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
2022-12-30 10,976.61 11,010.78 10,892.84 10,926.66 0.0M
2022-12-29 10,738.74 11,018.90 10,723.82 10,959.12 0.0M
2022-12-28 10,718.17 10,851.53 10,711.59 10,772.58 0.0M
2022-12-27 10,776.98 10,777.27 10,548.81 10,741.17 0.0M
2022-12-26 10,805.29 10,852.68 10,727.77 10,763.68 0.0M
2022-12-23 10,643.42 10,819.39 10,643.42 10,778.45 0.0M
2022-12-22 10,754.73 10,895.26 10,655.50 10,681.65 0.0M
2022-12-21 10,722.09 10,802.28 10,656.00 10,705.00 0.0M
2022-12-20 10,852.50 10,922.33 10,686.73 10,702.41 0.0M
2022-12-19 11,364.86 11,365.77 10,875.57 10,900.09 0.1M
2022-12-16 11,206.19 11,381.94 11,203.68 11,347.92 0.1M
2022-12-15 11,226.31 11,337.65 11,167.74 11,222.21 0.1M
2022-12-14 11,422.99 11,422.99 11,238.47 11,258.61 0.1M
2022-12-13 11,526.74 11,526.74 11,266.16 11,437.52 0.1M
2022-12-12 11,381.05 11,564.29 11,363.77 11,512.62 0.1M
2022-12-09 11,241.98 11,377.59 11,186.51 11,329.05 0.1M
2022-12-08 11,263.35 11,329.26 11,163.88 11,254.04 0.1M
2022-12-07 11,069.16 11,299.78 10,965.26 11,257.16 0.1M
2022-12-06 11,191.28 11,297.73 11,061.86 11,093.88 0.1M
2022-12-05 11,293.68 11,348.06 11,148.31 11,219.85 0.1M
2022-12-02 11,180.83 11,275.52 11,161.66 11,195.41 0.0M
2022-12-01 11,335.42 11,375.16 11,106.44 11,224.90 0.1M
2022-11-30 11,253.91 11,315.39 11,103.43 11,188.68 0.0M
2022-11-29 10,963.58 11,303.48 10,958.13 11,275.12 0.1M
2022-11-28 10,896.63 11,085.35 10,883.10 10,978.99 0.0M
2022-11-25 11,126.47 11,131.67 10,897.41 11,083.33 0.0M
2022-11-24 11,072.75 11,183.96 11,053.05 11,172.97 0.0M
2022-11-23 11,267.17 11,303.82 10,931.21 11,044.38 0.0M
2022-11-22 11,613.70 11,760.94 11,223.23 11,294.13 0.1M
2022-11-21 11,543.28 11,647.98 11,403.40 11,644.07 0.1M
2022-11-18 11,545.22 11,749.26 11,504.74 11,660.78 0.1M
2022-11-17 11,361.78 11,528.40 11,343.15 11,497.64 0.1M
2022-11-16 11,469.49 11,652.18 11,358.49 11,430.51 0.1M
2022-11-15 11,422.60 11,476.37 11,179.68 11,476.37 0.1M
2022-11-14 11,026.16 11,458.16 10,968.04 11,401.50 0.1M
2022-11-11 11,377.20 11,464.96 11,036.74 11,038.01 0.1M
2022-11-10 11,095.39 11,214.83 11,053.26 11,077.29 0.0M
2022-11-09 11,030.85 11,229.59 11,020.77 11,137.34 0.0M
2022-11-08 11,141.15 11,141.15 10,959.31 11,060.75 0.0M
2022-11-07 11,153.01 11,219.03 11,057.35 11,154.43 0.0M
2022-11-04 10,973.24 11,287.15 10,973.24 11,176.48 0.0M
2022-11-03 10,874.27 11,078.54 10,832.28 10,970.15 0.0M
2022-11-02 10,781.49 11,285.08 10,746.55 11,027.36 0.1M
2022-11-01 10,568.71 10,864.31 10,417.31 10,863.25 0.0M
2022-10-31 10,421.53 10,648.06 10,324.28 10,541.43 0.0M
2022-10-28 10,665.47 10,815.85 10,495.10 10,533.87 0.0M
2022-10-27 10,813.52 10,885.89 10,590.27 10,786.76 0.0M
2022-10-26 10,347.78 10,936.19 10,347.78 10,823.39 0.0M
2022-10-25 10,452.29 10,536.75 10,175.23 10,297.54 0.0M
2022-10-24 10,841.34 10,921.91 10,467.24 10,519.41 0.0M
2022-10-21 10,763.41 10,896.27 10,683.83 10,839.25 0.0M
2022-10-20 10,713.39 11,042.08 10,688.94 10,813.19 0.0M
2022-10-19 10,946.52 10,946.97 10,718.38 10,785.85 0.0M
2022-10-18 10,813.20 11,064.47 10,654.20 11,001.51 0.0M
2022-10-17 10,723.73 10,968.77 10,712.79 10,788.47 0.0M
2022-10-14 10,024.74 10,748.19 10,024.74 10,673.74 0.0M
2022-10-13 9,665.80 10,035.16 9,643.12 9,951.93 0.0M
2022-10-12 9,599.47 9,697.56 9,353.80 9,695.18 0.0M
2022-10-11 9,718.06 9,724.68 9,516.14 9,612.58 0.0M
2022-10-10 9,970.32 10,019.04 9,678.15 9,706.54 0.0M
2022-09-30 9,914.23 10,054.78 9,876.16 9,920.47 0.0M
2022-09-29 9,832.56 10,107.19 9,829.27 9,905.12 0.0M
2022-09-28 9,794.76 9,960.60 9,743.62 9,743.82 0.0M
2022-09-27 9,387.51 9,830.18 9,383.72 9,828.73 0.0M
2022-09-26 9,406.38 9,529.92 9,364.84 9,369.15 0.0M
2022-09-23 9,521.83 9,557.79 9,357.03 9,447.67 0.0M
2022-09-22 9,622.90 9,688.55 9,529.33 9,533.27 0.0M
2022-09-21 9,855.73 9,855.73 9,666.56 9,699.73 0.0M
2022-09-20 9,889.69 9,935.75 9,816.74 9,881.38 0.0M
2022-09-19 9,983.99 10,023.64 9,805.16 9,858.79 0.0M
2022-09-16 10,267.71 10,293.07 9,983.65 9,984.93 0.0M
2022-09-15 10,452.91 10,547.02 10,225.98 10,289.13 0.0M
2022-09-14 10,293.64 10,408.54 10,246.92 10,399.42 0.0M
2022-09-13 10,530.74 10,568.78 10,442.98 10,453.77 0.0M
2022-09-09 10,437.83 10,568.01 10,437.83 10,560.61 0.0M
2022-09-08 10,447.16 10,472.07 10,354.81 10,356.72 0.0M
2022-09-07 10,437.38 10,485.21 10,372.03 10,428.18 0.0M
2022-09-06 10,467.04 10,490.79 10,398.02 10,475.70 0.0M
2022-09-05 10,595.35 10,650.94 10,400.34 10,456.17 0.0M
2022-09-02 10,642.63 10,759.50 10,528.39 10,579.10 0.0M
2022-09-01 10,606.26 10,751.05 10,562.66 10,619.90 0.0M
2022-08-31 10,549.07 10,731.83 10,518.89 10,626.43 0.0M
2022-08-30 10,556.04 10,631.34 10,487.27 10,564.01 0.0M
2022-08-29 10,488.89 10,584.53 10,465.08 10,570.14 0.0M
2022-08-26 10,608.04 10,799.14 10,587.22 10,618.29 0.0M
2022-08-25 10,537.61 10,605.09 10,446.34 10,603.95 0.0M
2022-08-24 10,664.79 10,747.46 10,519.55 10,520.27 0.0M
2022-08-23 10,790.88 10,798.40 10,646.79 10,685.24 0.0M
2022-08-22 10,690.60 10,821.13 10,600.53 10,807.21 0.0M
2022-08-19 10,796.65 10,837.57 10,744.93 10,745.27 0.0M
2022-08-18 10,961.85 10,961.85 10,824.04 10,829.75 0.0M
2022-08-17 10,937.66 11,016.40 10,867.21 10,994.77 0.0M
2022-08-16 11,018.81 11,035.72 10,905.91 10,931.13 0.0M
2022-08-15 11,124.11 11,124.11 10,997.81 11,018.55 0.0M
2022-08-12 11,115.73 11,181.62 11,050.93 11,147.54 0.0M
2022-08-11 10,910.63 11,131.10 10,891.20 11,126.19 0.0M
2022-08-10 10,982.19 10,995.17 10,795.95 10,850.31 0.0M
2022-08-09 11,048.88 11,048.88 10,926.47 10,992.97 0.0M
2022-08-08 11,111.42 11,190.63 11,038.23 11,079.87 0.0M
2022-08-05 10,901.35 11,093.96 10,901.35 11,093.96 0.0M
2022-08-04 10,722.66 10,870.76 10,720.58 10,864.88 0.0M
2022-08-03 10,634.25 10,836.26 10,634.25 10,653.61 0.0M
2022-08-02 10,876.94 10,876.94 10,537.84 10,630.70 0.0M
2022-08-01 10,908.19 10,970.36 10,779.95 10,960.60 0.0M
2022-07-29 11,191.25 11,191.25 10,915.10 10,932.63 0.0M
2022-07-28 11,279.81 11,298.39 11,187.00 11,190.13 0.0M
2022-07-27 11,321.25 11,358.82 11,231.02 11,263.93 0.0M
2022-07-26 11,432.56 11,460.61 11,256.06 11,348.07 0.0M
2022-07-25 11,375.33 11,454.76 11,327.69 11,401.58 0.0M
2022-07-22 11,553.46 11,628.96 11,313.20 11,377.03 0.0M
2022-07-21 11,531.61 11,622.20 11,483.16 11,533.42 0.0M
2022-07-20 11,444.53 11,634.63 11,440.85 11,558.13 0.0M
2022-07-19 11,470.01 11,542.00 11,300.13 11,402.26 0.0M
2022-07-18 11,465.99 11,501.55 11,221.94 11,484.87 0.0M
2022-07-15 11,671.34 11,756.08 11,462.74 11,463.06 0.0M
2022-07-14 11,542.99 11,830.10 11,540.25 11,722.71 0.0M
2022-07-13 11,534.87 11,600.04 11,452.72 11,528.94 0.0M
2022-07-12 11,951.65 11,951.65 11,556.77 11,556.77 0.0M
2022-07-11 11,959.66 12,040.24 11,817.64 11,911.28 0.0M
2022-07-08 11,914.13 12,050.06 11,870.48 11,952.29 0.0M
2022-07-07 12,057.36 12,060.28 11,725.59 11,867.27 0.0M
2022-07-06 12,259.87 12,349.50 11,958.76 12,053.08 0.0M
2022-07-05 12,322.75 12,340.92 12,028.77 12,257.09 0.0M
2022-07-04 11,859.08 12,301.20 11,812.24 12,296.20 0.0M
2022-07-01 11,881.08 11,925.52 11,754.41 11,820.22 0.0M
2022-06-30 11,630.51 11,990.42 11,630.51 11,873.27 0.0M
2022-06-29 11,656.18 11,866.74 11,608.58 11,625.91 0.0M
2022-06-28 11,686.88 11,702.13 11,509.06 11,687.84 0.0M
2022-06-27 11,629.38 11,800.26 11,629.38 11,702.84 0.0M
2022-06-24 11,367.65 11,605.36 11,367.65 11,567.93 0.0M
2022-06-23 11,331.44 11,362.30 11,143.69 11,353.67 0.0M
2022-06-22 11,446.81 11,517.45 11,313.73 11,329.80 0.0M
2022-06-21 11,524.50 11,614.84 11,330.69 11,432.08 0.0M
2022-06-20 11,365.79 11,562.83 11,339.67 11,519.97 0.0M
2022-06-17 11,052.53 11,371.67 10,945.16 11,338.46 0.0M
2022-06-16 10,977.82 11,226.43 10,977.82 11,115.62 0.0M
2022-06-15 10,885.66 11,109.67 10,885.66 10,969.76 0.0M
2022-06-14 10,778.77 10,899.35 10,622.15 10,879.39 0.0M
2022-06-13 10,816.99 10,902.75 10,769.19 10,883.59 0.0M
2022-06-10 10,791.13 10,981.35 10,783.71 10,980.69 0.0M
2022-06-09 11,072.87 11,123.73 10,812.76 10,852.38 0.0M
2022-06-08 11,001.50 11,219.00 10,956.65 11,103.87 0.0M
2022-06-07 10,805.26 11,004.46 10,757.61 11,004.46 0.0M
2022-06-06 10,534.54 10,797.20 10,516.31 10,796.18 0.0M
2022-06-02 10,624.00 10,624.00 10,456.73 10,541.56 0.0M
2022-06-01 10,709.42 10,786.21 10,586.10 10,651.50 0.0M
2022-05-31 10,498.62 10,735.98 10,390.40 10,727.35 0.0M
2022-05-30 10,481.91 10,553.13 10,360.07 10,521.72 0.0M
2022-05-27 10,489.19 10,622.47 10,412.90 10,478.09 0.0M
2022-05-26 10,516.17 10,517.30 10,290.48 10,427.49 0.0M
2022-05-25 10,367.97 10,511.21 10,357.16 10,489.14 0.0M
2022-05-24 10,875.38 10,875.38 10,395.46 10,395.46 0.0M
2022-05-23 10,898.14 10,926.57 10,795.18 10,875.95 0.0M
2022-05-20 10,689.75 10,889.48 10,689.75 10,829.56 0.0M
2022-05-19 10,457.84 10,604.14 10,439.73 10,604.14 0.0M
2022-05-18 10,698.43 10,749.11 10,596.99 10,612.02 0.0M
2022-05-17 10,843.18 10,843.18 10,600.32 10,704.31 0.0M
2022-05-16 11,106.55 11,120.05 10,821.89 10,842.07 0.0M
2022-05-13 11,113.59 11,188.27 10,939.92 11,049.78 0.0M
2022-05-12 10,822.09 11,088.91 10,809.05 11,024.28 0.0M
2022-05-11 10,757.28 11,123.71 10,736.41 10,890.44 0.1M
2022-05-10 10,493.94 10,766.55 10,474.92 10,722.83 0.0M
2022-05-09 10,597.10 10,709.90 10,549.45 10,631.79 0.0M
2022-05-06 10,486.59 10,722.49 10,457.21 10,592.25 0.0M
2022-05-05 10,578.45 10,782.81 10,527.40 10,719.95 0.0M
2022-04-29 10,253.70 10,608.78 10,253.70 10,591.96 0.0M
2022-04-28 10,322.49 10,354.27 10,132.02 10,274.78 0.0M
2022-04-27 9,985.76 10,346.95 9,878.75 10,346.95 0.0M
2022-04-26 10,103.98 10,356.12 10,019.25 10,133.32 0.0M
2022-04-25 10,515.32 10,566.56 10,101.67 10,101.67 0.0M
2022-04-22 10,684.64 10,790.69 10,515.87 10,679.03 0.0M
2022-04-21 11,014.84 11,110.10 10,709.07 10,748.93 0.0M
2022-04-20 11,263.64 11,288.85 11,028.64 11,065.40 0.0M
2022-04-19 11,418.92 11,480.60 11,213.01 11,268.96 0.0M
2022-04-18 11,437.37 11,487.70 11,313.55 11,450.91 0.0M
2022-04-15 11,398.24 11,638.41 11,332.96 11,504.90 0.0M
2022-04-14 11,395.92 11,550.57 11,368.51 11,453.92 0.0M
2022-04-13 11,576.96 11,576.96 11,319.18 11,319.18 0.0M
2022-04-12 11,397.54 11,672.23 11,357.43 11,653.48 0.0M
2022-04-11 11,569.59 11,602.39 11,366.90 11,401.60 0.0M
2022-04-08 11,822.57 11,835.74 11,544.40 11,621.88 0.0M
2022-04-07 12,000.15 12,141.28 11,808.93 11,831.91 0.1M
2022-04-06 12,164.86 12,270.76 12,019.47 12,076.87 0.1M
2022-04-01 12,078.85 12,124.10 11,978.07 12,053.95 0.1M
2022-03-31 12,224.20 12,492.14 12,194.37 12,222.54 0.1M
2022-03-30 12,066.69 12,296.12 11,863.38 12,265.62 0.1M
2022-03-29 11,948.59 12,129.09 11,839.66 12,032.29 0.1M
2022-03-28 11,950.26 12,032.22 11,853.86 11,924.94 0.1M
2022-03-25 12,332.50 12,360.00 12,019.33 12,019.33 0.1M
2022-03-24 12,009.23 12,460.29 11,921.69 12,369.16 0.1M
2022-03-23 11,913.29 12,216.82 11,831.29 12,106.69 0.1M
2022-03-22 12,150.58 12,150.58 11,873.52 11,897.96 0.1M
2022-03-21 12,064.51 12,200.53 11,975.48 12,200.48 0.1M
2022-03-18 11,812.19 12,008.04 11,778.01 11,980.53 0.1M
2022-03-17 11,571.92 12,141.51 11,569.37 11,858.27 0.1M
2022-03-16 11,387.69 11,509.42 10,880.25 11,456.47 0.1M
2022-03-15 11,561.40 11,693.60 11,213.69 11,213.85 0.1M
2022-03-14 11,992.99 12,106.34 11,735.15 11,735.85 0.1M
2022-03-11 11,387.03 11,876.72 11,339.01 11,872.28 0.1M
2022-03-10 11,342.94 11,520.82 11,303.66 11,506.99 0.0M
2022-03-09 11,307.11 11,362.62 10,630.43 11,044.45 0.0M
2022-03-08 11,770.09 11,814.32 11,286.38 11,300.78 0.0M
2022-03-07 12,054.18 12,054.18 11,719.15 11,763.12 0.0M
2022-03-04 12,014.51 12,299.87 11,998.01 12,105.83 0.0M
2022-03-03 12,197.45 12,211.24 12,061.16 12,102.04 0.0M
2022-03-02 12,123.89 12,178.51 12,000.04 12,149.86 0.0M
2022-03-01 12,168.37 12,241.95 12,106.60 12,181.65 0.0M
2022-02-28 12,110.74 12,192.74 11,964.72 12,167.23 0.0M
2022-02-25 11,844.09 12,193.52 11,844.09 12,125.34 0.0M
2022-02-24 11,960.41 12,121.96 11,634.37 11,759.55 0.0M
2022-02-23 11,808.02 12,016.78 11,808.02 12,009.71 0.0M
2022-02-22 11,927.61 11,927.61 11,721.33 11,801.71 0.0M
2022-02-21 12,006.31 12,026.75 11,869.66 12,016.08 0.0M
2022-02-18 11,764.78 11,926.72 11,730.19 11,923.96 0.0M
2022-02-17 11,855.93 11,892.69 11,770.06 11,811.48 0.0M
2022-02-16 11,868.71 11,944.48 11,815.92 11,860.61 0.0M
2022-02-15 11,434.14 11,826.41 11,387.49 11,825.10 0.0M
2022-02-14 11,344.54 11,555.88 11,342.56 11,425.38 0.0M
2022-02-11 11,700.41 11,700.41 11,356.16 11,372.89 0.0M
2022-02-10 11,877.13 11,932.77 11,738.74 11,771.20 0.0M
2022-02-09 11,710.77 11,904.71 11,601.90 11,889.03 0.0M
2022-02-08 11,693.50 11,736.56 11,512.93 11,731.83 0.0M
2022-02-07 11,883.45 11,939.62 11,768.14 11,802.39 0.0M
2022-01-28 11,793.11 11,881.75 11,638.80 11,714.01 0.0M
2022-01-27 11,949.28 11,981.26 11,717.18 11,726.44 0.0M
2022-01-26 12,163.05 12,222.89 11,857.84 11,946.94 0.0M
2022-01-25 12,450.21 12,526.54 12,127.14 12,128.47 0.0M
2022-01-24 12,459.86 12,578.94 12,420.96 12,499.10 0.0M
2022-01-21 12,961.58 12,961.58 12,593.34 12,606.60 0.1M
2022-01-20 13,138.01 13,248.17 13,000.67 13,009.79 0.1M
2022-01-19 13,318.38 13,355.75 13,079.76 13,135.37 0.0M
2022-01-18 13,619.89 13,627.50 13,394.06 13,408.35 0.1M
2022-01-17 13,642.80 13,701.84 13,528.23 13,653.08 0.1M
2022-01-14 13,323.92 13,677.66 13,319.91 13,606.85 0.1M
2022-01-13 13,642.57 13,678.24 13,377.55 13,378.41 0.1M
2022-01-12 13,517.10 13,696.74 13,457.77 13,663.08 0.1M
2022-01-11 13,459.52 13,616.01 13,418.27 13,524.71 0.1M
2022-01-10 13,298.77 13,535.18 13,237.80 13,484.95 0.0M
2022-01-07 13,365.93 13,468.39 13,281.13 13,291.29 0.1M
2022-01-06 13,313.60 13,419.14 13,192.08 13,383.76 0.1M
2022-01-05 13,627.08 13,627.08 13,336.31 13,384.71 0.1M
2022-01-04 13,853.23 13,856.00 13,629.37 13,655.66 0.1M