CSI All Share Health Care (CSIASHCI)

CSIASHCI
🏛️ China →
9,791.01
Letzte Aktualisierung: 2025-09-26
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 13,745.44 13,910.52 13,745.41 13,859.63 0.1M
2021-12-30 13,600.06 13,744.94 13,534.43 13,718.87 0.0M
2021-12-29 13,684.52 13,841.86 13,602.81 13,603.36 0.0M
2021-12-28 13,621.46 13,708.60 13,513.90 13,700.88 0.0M
2021-12-27 13,495.09 13,638.91 13,492.76 13,637.01 0.1M
2021-12-24 13,398.15 13,558.15 13,342.18 13,485.37 0.1M
2021-12-23 13,535.67 13,537.48 13,361.19 13,394.83 0.0M
2021-12-22 13,440.75 13,538.14 13,425.36 13,512.72 0.0M
2021-12-21 13,309.62 13,439.54 13,309.62 13,434.46 0.0M
2021-12-20 13,395.00 13,543.85 13,305.64 13,314.31 0.0M
2021-12-17 13,563.51 13,619.84 13,392.03 13,422.02 0.0M
2021-12-16 13,454.77 13,579.01 13,454.77 13,533.52 0.0M
2021-12-15 13,809.00 13,824.90 13,477.96 13,488.60 0.0M
2021-12-14 13,735.99 13,879.99 13,735.99 13,816.41 0.0M
2021-12-13 13,775.42 13,907.38 13,729.87 13,730.18 0.0M
2021-12-10 13,837.06 13,909.38 13,758.13 13,764.24 0.0M
2021-12-09 13,616.65 13,937.31 13,596.95 13,902.24 0.0M
2021-12-08 13,480.61 13,606.17 13,402.78 13,606.17 0.0M
2021-12-07 13,432.92 13,501.24 13,389.57 13,436.50 0.0M
2021-12-06 13,594.96 13,598.75 13,387.37 13,397.08 0.0M
2021-12-03 13,541.30 13,665.86 13,541.30 13,619.34 0.0M
2021-12-02 13,685.69 13,768.37 13,539.54 13,547.21 0.0M
2021-12-01 13,836.08 13,836.08 13,697.66 13,719.93 0.0M
2021-11-30 13,859.98 13,877.17 13,727.99 13,872.50 0.0M
2021-11-29 14,035.57 14,218.21 13,823.47 13,887.94 0.0M
2021-11-26 13,917.54 13,977.77 13,861.40 13,861.40 0.0M
2021-11-25 13,728.64 13,906.27 13,712.27 13,877.71 0.0M
2021-11-24 13,605.12 13,720.63 13,530.62 13,704.66 0.0M
2021-11-23 13,576.52 13,674.63 13,547.59 13,606.30 0.0M
2021-11-22 13,682.75 13,688.62 13,558.72 13,592.05 0.0M
2021-11-19 13,609.61 13,687.52 13,593.58 13,673.75 0.0M
2021-11-18 13,897.05 13,897.05 13,661.28 13,665.89 0.0M
2021-11-17 13,962.07 14,033.72 13,866.86 13,938.15 0.0M
2021-11-16 13,631.02 13,976.80 13,631.02 13,912.64 0.0M
2021-11-15 13,436.48 13,623.88 13,435.80 13,617.81 0.0M
2021-11-12 13,438.57 13,461.43 13,377.29 13,416.36 0.0M
2021-11-11 13,398.49 13,515.64 13,353.27 13,428.12 0.0M
2021-11-10 13,225.03 13,444.07 13,080.21 13,433.63 0.0M
2021-11-09 13,086.40 13,217.22 13,069.01 13,201.54 0.0M
2021-11-08 13,306.86 13,309.04 13,018.01 13,063.94 0.0M
2021-11-05 13,318.27 13,435.35 13,287.23 13,330.13 0.0M
2021-11-04 13,328.43 13,415.98 13,261.04 13,344.88 0.0M
2021-11-03 13,222.78 13,392.88 13,222.78 13,308.96 0.0M
2021-11-02 13,312.86 13,422.09 13,119.04 13,191.20 0.0M
2021-11-01 13,530.17 13,530.17 13,257.76 13,339.01 0.0M
2021-10-29 13,250.41 13,534.08 13,171.94 13,507.06 0.0M
2021-10-28 13,287.42 13,398.53 13,242.08 13,274.29 0.0M
2021-10-27 13,626.28 13,626.28 13,319.88 13,361.97 0.0M
2021-10-26 13,742.01 13,832.30 13,633.31 13,638.39 0.0M
2021-10-25 13,695.10 13,777.56 13,668.09 13,752.27 0.0M
2021-10-22 13,667.60 13,786.02 13,639.78 13,689.06 0.0M
2021-10-21 13,708.14 13,828.52 13,642.77 13,689.44 0.0M
2021-10-20 13,823.68 13,873.06 13,549.11 13,719.50 0.0M
2021-10-19 13,607.22 13,856.27 13,607.22 13,828.82 0.0M
2021-10-18 13,806.06 13,806.06 13,556.07 13,618.03 0.0M
2021-10-15 13,874.74 13,943.24 13,774.44 13,828.56 0.0M
2021-10-14 14,230.59 14,231.01 13,936.32 13,986.00 0.0M
2021-10-13 13,919.57 14,240.40 13,863.93 14,205.16 0.0M
2021-10-12 13,943.00 14,117.99 13,809.68 13,916.77 0.0M
2021-10-11 14,127.26 14,298.89 13,926.09 13,950.24 0.0M
2021-10-08 14,044.88 14,238.50 13,927.33 14,140.93 0.0M
2021-09-30 13,852.01 14,088.30 13,852.01 14,055.02 0.0M
2021-09-29 13,989.17 14,073.42 13,805.45 13,824.92 0.0M
2021-09-28 14,147.79 14,298.09 13,999.31 14,103.72 0.0M
2021-09-27 14,121.26 14,422.13 14,099.53 14,192.93 0.0M
2021-09-24 13,987.67 14,245.56 13,948.46 14,107.19 0.0M
2021-09-23 14,054.84 14,218.24 13,927.35 14,023.35 0.0M
2021-09-22 13,864.60 14,228.00 13,859.56 14,057.07 0.0M
2021-09-17 13,528.62 14,085.74 13,467.08 14,034.33 0.0M
2021-09-16 13,520.24 13,682.86 13,436.63 13,545.15 0.0M
2021-09-15 13,669.65 13,696.84 13,491.65 13,549.58 0.0M
2021-09-14 13,628.22 13,863.27 13,628.22 13,708.82 0.0M
2021-09-13 13,697.10 13,897.98 13,590.67 13,637.21 0.0M
2021-09-10 13,712.87 13,734.72 13,562.73 13,670.18 0.0M
2021-09-09 13,727.33 13,844.83 13,660.05 13,733.08 0.0M
2021-09-08 13,868.12 13,875.63 13,668.98 13,730.54 0.0M
2021-09-07 13,857.97 13,859.46 13,707.34 13,835.02 0.0M
2021-09-06 13,275.07 13,896.61 13,256.66 13,839.39 0.0M
2021-09-03 13,141.25 13,329.48 13,013.37 13,248.29 0.0M
2021-09-02 13,450.78 13,496.26 13,139.12 13,153.19 0.0M
2021-09-01 13,324.07 13,579.39 13,064.48 13,462.08 0.0M
2021-08-31 13,490.10 13,561.59 13,224.56 13,323.70 0.0M
2021-08-30 13,620.67 13,657.77 13,402.30 13,475.35 0.0M
2021-08-27 13,553.53 13,786.69 13,509.55 13,535.85 0.0M
2021-08-26 14,003.49 14,003.49 13,552.24 13,566.35 0.0M
2021-08-25 13,871.31 14,042.35 13,769.05 14,003.48 0.0M
2021-08-24 13,708.28 13,907.57 13,628.54 13,871.90 0.0M
2021-08-23 13,438.90 13,691.03 13,284.84 13,635.52 0.0M
2021-08-20 13,965.40 13,965.40 13,317.07 13,412.81 0.0M
2021-08-19 14,112.35 14,273.25 14,079.67 14,151.40 0.0M
2021-08-18 14,097.04 14,225.93 14,023.32 14,104.50 0.0M
2021-08-17 14,558.94 14,589.65 14,031.63 14,051.35 0.0M
2021-08-16 14,517.26 14,676.59 14,479.56 14,581.74 0.0M
2021-08-13 14,618.80 14,717.01 14,449.71 14,556.34 0.0M
2021-08-12 14,693.03 14,847.62 14,581.17 14,611.87 0.0M
2021-08-11 15,037.69 15,037.69 14,770.59 14,786.46 0.0M
2021-08-10 14,932.11 15,051.08 14,714.87 15,048.60 0.0M
2021-08-09 14,636.78 14,937.29 14,613.08 14,888.15 0.0M
2021-08-06 15,091.60 15,095.59 14,650.39 14,753.77 0.0M
2021-08-05 15,235.10 15,425.92 15,185.04 15,204.42 0.0M
2021-08-04 15,331.38 15,351.90 15,062.05 15,283.66 0.0M
2021-08-03 14,802.67 15,432.95 14,769.14 15,398.56 0.0M
2021-08-02 14,585.64 14,883.16 14,169.12 14,836.43 0.0M
2021-07-30 14,705.88 14,705.88 14,289.68 14,610.90 0.0M
2021-07-29 14,727.95 14,891.73 14,682.56 14,796.58 0.0M
2021-07-28 14,075.90 14,481.01 13,930.55 14,474.21 0.0M
2021-07-27 14,549.77 14,688.79 14,148.49 14,154.76 0.0M
2021-07-26 15,212.96 15,212.96 14,342.31 14,617.35 0.0M
2021-07-23 15,737.05 15,738.48 15,308.88 15,343.78 0.0M
2021-07-22 16,232.95 16,232.95 15,755.29 15,799.27 0.0M
2021-07-21 16,098.57 16,258.56 16,030.53 16,237.90 0.0M
2021-07-20 16,007.89 16,187.75 15,956.87 16,054.27 0.0M
2021-07-19 15,712.69 16,012.13 15,701.68 15,993.37 0.0M
2021-07-16 15,873.35 15,880.84 15,682.34 15,698.95 0.0M
2021-07-15 15,847.89 15,902.46 15,671.48 15,902.46 0.0M
2021-07-14 15,684.93 16,015.57 15,620.95 15,881.41 0.0M
2021-07-13 15,710.96 15,864.29 15,602.35 15,740.31 0.0M
2021-07-12 15,455.85 15,778.43 15,265.21 15,720.50 0.0M
2021-07-09 15,310.06 15,423.91 15,030.29 15,371.28 0.0M
2021-07-08 15,749.03 15,771.42 15,385.84 15,389.26 0.0M
2021-07-07 15,276.99 15,768.92 15,238.50 15,692.81 0.0M
2021-07-06 15,918.85 15,918.85 15,071.01 15,353.42 0.0M
2021-07-05 15,922.49 16,069.47 15,807.38 15,897.85 0.0M
2021-07-02 16,571.42 16,571.42 15,990.47 16,003.77 0.0M
2021-07-01 16,391.22 16,804.49 16,391.22 16,655.07 0.0M
2021-06-30 16,328.52 16,409.12 16,246.30 16,372.93 0.0M
2021-06-29 16,465.83 16,467.66 16,263.15 16,315.19 0.0M
2021-06-28 16,182.22 16,419.35 16,164.65 16,413.58 0.0M
2021-06-25 15,851.59 16,156.99 15,787.21 16,128.17 0.0M
2021-06-24 16,060.77 16,065.07 15,697.47 15,825.97 0.0M
2021-06-23 16,102.90 16,215.90 16,007.02 16,076.97 0.0M
2021-06-22 15,816.07 16,106.20 15,679.55 16,092.49 0.0M
2021-06-21 15,589.15 15,846.42 15,493.66 15,791.43 0.0M
2021-06-18 15,530.72 15,702.97 15,458.92 15,614.92 0.0M
2021-06-17 15,353.08 15,562.02 15,336.39 15,462.73 0.0M
2021-06-16 15,823.73 15,829.97 15,350.39 15,352.30 0.0M
2021-06-15 16,011.09 16,090.64 15,766.18 15,806.73 0.0M
2021-06-11 16,213.47 16,214.51 15,926.49 16,057.34 0.0M
2021-06-10 16,079.42 16,292.78 16,062.14 16,196.89 0.0M
2021-06-09 15,999.97 16,122.62 15,907.08 16,048.55 0.0M
2021-06-08 16,281.51 16,425.45 15,923.37 16,050.64 0.0M
2021-06-07 16,205.52 16,295.95 16,017.19 16,276.41 0.0M
2021-06-04 16,033.96 16,273.42 15,975.50 16,192.79 0.0M
2021-06-03 16,216.80 16,295.07 16,038.22 16,088.70 0.0M
2021-06-02 16,605.58 16,623.60 16,203.10 16,267.72 0.0M
2021-06-01 16,440.50 16,608.11 16,291.56 16,596.06 0.0M
2021-05-31 16,161.42 16,416.51 16,124.76 16,390.83 0.0M
2021-05-28 16,388.07 16,418.65 16,024.14 16,125.64 0.0M
2021-05-27 16,286.96 16,448.16 16,125.48 16,407.95 0.0M
2021-05-26 16,247.52 16,406.11 16,128.55 16,318.94 0.0M
2021-05-25 16,006.60 16,302.24 16,006.60 16,283.66 0.0M
2021-05-24 15,944.99 15,953.43 15,540.65 15,901.35 0.0M
2021-05-21 16,195.00 16,235.05 15,921.16 15,946.84 0.0M
2021-05-20 16,045.93 16,219.78 16,039.34 16,130.50 0.0M
2021-05-19 16,153.57 16,195.89 15,986.83 16,080.86 0.0M
2021-05-18 16,289.06 16,341.06 15,997.38 16,177.10 0.0M
2021-05-17 16,139.40 16,429.10 16,139.40 16,308.82 0.0M
2021-05-14 15,794.72 16,151.02 15,706.72 16,026.96 0.0M
2021-05-13 15,487.97 15,842.90 15,485.01 15,765.12 0.0M
2021-05-12 15,291.86 15,655.38 15,213.43 15,628.19 0.0M
2021-05-11 15,030.96 15,365.51 14,908.80 15,335.62 0.0M
2021-05-10 15,013.98 15,261.84 14,982.97 15,097.39 0.0M
2021-05-07 15,432.57 15,491.82 14,916.93 14,916.93 0.0M
2021-05-06 15,681.74 15,681.74 15,220.94 15,393.60 0.0M
2021-04-30 15,635.33 15,978.21 15,633.65 15,895.90 0.0M
2021-04-29 15,683.73 15,778.67 15,487.88 15,647.96 0.0M
2021-04-28 15,494.69 15,706.09 15,384.56 15,702.20 0.0M
2021-04-27 15,171.58 15,512.07 15,087.49 15,511.88 0.0M
2021-04-26 15,382.41 15,636.90 15,174.77 15,187.39 0.0M
2021-04-23 14,960.09 15,278.78 14,960.09 15,207.95 0.0M
2021-04-22 14,953.30 14,980.03 14,823.75 14,933.08 0.0M
2021-04-21 14,581.42 14,934.81 14,574.85 14,933.47 0.0M
2021-04-20 14,594.57 14,738.28 14,486.81 14,644.56 0.0M
2021-04-19 14,274.17 14,613.40 14,193.85 14,610.03 0.0M
2021-04-16 14,342.92 14,343.53 14,141.27 14,296.76 0.0M
2021-04-15 14,309.74 14,378.37 14,147.75 14,301.28 0.0M
2021-04-14 14,309.27 14,436.51 14,168.35 14,347.45 0.0M
2021-04-13 14,160.88 14,424.28 14,160.88 14,278.73 0.0M
2021-04-12 14,495.22 14,605.24 14,146.16 14,181.40 0.0M
2021-04-09 14,712.53 14,759.18 14,487.20 14,554.09 0.0M
2021-04-08 14,475.53 14,743.72 14,382.91 14,726.41 0.0M
2021-04-07 14,603.88 14,609.17 14,347.51 14,523.03 0.0M
2021-04-06 14,718.38 14,738.78 14,533.15 14,591.47 0.0M
2021-04-02 14,694.78 14,830.34 14,618.99 14,715.07 0.0M
2021-04-01 14,413.87 14,680.68 14,413.87 14,665.96 0.0M
2021-03-31 14,486.95 14,486.95 14,288.76 14,398.03 0.0M
2021-03-30 14,293.53 14,602.37 14,285.10 14,509.26 0.0M
2021-03-29 14,323.58 14,439.33 14,187.22 14,316.94 0.0M
2021-03-26 14,010.55 14,370.54 14,005.43 14,325.46 0.0M
2021-03-25 13,749.97 13,993.28 13,665.32 13,941.17 0.0M
2021-03-24 13,843.63 14,036.21 13,776.37 13,836.65 0.0M
2021-03-23 13,962.36 14,101.75 13,792.61 13,907.36 0.0M
2021-03-22 13,849.29 14,084.94 13,785.34 13,964.71 0.0M
2021-03-19 13,850.62 14,038.71 13,748.89 13,837.47 0.0M
2021-03-18 13,871.37 14,094.18 13,835.10 14,061.28 0.0M
2021-03-17 13,670.49 13,862.15 13,515.64 13,816.42 0.0M
2021-03-16 13,632.67 13,717.68 13,480.75 13,703.22 0.0M
2021-03-15 13,903.11 13,935.90 13,407.96 13,555.52 0.0M
2021-03-12 14,035.06 14,048.50 13,773.57 14,004.37 0.0M
2021-03-11 13,731.83 14,109.86 13,678.67 13,972.02 0.0M
2021-03-10 13,761.12 13,855.59 13,604.35 13,692.09 0.0M
2021-03-09 13,875.06 13,916.41 13,340.22 13,490.07 0.0M
2021-03-08 14,674.82 14,749.80 13,884.41 13,884.41 0.0M
2021-03-05 14,314.77 14,677.73 14,267.02 14,579.38 0.0M
2021-03-04 14,903.31 14,903.31 14,475.93 14,534.74 0.0M
2021-03-03 14,785.62 15,048.45 14,700.11 15,048.44 0.0M
2021-03-02 15,182.97 15,201.56 14,726.21 14,833.03 0.0M
2021-03-01 15,047.29 15,119.60 14,823.06 15,111.39 0.0M
2021-02-26 14,833.79 15,134.89 14,703.87 14,894.87 0.0M
2021-02-25 15,248.55 15,320.92 15,056.59 15,105.52 0.0M
2021-02-24 15,632.79 15,647.15 15,015.48 15,145.76 0.0M
2021-02-23 15,505.75 15,841.60 15,489.91 15,628.48 0.0M
2021-02-22 16,219.79 16,219.79 15,665.87 15,665.87 0.0M
2021-02-19 16,085.06 16,248.94 15,797.91 16,226.20 0.0M
2021-02-18 16,900.55 16,906.04 16,106.00 16,158.39 0.0M
2021-02-10 16,367.96 16,761.83 16,217.31 16,708.56 0.0M
2021-02-09 16,064.09 16,380.22 15,996.62 16,339.60 0.0M
2021-02-08 15,803.85 16,022.24 15,693.02 16,018.08 0.0M
2021-02-05 15,558.73 15,967.37 15,537.38 15,766.14 0.0M
2021-02-04 15,589.08 15,774.85 15,298.08 15,471.27 0.0M
2021-02-03 15,643.53 15,923.25 15,552.29 15,708.60 0.0M
2021-02-02 15,497.40 15,685.24 15,255.78 15,655.77 0.0M
2021-02-01 15,177.45 15,469.02 15,146.31 15,440.10 0.0M
2021-01-29 15,388.09 15,505.41 14,972.33 15,162.16 0.0M
2021-01-28 15,520.04 15,685.16 15,260.86 15,276.40 0.0M
2021-01-27 15,790.61 15,892.76 15,477.11 15,720.64 0.0M
2021-01-26 16,208.77 16,208.77 15,779.40 15,804.86 0.0M
2021-01-25 16,323.05 16,412.48 16,163.82 16,309.83 0.0M
2021-01-22 15,687.35 16,272.38 15,685.79 16,262.86 0.0M
2021-01-21 15,483.69 15,708.20 15,483.69 15,661.40 0.0M
2021-01-20 14,986.26 15,366.56 14,971.30 15,356.12 0.0M
2021-01-19 15,161.72 15,182.14 14,892.95 14,927.38 0.0M
2021-01-18 15,038.18 15,241.45 14,898.66 15,154.73 0.0M
2021-01-15 15,077.11 15,120.70 14,851.83 15,073.47 0.0M
2021-01-14 15,173.00 15,253.39 14,987.83 15,070.52 0.0M
2021-01-13 15,470.46 15,470.90 15,119.28 15,207.02 0.0M
2021-01-12 15,217.91 15,461.57 15,136.71 15,461.40 0.0M
2021-01-11 15,422.95 15,503.31 15,148.47 15,243.08 0.0M
2021-01-08 15,463.21 15,612.27 15,317.50 15,449.57 0.0M
2021-01-07 15,483.99 15,489.88 15,255.29 15,445.77 0.0M
2021-01-06 15,317.50 15,468.26 15,208.64 15,464.89 0.0M
2021-01-05 14,954.59 15,261.38 14,932.75 15,254.69 0.0M
2021-01-04 14,963.05 15,112.01 14,876.13 15,002.31 0.0M