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
2022-12-30 6,283.50 6,296.24 6,262.60 6,281.62 0.1M
2022-12-29 6,253.79 6,322.25 6,245.23 6,261.83 0.1M
2022-12-28 6,304.59 6,306.95 6,251.30 6,268.47 0.1M
2022-12-27 6,288.61 6,328.36 6,256.04 6,325.63 0.1M
2022-12-26 6,161.94 6,276.11 6,161.94 6,275.52 0.1M
2022-12-23 6,154.66 6,197.24 6,120.94 6,160.75 0.1M
2022-12-22 6,314.55 6,319.57 6,171.18 6,186.93 0.1M
2022-12-21 6,341.22 6,344.66 6,255.35 6,289.14 0.1M
2022-12-20 6,380.22 6,389.05 6,321.14 6,341.58 0.1M
2022-12-19 6,518.38 6,537.14 6,367.45 6,390.77 0.1M
2022-12-16 6,569.06 6,581.93 6,504.05 6,519.44 0.1M
2022-12-15 6,557.90 6,605.70 6,545.00 6,597.55 0.1M
2022-12-14 6,600.41 6,626.70 6,556.81 6,570.02 0.1M
2022-12-13 6,654.67 6,654.75 6,586.87 6,593.67 0.1M
2022-12-12 6,669.17 6,680.61 6,626.87 6,655.67 0.2M
2022-12-09 6,661.90 6,684.15 6,626.94 6,680.38 0.2M
2022-12-08 6,694.84 6,699.30 6,648.35 6,662.34 0.1M
2022-12-07 6,684.61 6,732.05 6,677.82 6,708.39 0.2M
2022-12-06 6,690.92 6,731.07 6,667.00 6,702.76 0.2M
2022-12-05 6,710.73 6,723.46 6,675.72 6,713.56 0.2M
2022-12-02 6,644.44 6,721.69 6,638.10 6,682.35 0.1M
2022-12-01 6,645.47 6,691.51 6,639.63 6,658.35 0.2M
2022-11-30 6,591.68 6,619.19 6,561.27 6,584.32 0.2M
2022-11-29 6,529.38 6,607.37 6,529.18 6,592.78 0.2M
2022-11-28 6,426.93 6,494.98 6,412.46 6,490.93 0.1M
2022-11-25 6,573.02 6,573.02 6,508.70 6,513.23 0.1M
2022-11-24 6,573.47 6,611.80 6,553.96 6,587.39 0.1M
2022-11-23 6,572.17 6,592.30 6,451.96 6,561.93 0.1M
2022-11-22 6,682.05 6,692.18 6,556.34 6,582.35 0.1M
2022-11-21 6,622.60 6,687.61 6,586.33 6,687.61 0.1M
2022-11-18 6,715.64 6,744.53 6,650.83 6,658.84 0.2M
2022-11-17 6,685.94 6,711.83 6,630.08 6,711.68 0.2M
2022-11-16 6,749.96 6,775.38 6,687.32 6,701.63 0.2M
2022-11-15 6,593.63 6,752.18 6,577.12 6,752.18 0.2M
2022-11-14 6,639.02 6,688.00 6,570.52 6,599.66 0.2M
2022-11-11 6,749.07 6,776.74 6,641.76 6,643.66 0.2M
2022-11-10 6,638.52 6,662.86 6,583.91 6,602.48 0.1M
2022-11-09 6,694.40 6,735.30 6,664.37 6,676.42 0.1M
2022-11-08 6,707.01 6,708.08 6,647.83 6,692.26 0.1M
2022-11-07 6,713.73 6,749.76 6,660.98 6,712.78 0.2M
2022-11-04 6,569.19 6,719.30 6,568.78 6,707.78 0.2M
2022-11-03 6,467.23 6,576.06 6,461.78 6,567.12 0.1M
2022-11-02 6,434.95 6,556.97 6,433.23 6,522.51 0.2M
2022-11-01 6,299.03 6,440.92 6,277.69 6,440.84 0.2M
2022-10-31 6,201.75 6,349.12 6,201.75 6,291.83 0.1M
2022-10-28 6,412.61 6,446.61 6,216.40 6,240.03 0.2M
2022-10-27 6,497.52 6,544.42 6,459.92 6,462.00 0.1M
2022-10-26 6,358.06 6,548.57 6,349.12 6,489.23 0.1M
2022-10-25 6,346.15 6,411.17 6,248.84 6,355.24 0.1M
2022-10-24 6,448.87 6,554.37 6,335.07 6,379.54 0.1M
2022-10-21 6,433.33 6,469.09 6,387.84 6,432.78 0.1M
2022-10-20 6,431.99 6,525.80 6,342.43 6,429.36 0.1M
2022-10-19 6,492.60 6,533.57 6,460.70 6,463.02 0.1M
2022-10-18 6,490.60 6,551.80 6,447.95 6,507.88 0.1M
2022-10-17 6,380.21 6,476.40 6,372.45 6,472.39 0.1M
2022-10-14 6,296.35 6,427.47 6,286.75 6,405.62 0.1M
2022-10-13 6,162.71 6,311.51 6,146.40 6,252.63 0.1M
2022-10-12 6,017.68 6,191.20 5,918.02 6,191.12 0.1M
2022-10-11 5,994.76 6,043.51 5,939.07 6,014.75 0.1M
2022-10-10 6,136.71 6,153.83 5,964.62 5,985.53 0.1M
2022-09-30 6,221.83 6,241.87 6,123.99 6,125.63 0.1M
2022-09-29 6,270.91 6,307.78 6,192.77 6,230.42 0.1M
2022-09-28 6,397.84 6,401.84 6,214.11 6,216.17 0.1M
2022-09-27 6,302.89 6,407.07 6,287.96 6,407.01 0.1M
2022-09-26 6,318.30 6,403.98 6,274.34 6,286.12 0.1M
2022-09-23 6,486.79 6,504.03 6,306.96 6,363.51 0.1M
2022-09-22 6,461.30 6,554.30 6,437.69 6,488.47 0.1M
2022-09-21 6,461.25 6,506.06 6,378.63 6,480.64 0.1M
2022-09-20 6,441.10 6,536.42 6,437.11 6,480.97 0.1M
2022-09-19 6,468.39 6,504.75 6,364.07 6,398.43 0.1M
2022-09-16 6,599.27 6,632.56 6,480.10 6,481.52 0.1M
2022-09-15 6,859.25 6,865.71 6,543.26 6,620.24 0.2M
2022-09-14 6,800.93 6,851.09 6,783.19 6,827.66 0.1M
2022-09-13 6,935.59 6,956.51 6,886.36 6,903.62 0.1M
2022-09-09 6,908.71 6,918.13 6,848.27 6,912.01 0.1M
2022-09-08 6,965.56 6,975.09 6,889.86 6,897.75 0.1M
2022-09-07 6,894.71 6,989.76 6,882.59 6,962.27 0.1M
2022-09-06 6,808.87 6,918.07 6,780.46 6,917.08 0.1M
2022-09-05 6,774.19 6,831.22 6,739.14 6,791.09 0.1M
2022-09-02 6,731.67 6,801.35 6,695.10 6,776.75 0.1M
2022-09-01 6,757.01 6,819.62 6,698.84 6,718.42 0.1M
2022-08-31 6,954.51 6,966.51 6,738.52 6,748.62 0.2M
2022-08-30 7,018.72 7,025.46 6,943.14 6,975.15 0.2M
2022-08-29 6,884.73 7,022.79 6,858.43 7,018.58 0.2M
2022-08-26 7,032.66 7,103.83 6,966.07 6,980.47 0.2M
2022-08-25 7,065.34 7,080.73 6,930.84 7,016.31 0.2M
2022-08-24 7,312.55 7,314.86 7,029.88 7,040.79 0.2M
2022-08-23 7,275.38 7,310.13 7,267.79 7,303.27 0.2M
2022-08-22 7,214.48 7,289.31 7,170.20 7,288.09 0.2M
2022-08-19 7,353.43 7,369.41 7,235.43 7,236.15 0.2M
2022-08-18 7,315.41 7,358.71 7,298.93 7,351.19 0.2M
2022-08-17 7,330.48 7,342.26 7,281.23 7,326.61 0.2M
2022-08-16 7,290.24 7,356.11 7,280.92 7,322.73 0.2M
2022-08-15 7,218.09 7,296.34 7,215.20 7,280.95 0.2M
2022-08-12 7,287.65 7,311.76 7,228.35 7,229.72 0.2M
2022-08-11 7,241.73 7,295.52 7,212.40 7,292.20 0.2M
2022-08-10 7,183.18 7,231.35 7,170.60 7,209.30 0.2M
2022-08-09 7,168.96 7,206.60 7,131.60 7,206.60 0.2M
2022-08-08 7,082.54 7,176.48 7,062.65 7,174.75 0.2M
2022-08-05 6,975.89 7,096.30 6,961.65 7,088.25 0.2M
2022-08-04 6,953.98 6,976.80 6,853.70 6,960.29 0.2M
2022-08-03 6,968.29 7,079.85 6,896.32 6,916.79 0.2M
2022-08-02 7,098.18 7,098.18 6,872.87 6,958.44 0.2M
2022-08-01 7,100.71 7,178.05 7,055.61 7,177.02 0.2M
2022-07-29 7,152.33 7,179.38 7,105.34 7,120.52 0.2M
2022-07-28 7,138.32 7,196.53 7,112.74 7,151.51 0.2M
2022-07-27 7,018.22 7,109.41 7,005.07 7,097.80 0.2M
2022-07-26 6,949.19 7,030.82 6,902.13 7,025.06 0.1M
2022-07-25 7,037.76 7,068.34 6,933.82 6,949.30 0.2M
2022-07-22 7,081.56 7,124.30 6,969.78 7,033.57 0.2M
2022-07-21 7,098.27 7,134.12 7,067.63 7,076.68 0.2M
2022-07-20 7,028.79 7,108.79 7,019.73 7,108.65 0.2M
2022-07-19 6,956.86 7,033.25 6,932.74 7,007.59 0.2M
2022-07-18 6,868.30 6,953.78 6,839.13 6,953.78 0.2M
2022-07-15 6,889.81 6,965.94 6,854.81 6,855.62 0.2M
2022-07-14 6,823.09 6,954.91 6,809.59 6,920.87 0.2M
2022-07-13 6,780.61 6,855.07 6,737.88 6,833.39 0.2M
2022-07-12 6,891.58 6,911.62 6,780.66 6,781.01 0.2M
2022-07-11 6,976.10 6,976.10 6,830.62 6,895.18 0.2M
2022-07-08 7,067.03 7,084.90 6,990.74 7,000.48 0.2M
2022-07-07 6,955.53 7,053.45 6,910.09 7,042.22 0.2M
2022-07-06 7,014.45 7,041.87 6,890.94 6,953.97 0.2M
2022-07-05 7,081.90 7,098.40 6,950.27 7,034.23 0.2M
2022-07-04 6,985.05 7,074.97 6,928.63 7,074.97 0.2M
2022-07-01 6,999.68 7,039.84 6,967.48 6,994.50 0.2M
2022-06-30 6,909.74 7,032.67 6,909.74 6,995.57 0.2M
2022-06-29 7,061.79 7,075.52 6,901.93 6,902.91 0.2M
2022-06-28 7,001.26 7,081.28 6,956.56 7,076.89 0.2M
2022-06-27 6,968.13 7,011.81 6,940.58 7,001.22 0.2M
2022-06-24 6,865.36 6,954.45 6,862.46 6,931.58 0.2M
2022-06-23 6,694.25 6,843.20 6,649.93 6,843.20 0.2M
2022-06-22 6,781.87 6,811.55 6,688.45 6,694.76 0.2M
2022-06-21 6,849.73 6,854.92 6,709.36 6,777.60 0.2M
2022-06-20 6,787.34 6,874.38 6,783.62 6,848.24 0.2M
2022-06-17 6,652.54 6,782.34 6,643.10 6,774.46 0.2M
2022-06-16 6,651.20 6,755.49 6,651.20 6,697.32 0.2M
2022-06-15 6,671.05 6,759.38 6,656.21 6,657.23 0.2M
2022-06-14 6,607.12 6,662.74 6,460.43 6,662.48 0.2M
2022-06-13 6,582.69 6,683.66 6,573.57 6,674.95 0.2M
2022-06-10 6,446.81 6,630.26 6,438.80 6,623.50 0.2M
2022-06-09 6,591.92 6,591.92 6,453.65 6,490.90 0.2M
2022-06-08 6,594.92 6,660.09 6,474.43 6,608.78 0.2M
2022-06-07 6,613.17 6,631.14 6,539.71 6,597.44 0.2M
2022-06-06 6,449.55 6,612.80 6,449.24 6,603.93 0.2M
2022-06-02 6,349.56 6,449.98 6,329.07 6,442.95 0.2M
2022-06-01 6,332.39 6,398.29 6,316.58 6,373.18 0.2M
2022-05-31 6,283.16 6,356.55 6,224.61 6,351.92 0.2M
2022-05-30 6,231.64 6,281.72 6,171.74 6,281.65 0.2M
2022-05-27 6,252.36 6,283.72 6,157.93 6,209.72 0.2M
2022-05-26 6,195.21 6,252.50 6,095.77 6,225.25 0.2M
2022-05-25 6,079.94 6,187.41 6,070.96 6,187.24 0.2M
2022-05-24 6,343.89 6,345.12 6,083.11 6,083.11 0.2M
2022-05-23 6,284.60 6,344.75 6,267.83 6,342.89 0.2M
2022-05-20 6,203.91 6,262.20 6,176.39 6,261.14 0.2M
2022-05-19 6,032.73 6,178.70 6,020.71 6,178.32 0.2M
2022-05-18 6,124.38 6,183.25 6,103.63 6,128.54 0.2M
2022-05-17 6,079.30 6,120.67 6,013.71 6,116.83 0.2M
2022-05-16 6,110.99 6,154.65 6,057.32 6,082.80 0.2M
2022-05-13 6,059.00 6,079.13 6,002.08 6,071.17 0.2M
2022-05-12 6,013.89 6,061.18 5,964.83 6,034.41 0.2M
2022-05-11 5,959.79 6,147.85 5,959.79 6,004.36 0.2M
2022-05-10 5,761.85 5,952.72 5,746.72 5,949.37 0.2M
2022-05-09 5,749.90 5,857.51 5,749.90 5,840.51 0.1M
2022-05-06 5,690.14 5,812.48 5,665.93 5,766.24 0.2M
2022-05-05 5,723.18 5,884.38 5,712.06 5,836.91 0.2M
2022-04-29 5,534.17 5,753.00 5,517.87 5,734.28 0.2M
2022-04-28 5,501.52 5,578.24 5,425.77 5,494.19 0.2M
2022-04-27 5,192.51 5,540.64 5,164.83 5,540.64 0.2M
2022-04-26 5,432.61 5,482.86 5,251.52 5,265.90 0.2M
2022-04-25 5,776.18 5,776.18 5,441.83 5,467.51 0.2M
2022-04-22 5,937.39 5,965.41 5,851.24 5,893.03 0.1M
2022-04-21 6,206.18 6,236.55 5,968.94 5,968.94 0.2M
2022-04-20 6,347.80 6,351.58 6,208.89 6,234.25 0.2M
2022-04-19 6,324.42 6,379.37 6,304.25 6,345.38 0.1M
2022-04-18 6,233.42 6,339.10 6,164.44 6,324.33 0.2M
2022-04-15 6,328.23 6,334.37 6,229.50 6,276.89 0.2M
2022-04-14 6,313.10 6,388.43 6,294.37 6,359.24 0.2M
2022-04-13 6,381.78 6,388.50 6,290.67 6,291.77 0.2M
2022-04-12 6,314.22 6,414.28 6,259.05 6,403.41 0.2M
2022-04-11 6,544.29 6,544.29 6,297.39 6,331.48 0.2M
2022-04-08 6,635.69 6,644.62 6,496.18 6,574.96 0.2M
2022-04-07 6,736.34 6,768.45 6,626.22 6,626.53 0.2M
2022-04-06 6,769.74 6,769.74 6,711.32 6,764.75 0.2M
2022-04-01 6,723.26 6,790.67 6,689.04 6,773.24 0.2M
2022-03-31 6,846.33 6,846.33 6,760.12 6,772.53 0.2M
2022-03-30 6,750.01 6,863.88 6,734.48 6,862.46 0.2M
2022-03-29 6,785.38 6,808.79 6,700.41 6,725.61 0.2M
2022-03-28 6,772.44 6,828.40 6,692.94 6,766.53 0.2M
2022-03-25 6,906.68 6,939.87 6,819.55 6,823.54 0.2M
2022-03-24 6,934.13 6,950.74 6,847.17 6,901.40 0.2M
2022-03-23 6,938.51 6,989.72 6,910.33 6,966.72 0.2M
2022-03-22 6,938.97 6,976.39 6,893.65 6,922.86 0.2M
2022-03-21 6,886.03 6,983.52 6,867.31 6,952.35 0.2M
2022-03-18 6,792.32 6,882.66 6,773.46 6,874.56 0.2M
2022-03-17 6,777.74 6,934.32 6,768.61 6,819.27 0.2M
2022-03-16 6,586.82 6,704.18 6,330.41 6,692.53 0.2M
2022-03-15 6,745.60 6,790.20 6,503.17 6,507.37 0.2M
2022-03-14 6,938.22 6,972.91 6,804.67 6,804.71 0.2M
2022-03-11 6,856.87 7,001.60 6,778.59 6,988.88 0.2M
2022-03-10 6,946.58 7,017.28 6,914.89 6,954.08 0.2M
2022-03-09 6,889.51 6,925.41 6,512.01 6,795.54 0.2M
2022-03-08 7,089.51 7,118.51 6,824.03 6,874.12 0.2M
2022-03-07 7,230.81 7,230.81 7,050.52 7,084.91 0.2M
2022-03-04 7,300.00 7,360.26 7,219.64 7,241.94 0.2M
2022-03-03 7,440.94 7,446.47 7,334.28 7,343.83 0.2M
2022-03-02 7,400.95 7,421.64 7,341.83 7,414.55 0.2M
2022-03-01 7,433.75 7,454.90 7,379.82 7,429.16 0.2M
2022-02-28 7,370.43 7,418.30 7,291.08 7,417.21 0.2M
2022-02-25 7,346.85 7,435.40 7,344.78 7,363.07 0.2M
2022-02-24 7,414.47 7,481.14 7,174.78 7,287.08 0.3M
2022-02-23 7,290.70 7,450.00 7,289.74 7,450.00 0.2M
2022-02-22 7,310.66 7,310.66 7,212.32 7,278.24 0.2M
2022-02-21 7,264.44 7,334.62 7,259.76 7,334.16 0.2M
2022-02-18 7,174.59 7,252.06 7,164.27 7,251.54 0.2M
2022-02-17 7,169.72 7,264.94 7,146.59 7,221.68 0.2M
2022-02-16 7,164.23 7,200.98 7,132.09 7,183.47 0.1M
2022-02-15 7,020.13 7,125.10 6,990.40 7,124.94 0.1M
2022-02-14 6,991.63 7,096.55 6,961.30 7,004.02 0.1M
2022-02-11 7,140.93 7,151.24 7,024.79 7,036.49 0.2M
2022-02-10 7,208.57 7,222.19 7,126.07 7,175.61 0.2M
2022-02-09 7,083.43 7,212.66 7,056.63 7,210.89 0.2M
2022-02-08 7,058.25 7,078.99 6,928.90 7,078.94 0.2M
2022-02-07 7,080.61 7,102.42 7,037.16 7,063.53 0.1M
2022-01-28 6,996.77 7,071.32 6,861.47 6,977.31 0.1M
2022-01-27 7,178.54 7,191.48 6,959.58 6,960.12 0.1M
2022-01-26 7,158.57 7,226.48 7,071.47 7,171.97 0.1M
2022-01-25 7,398.76 7,440.55 7,133.57 7,134.17 0.2M
2022-01-24 7,346.39 7,462.49 7,333.29 7,425.68 0.2M
2022-01-21 7,474.76 7,492.70 7,384.40 7,388.38 0.2M
2022-01-20 7,664.12 7,672.76 7,488.92 7,493.99 0.2M
2022-01-19 7,728.16 7,745.81 7,617.06 7,667.17 0.2M
2022-01-18 7,808.99 7,827.19 7,743.87 7,761.01 0.2M
2022-01-17 7,687.71 7,815.55 7,683.45 7,808.47 0.2M
2022-01-14 7,611.29 7,714.45 7,590.63 7,674.44 0.2M
2022-01-13 7,781.31 7,781.31 7,646.32 7,646.83 0.2M
2022-01-12 7,691.85 7,778.01 7,682.55 7,777.92 0.2M
2022-01-11 7,734.54 7,768.64 7,632.07 7,645.42 0.2M
2022-01-10 7,669.05 7,756.96 7,625.03 7,731.87 0.2M
2022-01-07 7,841.13 7,865.76 7,681.13 7,684.46 0.2M
2022-01-06 7,743.86 7,863.55 7,721.78 7,844.65 0.2M
2022-01-05 7,968.74 7,968.92 7,733.51 7,781.45 0.2M
2022-01-04 8,045.10 8,060.99 7,948.91 7,982.35 0.2M