021-11-16 7,659.02 7,691.56 7,579.76 7,588.66 0.2M
2021-11-15 7,713.85 7,726.46 7,653.93 7,675.58 0.2M
2021-11-12 7,593.45 7,705.05 7,593.45 7,698.25 0.2M
2021-11-11 7,524.16 7,601.20 7,515.71 7,592.63 0.2M
2021-11-10 7,516.00 7,535.24 7,425.23 7,535.24 0.2M
2021-11-09 7,443.45 7,532.25 7,435.63 7,532.23 0.2M
2021-11-08 7,376.71 7,422.47 7,351.51 7,422.47 0.2M
2021-11-05 7,476.14 7,488.12 7,388.20 7,391.32 0.2M
2021-11-04 7,402.66 7,482.59 7,402.66 7,482.06 0.2M
2021-11-03 7,362.12 7,391.05 7,312.27 7,384.98 0.1M
2021-11-02 7,462.13 7,501.96 7,301.65 7,366.51 0.2M
2021-11-01 7,374.45 7,488.48 7,357.67 7,457.68 0.2M
2021-10-29 7,276.51 7,383.81 7,234.50 7,383.72 0.2M
2021-10-28 7,395.49 7,421.86 7,253.11 7,266.86 0.2M
2021-10-27 7,490.69 7,501.38 7,408.58 7,433.65 0.2M
2021-10-26 7,547.75 7,583.13 7,492.39 7,508.76 0.2M
2021-10-25 7,438.43 7,531.62 7,417.20 7,531.62 0.1M
2021-10-22 7,506.87 7,530.58 7,436.15 7,439.91 0.2M
2021-10-21 7,520.93 7,548.82 7,481.44 7,502.39 0.2M
2021-10-20 7,467.34 7,560.70 7,456.81 7,524.26 0.2M
2021-10-19 7,420.48 7,506.09 7,408.12 7,503.91 0.2M
2021-10-18 7,344.57 7,428.94 7,322.70 7,428.94 0.1M
2021-10-15 7,321.58 7,374.34 7,288.28 7,351.11 0.1M
2021-10-14 7,276.51 7,362.46 7,256.98 7,343.07 0.1M
2021-10-13 7,213.01 7,297.24 7,147.09 7,289.11 0.1M
2021-10-12 7,366.16 7,376.46 7,125.57 7,205.25 0.2M
2021-10-11 7,441.62 7,442.35 7,347.09 7,384.52 0.1M
2021-10-08 7,501.24 7,513.76 7,382.11 7,426.96 0.2M
2021-09-30 7,237.54 7,411.28 7,237.54 7,405.68 0.1M
2021-09-29 7,409.96 7,413.42 7,200.71 7,201.06 0.2M
2021-09-28 7,428.41 7,496.30 7,409.37 7,468.92 0.2M
2021-09-27 7,717.10 7,732.82 7,399.81 7,467.02 0.2M
2021-09-24 7,799.92 7,806.58 7,685.18 7,695.23 0.2M
2021-09-23 7,818.73 7,850.16 7,792.59 7,807.59 0.2M
2021-09-22 7,640.47 7,774.51 7,634.04 7,769.06 0.2M
2021-09-17 7,740.56 7,786.19 7,575.08 7,730.22 0.2M
2021-09-16 7,974.08 7,992.87 7,749.88 7,754.95 0.2M
2021-09-15 7,900.69 7,988.37 7,862.31 7,972.23 0.2M
2021-09-14 7,927.89 8,042.52 7,895.45 7,916.90 0.2M
2021-09-13 7,941.21 7,955.98 7,875.00 7,947.48 0.2M
2021-09-10 7,897.33 7,954.48 7,833.58 7,932.65 0.2M
2021-09-09 7,888.83 7,922.31 7,835.15 7,900.24 0.2M
2021-09-08 7,886.27 7,910.79 7,854.89 7,894.25 0.3M
2021-09-07 7,735.22 7,881.87 7,718.59 7,878.35 0.2M
2021-09-06 7,625.74 7,735.55 7,552.95 7,735.10 0.2M
2021-09-03 7,696.46 7,766.31 7,561.23 7,630.84 0.3M
2021-09-02 7,572.05 7,703.72 7,568.44 7,690.86 0.2M
2021-09-01 7,738.27 7,742.21 7,495.76 7,606.87 0.3M
2021-08-31 7,714.17 7,728.42 7,636.80 7,728.42 0.2M
2021-08-30 7,701.42 7,792.52 7,687.45 7,727.75 0.2M
2021-08-27 7,634.93 7,686.34 7,584.28 7,680.08 0.2M
2021-08-26 7,754.68 7,771.85 7,662.38 7,669.53 0.2M
2021-08-25 7,707.09 7,769.70 7,664.29 7,769.63 0.2M
2021-08-24 7,654.19 7,737.60 7,614.94 7,715.07 0.2M
2021-08-23 7,501.41 7,668.89 7,501.41 7,652.56 0.2M
2021-08-20 7,438.70 7,505.46 7,354.54 7,467.36 0.2M
2021-08-19 7,387.44 7,511.19 7,330.61 7,468.77 0.2M
2021-08-18 7,352.97 7,454.03 7,339.07 7,405.49 0.2M
2021-08-17 7,559.30 7,578.42 7,338.17 7,360.03 0.2M
2021-08-16 7,628.16 7,633.66 7,546.65 7,568.14 0.2M
2021-08-13 7,635.49 7,724.44 7,605.86 7,641.92 0.2M
2021-08-12 7,595.26 7,677.73 7,589.44 7,657.53 0.2M
2021-08-11 7,538.82 7,611.65 7,498.58 7,605.92 0.2M
2021-08-10 7,489.16 7,566.73 7,467.06 7,549.55 0.2M
2021-08-09 7,459.35 7,509.33 7,386.31 7,507.08 0.2M
2021-08-06 7,462.86 7,490.85 7,419.73 7,482.17 0.2M
2021-08-05 7,454.28 7,494.33 7,402.65 7,447.94 0.2M
2021-08-04 7,295.57 7,478.21 7,295.57 7,478.21 0.2M
2021-08-03 7,375.22 7,419.21 7,284.48 7,308.96 0.2M
2021-08-02 7,264.37 7,402.40 7,249.15 7,402.35 0.2M
2021-07-30 7,209.04 7,278.98 7,155.22 7,262.38 0.2M
2021-07-29 7,057.88 7,226.43 7,057.88 7,207.48 0.2M
2021-07-28 7,019.05 7,058.51 6,750.59 6,945.51 0.2M
2021-07-27 7,298.33 7,373.09 7,093.87 7,093.87 0.2M
2021-07-26 7,368.13 7,394.87 7,141.00 7,286.15 0.2M
2021-07-23 7,442.62 7,473.14 7,348.32 7,379.79 0.2M
2021-07-22 7,405.65 7,447.03 7,349.38 7,446.48 0.2M
2021-07-21 7,285.41 7,416.47 7,285.41 7,398.81 0.2M
2021-07-20 7,145.54 7,253.37 7,137.89 7,253.28 0.2M
2021-07-19 7,213.63 7,259.03 7,174.13 7,205.27 0.2M
2021-07-16 7,230.85 7,311.45 7,214.04 7,228.36 0.2M
2021-07-15 7,218.34 7,250.03 7,104.05 7,241.62 0.2M
2021-07-14 7,301.61 7,338.31 7,240.98 7,243.82 0.2M
2021-07-13 7,285.96 7,331.73 7,263.29 7,331.73 0.2M
2021-07-12 7,184.09 7,301.10 7,171.05 7,284.23 0.2M
2021-07-09 7,064.99 7,165.88 7,000.59 7,142.90 0.2M
2021-07-08 7,102.67 7,138.76 7,082.39 7,099.41 0.2M
2021-07-07 6,932.94 7,093.05 6,913.51 7,089.66 0.2M
2021-07-06 7,013.99 7,045.19 6,885.09 6,979.06 0.2M
2021-07-05 6,930.26 7,006.72 6,930.26 7,006.70 0.2M
2021-07-02 6,947.45 6,960.48 6,891.80 6,908.93 0.1M
2021-07-01 7,094.19 7,099.13 6,969.53 6,969.53 0.2M
2021-06-30 7,011.18 7,083.99 7,004.75 7,083.70 0.1M
2021-06-29 7,068.40 7,082.07 6,999.75 7,004.30 0.2M
2021-06-28 7,007.43 7,081.05 7,005.93 7,063.47 0.2M
2021-06-25 6,975.49 7,015.84 6,947.45 7,000.43 0.2M
2021-06-24 7,045.05 7,045.05 6,969.55 6,974.64 0.2M
2021-06-23 6,997.41 7,060.40 6,978.77 7,046.17 0.2M
2021-06-22 6,987.51 7,010.62 6,947.87 7,000.25 0.2M
2021-06-21 6,844.34 6,970.57 6,833.66 6,968.30 0.2M
2021-06-18 6,783.99 6,869.16 6,765.96 6,863.72 0.2M
2021-06-17 6,669.67 6,790.71 6,669.67 6,787.67 0.1M
2021-06-16 6,808.63 6,810.17 6,668.11 6,673.24 0.2M
2021-06-15 6,854.81 6,866.08 6,797.06 6,815.12 0.2M
2021-06-11 6,907.83 6,907.83 6,852.97 6,852.97 0.2M
2021-06-10 6,817.59 6,903.80 6,808.73 6,898.21 0.2M
2021-06-09 6,807.48 6,834.04 6,783.35 6,823.41 0.2M
2021-06-08 6,865.76 6,886.94 6,779.93 6,809.86 0.2M
2021-06-07 6,811.04 6,861.85 6,807.93 6,861.85 0.2M
2021-06-04 6,725.82 6,803.78 6,718.76 6,785.80 0.2M
2021-06-03 6,754.78 6,824.96 6,729.56 6,754.07 0.2M
2021-06-02 6,844.85 6,852.64 6,742.03 6,759.46 0.2M
2021-06-01 6,810.47 6,854.75 6,782.66 6,854.73 0.2M
2021-05-31 6,712.75 6,814.36 6,712.75 6,814.36 0.2M
2021-05-28 6,709.89 6,735.55 6,669.92 6,694.35 0.2M
2021-05-27 6,636.77 6,706.14 6,630.03 6,705.05 0.2M
2021-05-26 6,618.18 6,666.21 6,609.91 6,644.75 0.2M
2021-05-25 6,542.68 6,617.43 6,533.01 6,615.71 0.1M
2021-05-24 6,480.55 6,537.86 6,471.42 6,537.86 0.1M
2021-05-21 6,492.85 6,509.32 6,468.52 6,480.37 0.1M
2021-05-20 6,455.72 6,505.37 6,445.97 6,482.84 0.1M
2021-05-19 6,470.29 6,500.12 6,455.82 6,488.95 0.1M
2021-05-18 6,451.07 6,486.92 6,431.24 6,486.82 0.1M
2021-05-17 6,456.92 6,496.38 6,438.87 6,457.28 0.1M
2021-05-14 6,395.51 6,462.50 6,374.87 6,462.48 0.2M
2021-05-13 6,365.00 6,432.63 6,354.25 6,375.01 0.2M
2021-05-12 6,321.98 6,420.34 6,311.91 6,420.34 0.1M
2021-05-11 6,303.58 6,354.24 6,239.26 6,343.86 0.1M
2021-05-10 6,330.16 6,351.32 6,300.86 6,338.57 0.2M
2021-05-07 6,403.98 6,408.79 6,320.19 6,320.25 0.2M
2021-05-06 6,385.32 6,419.93 6,348.11 6,398.44 0.1M
2021-04-30 6,389.17 6,397.27 6,348.90 6,382.14 0.1M
2021-04-29 6,419.05 6,441.85 6,394.38 6,405.10 0.1M
2021-04-28 6,395.02 6,437.27 6,366.01 6,437.25 0.1M
2021-04-27 6,423.79 6,429.86 6,338.13 6,400.91 0.1M
2021-04-26 6,467.88 6,527.33 6,427.76 6,431.09 0.1M
2021-04-23 6,478.93 6,478.93 6,425.80 6,453.30 0.1M
2021-04-22 6,470.46 6,496.38 6,463.14 6,485.21 0.1M
2021-04-21 6,425.34 6,470.82 6,408.04 6,457.72 0.1M
2021-04-20 6,460.52 6,506.78 6,450.56 6,457.63 0.1M
2021-04-19 6,368.86 6,477.41 6,357.50 6,477.39 0.1M
2021-04-16 6,295.53 6,379.97 6,295.53 6,368.85 0.1M
2021-04-15 6,304.74 6,304.74 6,258.95 6,296.61 0.1M
2021-04-14 6,227.25 6,320.57 6,225.56 6,320.07 0.1M
2021-04-13 6,252.71 6,282.97 6,216.19 6,231.14 0.1M
2021-04-12 6,398.51 6,402.33 6,251.49 6,263.40 0.1M
2021-04-09 6,399.15 6,410.39 6,378.33 6,399.52 0.1M
2021-04-08 6,411.03 6,435.28 6,387.91 6,404.13 0.1M
2021-04-07 6,419.99 6,422.77 6,372.25 6,422.76 0.1M
2021-04-06 6,376.72 6,425.36 6,374.76 6,421.49 0.1M
2021-04-02 6,354.71 6,383.46 6,337.98 6,361.25 0.1M
2021-04-01 6,302.56 6,341.08 6,286.06 6,335.79 0.1M
2021-03-31 6,289.60 6,298.79 6,252.40 6,293.39 0.1M
2021-03-30 6,313.48 6,316.64 6,268.25 6,301.59 0.1M
2021-03-29 6,323.94 6,364.42 6,309.89 6,326.61 0.1M
2021-03-26 6,198.53 6,309.58 6,198.53 6,301.34 0.1M
2021-03-25 6,172.40 6,233.69 6,130.25 6,190.71 0.1M
2021-03-24 6,249.23 6,286.85 6,183.20 6,196.27 0.1M
2021-03-23 6,364.82 6,372.66 6,259.80 6,289.00 0.1M
2021-03-22 6,256.52 6,359.67 6,253.62 6,359.60 0.1M
2021-03-19 6,230.07 6,307.22 6,208.76 6,250.81 0.1M
2021-03-18 6,276.80 6,322.45 6,268.86 6,298.89 0.1M
2021-03-17 6,225.52 6,283.60 6,184.06 6,277.58 0.1M
2021-03-16 6,182.52 6,233.46 6,145.52 6,233.46 0.1M
2021-03-15 6,204.82 6,238.20 6,130.40 6,177.74 0.1M
2021-03-12 6,231.69 6,234.34 6,155.70 6,220.48 0.1M
2021-03-11 6,086.09 6,219.66 6,055.40 6,219.66 0.1M
2021-03-10 6,192.15 6,208.77 6,069.91 6,078.24 0.1M
2021-03-09 6,314.35 6,321.02 6,035.91 6,126.28 0.2M
2021-03-08 6,496.21 6,529.87 6,327.65 6,327.65 0.2M
2021-03-05 6,369.23 6,484.30 6,366.47 6,456.28 0.1M
2021-03-04 6,519.04 6,534.60 6,417.89 6,434.89 0.2M
2021-03-03 6,456.71 6,553.95 6,446.84 6,553.60 0.1M
2021-03-02 6,518.32 6,518.99 6,423.95 6,466.63 0.1M
2021-03-01 6,362.94 6,495.19 6,362.94 6,495.16 0.1M
2021-02-26 6,287.49 6,381.32 6,276.71 6,325.40 0.1M
2021-02-25 6,480.92 6,492.42 6,390.41 6,399.35 0.1M
2021-02-24 6,490.38 6,542.28 6,378.67 6,437.84 0.1M
2021-02-23 6,496.75 6,545.54 6,447.97 6,489.96 0.2M
2021-02-22 6,553.91 6,659.41 6,534.57 6,534.57 0.2M
2021-02-19 6,395.58 6,527.90 6,374.58 6,527.65 0.2M
2021-02-18 6,405.02 6,441.51 6,363.20 6,404.59 0.1M
2021-02-10 6,265.41 6,316.79 6,236.35 6,303.31 0.1M
2021-02-09 6,101.68 6,264.18 6,097.09 6,254.01 0.1M
2021-02-08 6,056.91 6,122.32 6,000.96 6,088.82 0.1M
2021-02-05 6,179.49 6,214.28 6,044.61 6,045.30 0.1M
2021-02-04 6,277.97 6,295.70 6,077.28 6,167.75 0.1M
2021-02-03 6,404.07 6,404.07 6,306.09 6,307.39 0.1M
2021-02-02 6,351.66 6,419.03 6,307.81 6,417.46 0.1M
2021-02-01 6,282.03 6,347.17 6,280.37 6,345.81 0.1M
2021-01-29 6,438.61 6,459.34 6,221.87 6,304.12 0.1M
2021-01-28 6,466.57 6,545.72 6,395.76 6,399.13 0.1M
2021-01-27 6,519.45 6,552.43 6,449.37 6,537.75 0.1M
2021-01-26 6,630.36 6,645.81 6,525.38 6,534.10 0.1M
2021-01-25 6,710.80 6,728.45 6,631.69 6,657.27 0.2M
2021-01-22 6,736.01 6,737.55 6,671.29 6,721.92 0.2M
2021-01-21 6,670.18 6,770.87 6,669.41 6,745.11 0.2M
2021-01-20 6,606.73 6,671.45 6,584.88 6,671.45 0.1M
2021-01-19 6,647.95 6,677.41 6,602.78 6,614.07 0.2M
2021-01-18 6,515.58 6,655.05 6,511.00 6,652.10 0.1M
2021-01-15 6,496.91 6,539.17 6,435.46 6,528.46 0.1M
2021-01-14 6,488.75 6,557.26 6,414.74 6,506.83 0.1M
2021-01-13 6,567.60 6,567.60 6,471.78 6,513.64 0.2M
2021-01-12 6,453.01 6,566.14 6,433.22 6,564.74 0.1M
2021-01-11 6,579.64 6,584.22 6,437.03 6,475.95 0.2M
2021-01-08 6,603.51 6,638.86 6,514.18 6,585.36 0.2M
2021-01-07 6,708.72 6,709.07 6,557.27 6,616.55 0.2M
2021-01-06 6,803.69 6,816.26 6,686.13 6,724.95 0.2M
2021-01-05 6,785.52 6,827.50 6,726.46 6,807.45 0.2M
2021-01-04 6,671.93 6,809.43 6,662.80 6,798.76 0.2M