CSI China Mainland Consumer (HKCSCMC)

HKCSCMC
🏛️ Hongkong →
10,759.93
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
2023-12-29 9,973.39 10,043.98 9,935.06 10,006.56 827.1M
2023-12-28 9,733.88 10,025.22 9,716.54 9,984.95 911.3M
2023-12-27 9,696.40 9,751.81 9,654.44 9,732.71 578.5M
2023-12-26 9,733.95 9,733.95 9,650.08 9,685.91 0.0M
2023-12-25 9,676.61 9,741.66 9,675.94 9,740.30 0.0M
2023-12-22 9,641.87 9,748.81 9,597.13 9,685.21 681.2M
2023-12-21 9,480.21 9,666.42 9,478.03 9,648.10 742.7M
2023-12-20 9,645.39 9,657.87 9,509.55 9,509.55 705.6M
2023-12-19 9,664.59 9,685.89 9,592.93 9,654.57 671.8M
2023-12-18 9,614.28 9,701.10 9,579.34 9,669.56 599.4M
2023-12-15 9,705.88 9,816.44 9,661.35 9,667.04 654.6M
2023-12-14 9,803.28 9,844.07 9,670.11 9,673.50 747.9M
2023-12-13 9,964.95 9,964.95 9,761.10 9,761.10 803.3M
2023-12-12 9,928.33 9,992.96 9,902.38 9,986.39 668.6M
2023-12-11 9,846.95 9,988.09 9,735.28 9,955.49 1,018.0M
2023-12-08 9,953.19 10,002.00 9,928.19 9,945.23 918.3M
2023-12-07 9,965.86 10,000.76 9,886.83 9,961.82 791.5M
2023-12-06 9,909.62 10,031.67 9,902.89 9,974.02 910.3M
2023-12-05 10,100.67 10,101.40 9,930.26 9,931.66 874.6M
2023-12-04 10,167.04 10,201.96 10,106.95 10,119.31 1,064.6M
2023-12-01 10,352.37 10,352.37 10,116.54 10,180.95 1,228.5M
2023-11-30 10,326.12 10,368.56 10,294.80 10,349.52 951.1M
2023-11-29 10,384.05 10,384.77 10,286.98 10,327.64 1,159.5M
2023-11-28 10,356.89 10,404.55 10,321.50 10,397.21 1,500.5M
2023-11-27 10,426.24 10,426.24 10,282.79 10,347.95 780.0M
2023-11-24 10,477.01 10,477.88 10,397.21 10,419.74 1,043.2M
2023-11-23 10,400.50 10,483.87 10,361.98 10,474.31 1,238.6M
2023-11-22 10,450.52 10,480.78 10,412.58 10,412.65 550.9M
2023-11-21 10,479.59 10,563.96 10,443.44 10,494.56 726.1M
2023-11-20 10,371.54 10,477.65 10,326.75 10,434.31 673.9M
2023-11-17 10,357.64 10,397.62 10,308.25 10,375.38 536.2M
2023-11-16 10,472.19 10,500.49 10,395.86 10,399.47 586.3M
2023-11-15 10,483.15 10,497.66 10,446.88 10,482.58 874.8M
2023-11-14 10,367.75 10,447.93 10,352.23 10,393.94 688.6M
2023-11-13 10,470.56 10,478.12 10,316.52 10,362.08 672.7M
2023-11-10 10,510.70 10,523.62 10,436.16 10,465.58 747.0M
2023-11-09 10,531.04 10,594.90 10,514.79 10,557.67 899.3M
2023-11-08 10,537.48 10,585.81 10,489.46 10,552.10 684.2M
2023-11-07 10,589.53 10,608.42 10,537.20 10,575.21 822.7M
2023-11-06 10,630.94 10,635.86 10,542.44 10,617.45 856.8M
2023-11-03 10,483.23 10,607.94 10,474.27 10,581.19 668.0M
2023-11-02 10,573.22 10,617.21 10,471.12 10,473.97 681.9M
2023-11-01 10,719.04 10,724.22 10,535.05 10,541.55 689.2M
2023-10-31 10,495.37 10,502.47 10,365.12 10,418.03 919.7M
2023-10-30 10,376.98 10,498.03 10,376.98 10,476.02 1,008.1M
2023-10-27 10,201.59 10,444.31 10,187.52 10,400.15 1,132.4M
2023-10-26 10,104.08 10,213.26 10,091.32 10,209.57 882.4M
2023-10-25 10,151.16 10,232.03 10,127.55 10,159.80 958.7M
2023-10-24 9,986.64 10,041.88 9,888.99 10,001.44 727.3M
2023-10-23 9,985.96 10,101.71 9,897.97 9,976.74 0.0M
2023-10-20 10,040.04 10,120.78 9,971.63 10,018.47 780.2M
2023-10-19 10,337.25 10,337.25 10,071.21 10,076.75 1,256.6M
2023-10-18 10,404.43 10,508.10 10,399.85 10,419.09 902.7M
2023-10-17 10,392.75 10,429.36 10,339.04 10,412.62 563.5M
2023-10-16 10,479.94 10,482.65 10,347.86 10,375.17 680.2M
2023-10-13 10,585.12 10,585.12 10,447.90 10,487.79 703.5M
2023-10-12 10,654.24 10,709.16 10,587.78 10,652.43 888.6M
2023-10-11 10,637.75 10,669.16 10,556.96 10,576.06 707.5M
2023-10-10 10,682.65 10,724.51 10,567.47 10,574.40 819.2M
2023-10-09 10,689.26 10,689.26 10,539.62 10,645.56 821.2M
2023-10-06 10,815.74 10,829.87 10,683.13 10,693.41 0.0M
2023-10-05 10,815.74 10,829.87 10,683.13 10,693.41 0.0M
2023-10-04 10,815.74 10,829.87 10,683.13 10,693.41 0.0M
2023-10-03 10,815.74 10,829.87 10,683.13 10,693.41 0.0M
2023-10-02 10,815.74 10,829.87 10,683.13 10,693.41 0.0M
2023-09-29 10,815.74 10,829.87 10,683.13 10,693.41 0.0M
2023-09-28 10,815.74 10,829.87 10,683.13 10,693.41 641.9M
2023-09-27 10,791.14 10,905.26 10,755.04 10,785.59 487.7M
2023-09-26 10,859.41 10,903.24 10,782.74 10,785.84 444.5M
2023-09-25 10,944.91 10,944.91 10,860.98 10,876.36 572.9M
2023-09-22 10,733.80 10,930.96 10,687.90 10,921.52 582.6M
2023-09-21 10,868.62 10,868.62 10,723.80 10,723.80 537.1M
2023-09-20 10,888.48 10,924.96 10,864.24 10,892.56 577.9M
2023-09-19 10,926.80 10,926.80 10,823.33 10,912.51 561.1M
2023-09-18 10,776.98 10,985.47 10,745.44 10,954.12 637.4M
2023-09-15 10,926.17 10,936.19 10,782.79 10,802.96 516.8M
2023-09-14 10,983.50 10,988.15 10,858.22 10,910.47 495.7M
2023-09-13 11,057.94 11,095.60 10,941.08 10,999.49 473.9M
2023-09-12 11,014.92 11,087.51 10,974.01 11,046.58 563.4M
2023-09-11 10,888.29 11,060.74 10,874.27 11,003.62 637.8M
2023-09-08 10,954.57 10,962.54 10,866.26 10,904.53 396.7M
2023-09-07 11,092.22 11,092.22 10,972.71 10,986.07 526.3M
2023-09-06 11,118.28 11,153.39 11,079.22 11,123.46 487.0M
2023-09-05 11,220.05 11,229.98 11,125.50 11,144.94 582.8M
2023-09-04 11,127.28 11,253.42 11,087.99 11,241.03 937.7M
2023-09-01 10,974.77 11,095.62 10,974.77 11,045.86 734.6M
2023-08-31 10,994.37 10,995.31 10,904.20 10,909.45 935.0M
2023-08-30 11,003.12 11,064.27 10,948.03 10,975.66 726.1M
2023-08-29 10,765.09 11,018.26 10,755.44 10,967.26 981.8M
2023-08-28 11,259.77 11,268.21 10,770.57 10,805.11 1,087.7M
2023-08-25 10,756.97 10,843.06 10,719.46 10,775.18 610.1M
2023-08-24 10,630.78 10,862.67 10,612.35 10,807.94 590.2M
2023-08-23 10,751.32 10,770.68 10,595.56 10,601.72 487.4M
2023-08-22 10,796.30 10,810.69 10,624.66 10,751.91 638.3M
2023-08-21 10,821.56 10,895.68 10,746.36 10,746.36 542.1M
2023-08-18 11,065.24 11,070.01 10,851.97 10,851.97 556.4M
2023-08-17 10,881.25 11,078.57 10,834.74 11,067.53 671.9M
2023-08-16 10,926.82 10,997.87 10,909.28 10,949.36 481.3M
2023-08-15 11,031.38 11,044.85 10,888.50 10,968.86 516.9M
2023-08-14 11,045.77 11,045.77 10,875.78 11,015.26 798.6M
2023-08-11 11,446.95 11,446.95 11,182.08 11,182.08 617.3M
2023-08-10 11,442.98 11,462.41 11,327.31 11,419.07 523.7M
2023-08-09 11,463.20 11,502.34 11,430.56 11,470.40 588.1M
2023-08-08 11,502.66 11,546.91 11,425.83 11,496.19 593.7M
2023-08-07 11,581.07 11,606.45 11,497.63 11,544.92 701.7M
2023-08-04 11,659.21 11,725.39 11,586.26 11,617.24 734.9M
2023-08-03 11,516.37 11,593.13 11,453.99 11,577.63 639.9M
2023-08-02 11,582.75 11,664.10 11,507.82 11,554.88 790.4M
2023-08-01 11,701.68 11,789.80 11,562.01 11,607.85 971.9M
2023-07-31 11,782.18 11,941.38 11,688.01 11,722.08 1,544.1M
2023-07-28 11,356.43 11,672.43 11,321.15 11,647.98 1,272.9M
2023-07-27 11,387.03 11,506.06 11,369.24 11,390.26 962.7M
2023-07-26 11,354.18 11,383.04 11,286.61 11,334.66 774.2M
2023-07-25 11,197.16 11,391.66 11,197.16 11,373.53 1,341.3M
2023-07-24 10,993.40 11,014.77 10,939.21 10,968.29 460.9M
2023-07-21 10,973.73 11,148.34 10,935.31 11,067.68 553.8M
2023-07-20 11,037.72 11,122.50 10,949.97 10,966.80 590.9M
2023-07-19 10,961.71 11,020.02 10,951.72 11,013.95 580.3M
2023-07-18 11,026.24 11,040.75 10,931.75 10,998.96 707.5M
2023-07-17 11,066.78 11,066.78 10,954.05 11,013.36 521.9M
2023-07-14 11,188.59 11,193.10 11,058.98 11,096.22 632.7M
2023-07-13 11,030.22 11,185.47 11,030.22 11,169.43 729.7M
2023-07-12 11,008.18 11,066.18 10,972.17 10,988.38 821.8M
2023-07-11 10,962.16 11,015.62 10,905.60 11,001.88 742.7M
2023-07-10 10,958.72 11,008.57 10,892.27 10,923.29 739.3M
2023-07-07 10,931.38 10,975.26 10,902.39 10,905.38 691.0M
2023-07-06 10,992.81 11,097.98 10,942.66 10,962.72 709.5M
2023-07-05 11,176.06 11,176.06 11,007.91 11,023.49 803.1M
2023-07-04 11,111.82 11,182.87 11,058.76 11,178.88 1,134.2M
2023-07-03 10,907.93 11,116.78 10,891.69 11,112.71 1,080.4M
2023-06-30 10,901.81 10,968.38 10,856.18 10,890.28 609.9M
2023-06-29 11,017.98 11,017.98 10,906.09 10,910.53 683.8M
2023-06-28 10,979.46 11,070.18 10,946.65 11,020.13 694.0M
2023-06-27 10,932.89 11,014.87 10,872.98 10,998.20 780.4M
2023-06-26 11,048.64 11,055.13 10,908.64 10,940.38 1,014.0M
2023-06-23 11,178.00 11,249.92 11,108.62 11,108.82 0.0M
2023-06-22 11,178.00 11,249.92 11,108.62 11,108.82 0.0M
2023-06-21 11,178.00 11,249.92 11,108.62 11,108.82 613.6M
2023-06-20 11,222.08 11,314.07 11,191.96 11,205.80 612.9M
2023-06-19 11,383.01 11,437.14 11,203.22 11,235.37 747.4M
2023-06-16 11,359.41 11,439.78 11,309.87 11,414.87 796.6M
2023-06-15 11,117.88 11,332.94 11,107.22 11,321.77 923.7M
2023-06-14 11,017.38 11,163.92 10,989.42 11,084.79 726.1M
2023-06-13 10,905.15 11,004.10 10,871.51 10,957.77 638.4M
2023-06-12 10,666.40 10,992.27 10,655.28 10,934.15 867.4M
2023-06-09 10,748.34 10,765.55 10,660.14 10,685.59 725.6M
2023-06-08 10,584.31 10,734.21 10,567.42 10,694.71 580.9M
2023-06-07 10,700.41 10,730.94 10,562.94 10,573.94 512.0M
2023-06-06 10,680.83 10,789.68 10,605.54 10,650.62 532.1M
2023-06-05 10,739.60 10,739.60 10,623.33 10,670.74 607.1M
2023-06-02 10,535.12 10,754.19 10,515.81 10,739.59 765.5M
2023-06-01 10,418.02 10,628.72 10,414.06 10,469.15 596.7M
2023-05-31 10,628.44 10,628.44 10,429.96 10,472.14 637.4M
2023-05-30 10,721.87 10,784.15 10,554.40 10,650.83 632.8M
2023-05-29 10,855.86 10,870.94 10,658.46 10,722.49 580.8M
2023-05-26 10,860.15 10,877.66 10,730.16 10,835.57 0.0M
2023-05-25 10,901.96 10,932.41 10,798.01 10,864.11 543.6M
2023-05-24 11,088.17 11,088.17 10,942.95 10,943.91 483.6M
2023-05-23 11,230.85 11,257.82 11,109.44 11,109.44 535.8M
2023-05-22 10,974.82 11,273.60 10,926.73 11,240.59 697.7M
2023-05-19 10,869.66 11,045.93 10,810.50 11,000.12 556.9M
2023-05-18 11,002.41 11,043.00 10,872.25 10,916.12 644.2M
2023-05-17 11,078.58 11,095.26 10,971.24 10,994.95 445.6M
2023-05-16 11,189.51 11,189.51 11,050.68 11,082.20 474.2M
2023-05-15 11,054.57 11,183.46 11,011.51 11,183.46 545.8M
2023-05-12 11,148.89 11,257.49 11,069.94 11,069.94 503.6M
2023-05-11 11,202.81 11,267.94 11,150.31 11,153.48 664.3M
2023-05-10 11,107.55 11,220.42 11,044.17 11,181.57 867.1M
2023-05-09 11,120.05 11,255.86 11,066.00 11,133.17 669.4M
2023-05-08 11,287.07 11,310.87 11,136.76 11,154.72 686.4M
2023-05-05 11,288.14 11,288.14 11,139.64 11,242.68 688.8M
2023-05-04 11,414.09 11,453.51 11,236.96 11,275.03 934.8M
2023-05-03 11,477.09 11,532.87 11,376.00 11,424.52 0.0M
2023-05-02 11,477.09 11,532.87 11,376.00 11,424.52 0.0M
2023-05-01 11,477.09 11,532.87 11,376.00 11,424.52 0.0M
2023-04-28 11,477.09 11,532.87 11,376.00 11,424.52 932.8M
2023-04-27 11,278.96 11,423.77 11,246.36 11,383.99 632.6M
2023-04-26 11,262.25 11,354.46 11,197.48 11,293.56 586.4M
2023-04-25 11,265.10 11,305.06 11,136.48 11,285.82 662.9M
2023-04-24 11,359.94 11,369.75 11,220.93 11,257.86 721.4M
2023-04-21 11,516.51 11,565.99 11,363.88 11,372.10 708.2M
2023-04-20 11,605.00 11,628.44 11,462.41 11,498.58 696.1M
2023-04-19 11,701.87 11,702.06 11,583.48 11,600.71 582.1M
2023-04-18 11,641.18 11,745.85 11,641.18 11,699.64 739.1M
2023-04-17 11,486.95 11,636.29 11,486.95 11,636.29 823.8M
2023-04-14 11,493.42 11,530.23 11,415.40 11,430.62 726.8M
2023-04-13 11,435.33 11,509.98 11,380.81 11,472.55 579.2M
2023-04-12 11,695.57 11,695.57 11,465.54 11,469.87 653.9M
2023-04-11 11,753.03 11,797.23 11,654.46 11,678.44 753.5M
2023-04-10 11,789.32 11,789.32 11,616.97 11,740.46 0.0M
2023-04-07 11,801.04 11,923.90 11,775.69 11,827.65 0.0M
2023-04-06 11,906.65 11,930.26 11,786.23 11,827.07 594.6M
2023-04-05 11,956.48 11,984.16 11,845.06 11,965.58 0.0M
2023-04-04 11,956.48 11,984.16 11,845.06 11,965.58 951.6M
2023-04-03 11,977.93 12,031.49 11,899.60 11,941.85 890.3M
2023-03-31 12,064.57 12,130.93 11,957.34 11,963.11 848.0M
2023-03-30 11,806.19 12,014.02 11,798.40 12,003.88 684.7M
2023-03-29 11,820.98 11,849.84 11,764.74 11,797.19 565.6M
2023-03-28 11,693.84 11,790.90 11,691.41 11,756.84 600.2M
2023-03-27 11,739.17 11,739.17 11,636.39 11,682.43 601.7M
2023-03-24 11,679.29 11,774.34 11,650.86 11,735.28 493.9M
2023-03-23 11,621.22 11,760.81 11,596.23 11,699.65 507.9M
2023-03-22 11,718.42 11,790.20 11,643.61 11,659.47 569.0M
2023-03-21 11,453.90 11,691.33 11,424.71 11,684.05 630.9M
2023-03-20 11,527.02 11,527.02 11,400.37 11,418.29 615.0M
2023-03-17 11,698.87 11,698.87 11,489.01 11,522.67 656.8M
2023-03-16 11,605.56 11,724.43 11,561.57 11,597.07 604.7M
2023-03-15 11,852.62 11,871.66 11,671.77 11,671.85 651.8M
2023-03-14 11,796.82 11,805.77 11,666.90 11,754.95 917.6M
2023-03-13 11,634.86 11,816.62 11,634.86 11,802.49 827.9M
2023-03-10 11,794.74 11,863.08 11,650.11 11,651.13 890.2M
2023-03-09 11,967.58 12,006.92 11,811.45 11,896.46 512.0M
2023-03-08 11,989.63 12,029.16 11,913.26 11,961.52 450.3M
2023-03-07 12,252.07 12,255.27 12,039.35 12,044.52 667.1M
2023-03-06 12,333.43 12,335.50 12,199.50 12,267.35 619.8M
2023-03-03 12,436.44 12,489.14 12,279.52 12,351.63 502.7M
2023-03-02 12,415.44 12,450.23 12,368.19 12,383.31 589.5M
2023-03-01 12,294.46 12,484.15 12,243.83 12,444.08 674.9M
2023-02-28 12,312.96 12,352.46 12,172.31 12,294.31 526.3M
2023-02-27 12,174.33 12,326.90 12,130.08 12,276.13 547.2M
2023-02-24 12,395.61 12,395.68 12,209.77 12,260.59 587.7M
2023-02-23 12,455.11 12,568.82 12,359.41 12,430.04 722.5M
2023-02-22 12,472.84 12,559.43 12,414.05 12,465.06 678.0M
2023-02-21 12,531.18 12,562.94 12,456.55 12,544.51 882.4M
2023-02-20 12,272.07 12,554.80 12,213.14 12,537.97 754.1M
2023-02-17 12,387.08 12,565.96 12,294.09 12,376.20 582.5M
2023-02-16 12,387.08 12,565.96 12,294.09 12,376.20 762.8M
2023-02-15 12,503.34 12,524.89 12,365.92 12,390.42 611.9M
2023-02-14 12,542.85 12,558.80 12,441.57 12,490.42 603.8M
2023-02-13 12,265.54 12,581.40 12,265.54 12,531.76 749.6M
2023-02-10 12,317.10 12,343.23 12,250.61 12,294.33 515.7M
2023-02-09 12,130.06 12,364.55 12,117.45 12,339.67 572.2M
2023-02-08 12,248.20 12,264.96 12,131.38 12,154.79 522.2M
2023-02-07 12,251.74 12,289.94 12,200.53 12,241.57 587.2M
2023-02-06 12,248.09 12,258.62 12,107.26 12,204.57 725.3M
2023-02-03 12,508.78 12,508.78 12,323.82 12,434.24 742.5M
2023-02-02 12,623.19 12,653.32 12,497.57 12,590.44 874.9M
2023-02-01 12,492.90 12,593.35 12,382.38 12,593.35 983.3M
2023-01-31 12,681.35 12,728.93 12,438.41 12,452.97 906.2M
2023-01-30 12,834.75 12,834.75 12,628.53 12,652.23 1,165.6M
2023-01-27 12,596.96 12,668.65 12,506.05 12,524.09 0.0M
2023-01-26 12,596.96 12,668.65 12,506.05 12,524.09 0.0M
2023-01-25 12,596.96 12,668.65 12,506.05 12,524.09 0.0M
2023-01-24 12,596.96 12,668.65 12,506.05 12,524.09 0.0M
2023-01-23 12,596.96 12,668.65 12,506.05 12,524.09 0.0M
2023-01-20 12,596.96 12,668.65 12,506.05 12,524.09 658.5M
2023-01-19 12,562.99 12,562.99 12,421.12 12,543.04 544.2M
2023-01-18 12,696.25 12,775.34 12,549.76 12,567.67 660.2M
2023-01-17 12,752.51 12,754.33 12,607.78 12,669.69 589.6M
2023-01-16 12,542.58 12,878.70 12,540.56 12,747.60 991.5M
2023-01-13 12,245.74 12,505.57 12,245.74 12,499.50 811.4M
2023-01-12 12,271.34 12,320.97 12,206.73 12,224.03 638.3M
2023-01-11 12,263.32 12,323.68 12,175.13 12,244.22 751.3M
2023-01-10 12,185.35 12,313.82 12,137.35 12,280.33 956.9M
2023-01-09 12,125.50 12,219.92 12,035.37 12,194.84 793.8M
2023-01-06 12,059.59 12,105.58 11,974.80 12,056.08 775.2M
2023-01-05 11,740.78 12,064.65 11,732.29 12,038.24 970.9M
2023-01-04 11,600.36 11,699.08 11,548.62 11,643.18 606.3M
2023-01-03 11,694.62 11,694.62 11,483.72 11,614.86 758.2M
2023-01-02 11,706.03 11,771.25 11,669.78 11,702.48 0.0M