CSI All Share Consumer Staples (CSI000990)

CSI000990
🏛️ Chine →
13,698.21
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 21,585.86 21,628.63 21,400.05 21,586.58 1,761.0M
2021-12-30 21,456.68 21,678.66 21,400.83 21,597.54 1,551.1M
2021-12-29 22,206.73 22,226.36 21,443.81 21,443.81 1,915.4M
2021-12-28 22,147.50 22,326.61 22,069.99 22,177.42 1,927.0M
2021-12-27 22,207.29 22,320.95 21,964.86 22,162.39 2,339.0M
2021-12-24 21,909.90 22,250.06 21,906.60 22,225.42 2,486.3M
2021-12-23 21,587.59 21,907.67 21,483.18 21,907.67 2,383.2M
2021-12-22 21,428.09 21,592.64 21,385.15 21,542.80 1,884.7M
2021-12-21 21,382.61 21,525.31 21,218.39 21,400.40 1,734.6M
2021-12-20 21,338.53 21,607.44 21,336.21 21,398.51 1,883.0M
2021-12-17 21,727.79 21,727.79 21,366.49 21,399.09 1,698.4M
2021-12-16 21,887.72 21,906.71 21,486.73 21,811.77 1,838.0M
2021-12-15 22,209.40 22,238.20 21,893.75 21,958.90 1,754.4M
2021-12-14 22,162.57 22,435.15 22,063.04 22,284.97 1,921.2M
2021-12-13 22,348.06 22,612.77 22,218.89 22,246.53 2,301.5M
2021-12-10 22,087.42 22,253.13 21,975.96 22,171.43 2,568.2M
2021-12-09 21,904.83 22,455.33 21,865.77 22,199.09 2,702.6M
2021-12-08 21,298.03 21,866.30 21,213.89 21,851.13 2,261.2M
2021-12-07 21,180.00 21,441.24 21,156.67 21,278.62 1,996.3M
2021-12-06 21,370.48 21,374.65 21,110.85 21,147.14 1,716.6M
2021-12-03 20,862.53 21,376.95 20,860.69 21,333.69 1,762.8M
2021-12-02 20,839.82 20,992.82 20,794.71 20,862.74 1,634.6M
2021-12-01 20,849.32 20,920.13 20,690.60 20,805.26 1,476.8M
2021-11-30 21,088.02 21,088.77 20,687.91 20,745.37 1,640.6M
2021-11-29 20,824.02 21,067.18 20,819.54 21,067.18 1,701.4M
2021-11-26 21,115.61 21,121.45 20,909.70 20,980.62 1,573.2M
2021-11-25 21,277.29 21,401.28 21,077.71 21,133.34 1,744.5M
2021-11-24 21,028.60 21,348.73 21,020.05 21,174.17 2,234.1M
2021-11-23 20,978.39 21,216.83 20,921.94 21,002.41 1,938.7M
2021-11-22 21,016.71 21,282.70 21,006.03 21,042.92 2,112.9M
2021-11-19 20,863.20 21,150.69 20,839.42 21,016.72 1,949.3M
2021-11-18 20,938.60 21,005.48 20,760.74 20,907.02 1,919.6M
2021-11-17 21,037.56 21,076.86 20,810.94 20,979.65 1,913.9M
2021-11-16 20,860.95 21,253.91 20,826.02 21,118.69 2,331.3M
2021-11-15 20,737.33 20,925.69 20,634.27 20,820.50 2,649.9M
2021-11-12 20,795.70 20,864.68 20,636.16 20,654.38 2,085.9M
2021-11-11 20,643.49 20,796.72 20,539.19 20,750.92 2,017.6M
2021-11-10 20,935.92 20,991.26 20,480.26 20,641.74 2,066.9M
2021-11-09 21,064.30 21,195.89 20,907.03 20,994.57 2,319.2M
2021-11-08 21,194.63 21,258.65 21,006.00 21,072.88 2,087.5M
2021-11-05 21,336.46 21,545.99 21,225.67 21,243.44 2,850.4M
2021-11-04 20,847.78 21,460.33 20,812.13 21,363.96 3,669.3M
2021-11-03 20,800.57 20,982.41 20,718.46 20,781.74 3,532.5M
2021-11-02 20,597.97 20,898.62 20,559.86 20,794.05 3,216.2M
2021-11-01 20,479.75 20,835.49 20,216.70 20,651.99 2,571.8M
2021-10-29 20,527.53 20,916.70 20,527.53 20,824.51 2,406.1M
2021-10-28 20,318.47 20,569.03 20,192.79 20,404.98 2,101.5M
2021-10-27 20,476.58 20,480.88 20,168.12 20,300.20 2,270.1M
2021-10-26 20,616.77 20,777.22 20,463.95 20,576.67 2,110.7M
2021-10-25 20,778.33 20,861.96 20,507.54 20,668.94 2,218.4M
2021-10-22 20,542.35 20,902.12 20,425.72 20,734.83 2,163.1M
2021-10-21 20,509.94 20,617.55 20,317.10 20,466.72 2,042.6M
2021-10-20 20,649.71 20,782.82 20,372.42 20,505.61 2,517.8M
2021-10-19 19,976.95 20,593.12 19,976.95 20,568.36 3,146.1M
2021-10-18 20,515.96 20,515.96 19,836.97 20,071.55 2,841.6M
2021-10-15 20,687.72 21,173.41 20,642.00 20,783.57 3,060.7M
2021-10-14 21,068.05 21,238.34 20,739.88 20,953.50 2,180.0M
2021-10-13 20,698.47 21,315.49 20,561.65 21,136.52 2,655.5M
2021-10-12 20,607.23 20,775.29 20,330.53 20,653.89 2,873.3M
2021-10-11 20,798.25 21,120.83 20,579.92 20,701.67 3,384.2M
2021-10-08 20,171.27 20,965.85 20,003.74 20,753.19 3,056.3M
2021-09-30 19,955.91 20,305.49 19,949.61 20,125.22 1,895.1M
2021-09-29 19,884.08 20,092.84 19,551.89 19,968.21 2,152.8M
2021-09-28 20,017.71 20,122.85 19,548.88 19,959.93 2,119.5M
2021-09-27 19,482.92 20,467.30 19,482.92 20,162.13 3,387.7M
2021-09-24 18,728.40 19,455.01 18,723.99 19,263.58 2,715.2M
2021-09-23 18,536.95 18,877.15 18,478.46 18,749.50 1,992.2M
2021-09-22 18,670.86 18,745.85 18,422.55 18,505.58 1,600.7M
2021-09-17 18,521.26 19,056.16 18,378.59 18,970.05 2,381.3M
2021-09-16 18,330.31 18,782.44 18,250.81 18,596.80 2,792.5M
2021-09-15 18,614.65 18,622.58 18,313.51 18,390.57 1,539.6M
2021-09-14 18,945.10 19,121.11 18,692.82 18,720.22 1,705.2M
2021-09-13 19,015.47 19,171.95 18,768.87 18,888.83 1,782.3M
2021-09-10 18,937.22 19,226.63 18,867.22 19,096.80 1,870.4M
2021-09-09 18,953.93 19,108.16 18,819.60 18,924.47 2,118.2M
2021-09-08 19,152.62 19,218.24 18,889.05 18,970.88 2,131.1M
2021-09-07 19,044.13 19,238.42 18,948.92 19,170.47 1,839.4M
2021-09-06 18,591.86 19,233.64 18,497.73 19,109.82 2,109.1M
2021-09-03 18,281.79 18,765.73 18,086.47 18,684.10 2,280.0M
2021-09-02 18,654.53 18,722.19 18,346.21 18,412.34 1,707.3M
2021-09-01 18,095.00 18,838.57 17,804.53 18,677.14 2,140.3M
2021-08-31 18,337.99 18,556.73 18,096.11 18,175.09 1,885.6M
2021-08-30 18,546.99 18,600.73 18,113.73 18,418.08 1,903.4M
2021-08-27 18,434.12 18,805.62 18,384.91 18,436.26 1,392.4M
2021-08-26 19,019.59 19,019.59 18,473.40 18,493.17 1,689.8M
2021-08-25 18,842.84 19,178.64 18,842.84 19,052.02 1,606.6M
2021-08-24 18,534.24 18,872.21 18,399.68 18,782.11 1,506.6M
2021-08-23 18,315.73 18,592.12 18,195.20 18,464.61 1,508.8M
2021-08-20 18,683.47 18,744.55 18,108.73 18,283.81 1,707.1M
2021-08-19 19,251.56 19,438.37 19,007.01 19,076.42 1,443.0M
2021-08-18 19,276.79 19,446.90 19,061.38 19,336.34 1,541.5M
2021-08-17 20,055.87 20,063.96 19,314.34 19,338.94 2,019.6M
2021-08-16 19,980.65 20,197.60 19,891.17 20,108.63 1,935.0M
2021-08-13 19,899.68 20,098.07 19,818.98 20,029.50 1,906.2M
2021-08-12 20,294.10 20,440.92 19,915.19 19,943.81 1,812.4M
2021-08-11 20,451.71 20,671.28 20,285.69 20,318.36 2,081.7M
2021-08-10 19,922.09 20,679.26 19,677.44 20,639.90 2,583.9M
2021-08-09 19,181.84 19,993.86 19,178.03 19,893.96 2,535.6M
2021-08-06 19,281.56 19,310.13 19,020.43 19,266.61 1,782.7M
2021-08-05 19,266.47 19,724.73 19,103.83 19,395.77 2,258.4M
2021-08-04 19,744.21 19,799.12 19,453.95 19,520.89 1,836.7M
2021-08-03 19,377.01 19,839.89 19,240.02 19,797.40 2,333.6M
2021-08-02 18,452.49 19,606.12 18,316.91 19,554.33 2,769.2M
2021-07-30 19,077.43 19,077.43 18,496.48 18,721.29 2,225.8M
2021-07-29 19,606.47 19,709.42 19,153.23 19,228.88 2,146.6M
2021-07-28 19,066.29 19,337.39 18,633.91 19,264.56 2,189.5M
2021-07-27 19,970.72 20,082.54 19,242.60 19,266.16 2,231.1M
2021-07-26 20,845.56 20,845.56 19,806.36 20,038.08 2,451.6M
2021-07-23 21,442.42 21,442.42 20,955.50 21,009.50 2,202.8M
2021-07-22 21,745.80 21,875.95 21,473.18 21,509.07 1,729.8M
2021-07-21 21,874.75 22,099.51 21,648.91 21,760.82 1,933.1M
2021-07-20 21,733.16 21,901.31 21,693.42 21,850.55 1,799.3M
2021-07-19 21,672.75 21,867.26 21,467.85 21,831.39 2,082.1M
2021-07-16 22,214.69 22,234.95 21,777.82 21,814.57 1,679.6M
2021-07-15 21,949.41 22,254.48 21,874.49 22,223.40 2,098.9M
2021-07-14 21,865.34 22,079.46 21,677.32 21,964.96 1,830.9M
2021-07-13 21,663.81 22,012.65 21,623.82 21,958.83 1,813.6M
2021-07-12 21,396.60 21,595.74 21,028.22 21,529.90 1,890.1M
2021-07-09 21,669.71 21,672.16 21,114.11 21,333.73 1,585.3M
2021-07-08 22,141.96 22,154.68 21,674.67 21,726.81 1,789.6M
2021-07-07 22,012.11 22,214.70 21,972.34 22,147.82 1,636.5M
2021-07-06 22,174.29 22,196.15 21,608.70 22,064.55 1,948.2M
2021-07-05 22,208.06 22,408.19 22,050.16 22,193.83 1,705.6M
2021-07-02 22,803.21 22,803.21 22,302.67 22,325.94 1,671.6M
2021-07-01 22,851.70 22,979.65 22,581.99 22,977.99 1,595.9M
2021-06-30 22,786.32 23,000.24 22,755.97 22,847.86 1,462.8M
2021-06-29 23,145.80 23,145.94 22,735.86 22,812.27 2,001.7M
2021-06-28 22,903.84 23,157.40 22,903.84 23,153.98 2,182.9M
2021-06-25 22,400.37 22,871.13 22,294.92 22,809.17 1,651.0M
2021-06-24 22,394.26 22,530.65 22,092.59 22,434.54 1,618.3M
2021-06-23 22,753.20 22,767.12 22,375.05 22,432.49 1,966.6M
2021-06-22 22,655.91 22,754.64 22,509.56 22,743.87 2,127.2M
2021-06-21 22,701.92 22,833.44 22,367.48 22,596.04 1,898.9M
2021-06-18 23,056.27 23,075.63 22,596.92 22,776.49 1,846.2M
2021-06-17 22,881.72 23,230.05 22,867.33 23,049.40 1,756.5M
2021-06-16 23,176.20 23,240.06 22,842.90 22,926.15 1,453.8M
2021-06-15 23,250.41 23,301.24 22,763.38 23,150.59 1,715.2M
2021-06-11 23,636.99 23,647.94 23,229.52 23,311.68 1,851.1M
2021-06-10 23,594.09 23,871.30 23,520.69 23,750.47 2,039.3M
2021-06-09 23,449.62 23,789.97 23,255.43 23,623.54 2,129.4M
2021-06-08 24,343.05 24,364.66 23,349.24 23,578.14 2,310.0M
2021-06-07 24,365.35 24,400.73 24,143.41 24,358.29 2,614.0M
2021-06-04 24,055.00 24,559.19 24,011.10 24,414.44 2,189.9M
2021-06-03 24,110.09 24,578.17 24,054.84 24,181.77 2,350.9M
2021-06-02 24,384.77 24,443.48 24,055.22 24,161.99 2,582.0M
2021-06-01 24,281.63 24,416.23 23,952.57 24,400.67 2,544.5M
2021-05-31 24,109.72 24,242.80 23,812.31 24,242.80 2,236.1M
2021-05-28 24,394.42 24,401.73 24,070.46 24,208.38 2,300.8M
2021-05-27 24,281.06 24,714.06 24,074.45 24,381.56 2,096.4M
2021-05-26 24,469.31 24,530.98 24,145.07 24,338.59 2,254.5M
2021-05-25 23,744.34 24,474.83 23,687.02 24,455.18 2,191.4M
2021-05-24 23,601.48 23,717.43 23,269.10 23,715.19 2,161.4M
2021-05-21 23,756.93 23,897.75 23,406.20 23,512.59 1,841.6M
2021-05-20 23,489.45 23,753.81 23,489.45 23,718.59 1,743.8M
2021-05-19 23,511.55 23,614.45 23,368.83 23,457.08 1,526.5M
2021-05-18 23,624.34 23,678.11 23,403.77 23,592.98 1,627.5M
2021-05-17 23,225.30 23,740.52 23,225.30 23,608.89 2,035.8M
2021-05-14 22,870.20 23,326.59 22,727.92 23,173.94 2,080.8M
2021-05-13 22,600.47 22,819.56 22,480.66 22,789.49 2,124.3M
2021-05-12 22,469.60 22,878.51 22,448.71 22,840.82 2,504.9M
2021-05-11 21,935.18 22,575.13 21,931.07 22,555.05 2,217.4M
2021-05-10 22,228.42 22,429.66 21,852.73 21,991.15 2,171.2M
2021-05-07 22,729.62 22,896.44 22,345.74 22,356.55 1,991.4M
2021-05-06 23,118.99 23,209.78 22,586.21 22,692.91 2,177.7M
2021-04-30 23,371.47 23,431.17 23,116.57 23,258.74 2,094.7M
2021-04-29 23,283.35 23,475.94 23,075.33 23,422.67 1,918.6M
2021-04-28 22,713.70 23,157.96 22,647.63 23,157.55 1,821.7M
2021-04-27 22,819.93 22,970.46 22,587.98 22,961.70 1,667.3M
2021-04-26 23,297.96 23,380.19 22,771.98 22,793.81 1,977.3M
2021-04-23 22,967.84 23,278.26 22,967.84 23,233.95 2,094.7M
2021-04-22 23,104.33 23,127.89 22,719.06 22,953.03 1,984.8M
2021-04-21 22,649.68 23,089.90 22,643.99 22,992.07 2,112.7M
2021-04-20 22,501.35 23,187.07 22,483.37 22,828.33 2,481.2M
2021-04-19 22,144.24 22,628.04 21,858.40 22,593.25 2,042.6M
2021-04-16 22,058.81 22,309.03 21,973.74 22,197.70 1,853.4M
2021-04-15 22,170.37 22,242.19 21,771.20 22,024.60 1,767.3M
2021-04-14 22,043.04 22,279.28 21,903.41 22,200.13 1,962.0M
2021-04-13 21,886.93 22,329.99 21,880.81 22,078.18 2,299.7M
2021-04-12 22,130.08 22,274.26 21,811.02 21,879.81 1,929.7M
2021-04-09 22,369.53 22,453.79 22,054.78 22,114.82 1,630.9M
2021-04-08 22,059.96 22,603.96 21,980.67 22,536.48 1,638.6M
2021-04-07 22,746.44 22,747.25 22,124.66 22,288.31 1,582.1M
2021-04-06 23,016.82 23,017.36 22,693.48 22,799.38 1,368.4M
2021-04-02 22,545.60 22,964.07 22,514.80 22,964.07 1,470.5M
2021-04-01 22,069.11 22,352.09 22,047.52 22,333.41 1,373.4M
2021-03-31 22,198.36 22,198.36 21,825.07 21,992.68 1,483.9M
2021-03-30 22,025.04 22,436.87 22,004.29 22,236.70 1,697.8M
2021-03-29 21,986.36 22,403.03 21,821.89 22,050.70 1,700.0M
2021-03-26 21,456.53 21,944.46 21,392.02 21,861.89 1,750.1M
2021-03-25 21,265.22 21,510.30 21,075.70 21,379.83 1,772.4M
2021-03-24 21,449.52 21,824.82 21,371.02 21,432.18 1,899.5M
2021-03-23 21,573.74 21,709.34 21,331.60 21,548.58 1,856.5M
2021-03-22 21,429.15 21,694.58 21,230.84 21,571.16 1,558.9M
2021-03-19 21,619.00 21,825.96 21,318.89 21,474.77 1,605.9M
2021-03-18 21,697.03 22,147.18 21,671.37 22,033.25 1,746.9M
2021-03-17 21,304.54 21,724.03 21,047.45 21,662.68 1,827.5M
2021-03-16 21,035.48 21,340.35 20,925.75 21,289.12 1,456.1M
2021-03-15 21,566.82 21,620.91 20,684.21 20,930.59 1,639.2M
2021-03-12 21,881.08 21,885.27 21,285.79 21,703.09 1,695.2M
2021-03-11 21,234.04 21,951.44 21,048.73 21,746.38 1,690.8M
2021-03-10 21,279.16 21,429.79 21,032.85 21,154.47 1,794.1M
2021-03-09 21,326.44 21,464.17 20,572.47 20,851.34 2,347.6M
2021-03-08 22,774.48 22,877.97 21,467.24 21,467.51 2,572.1M
2021-03-05 22,156.62 22,852.76 21,993.44 22,599.72 2,282.3M
2021-03-04 23,253.53 23,253.53 22,477.03 22,575.64 2,314.2M
2021-03-03 23,121.97 23,571.76 23,050.80 23,566.02 2,172.6M
2021-03-02 23,895.57 23,939.68 22,969.09 23,226.94 2,076.1M
2021-03-01 23,703.65 23,896.19 23,419.30 23,702.57 2,194.4M
2021-02-26 23,424.19 23,816.30 23,025.36 23,424.08 2,388.4M
2021-02-25 24,443.56 24,516.08 23,828.90 24,012.90 2,201.5M
2021-02-24 25,147.56 25,181.47 23,999.66 24,261.34 2,545.9M
2021-02-23 25,037.74 25,559.75 24,981.26 25,155.71 2,950.1M
2021-02-22 26,587.81 26,589.01 25,425.26 25,427.67 4,518.4M
2021-02-19 26,062.40 26,699.18 25,542.09 26,603.62 3,513.9M
2021-02-18 27,341.67 27,493.33 25,981.12 26,154.30 2,684.7M
2021-02-10 26,191.39 26,993.16 26,186.83 26,901.02 2,104.3M
2021-02-09 25,491.51 26,081.26 25,338.63 26,081.06 2,070.4M
2021-02-08 25,287.68 25,598.77 24,950.98 25,471.53 2,122.7M
2021-02-05 25,038.90 25,532.34 25,011.33 25,075.51 2,344.1M
2021-02-04 24,703.88 25,278.52 24,654.73 24,927.81 2,492.1M
2021-02-03 24,731.21 24,976.95 24,559.98 24,853.98 2,648.0M
2021-02-02 24,131.74 24,747.14 24,012.16 24,744.36 2,564.3M
2021-02-01 23,928.75 24,270.35 23,914.91 24,063.54 2,513.1M
2021-01-29 24,115.63 24,363.36 23,677.72 23,939.46 2,664.5M
2021-01-28 24,142.13 24,397.39 23,897.45 23,982.58 2,449.1M
2021-01-27 24,512.34 24,565.39 23,913.20 24,418.28 2,556.3M
2021-01-26 25,024.59 25,025.99 24,619.31 24,664.91 2,953.5M
2021-01-25 24,118.27 24,945.17 24,111.93 24,933.45 2,981.5M
2021-01-22 24,124.67 24,308.44 23,920.38 24,086.98 2,618.6M
2021-01-21 23,655.21 24,299.14 23,647.99 24,137.20 2,673.7M
2021-01-20 23,348.91 23,681.11 23,026.73 23,614.49 2,131.0M
2021-01-19 24,030.32 24,127.01 23,374.57 23,453.10 2,626.5M
2021-01-18 23,840.87 24,000.95 23,562.94 23,900.23 2,413.2M
2021-01-15 24,188.12 24,222.87 23,457.82 23,919.24 2,485.6M
2021-01-14 24,916.32 24,942.85 24,282.38 24,376.42 2,905.7M
2021-01-13 25,397.85 25,464.99 24,777.17 25,047.77 3,197.2M
2021-01-12 24,573.49 25,323.60 24,570.44 25,321.69 2,985.4M
2021-01-11 25,404.33 25,404.33 24,610.40 24,745.60 3,707.2M
2021-01-08 26,210.77 26,328.56 25,295.66 25,531.91 3,802.5M
2021-01-07 25,898.54 26,212.57 25,468.24 26,212.57 4,493.2M
2021-01-06 25,951.46 26,171.55 25,463.99 25,951.56 4,981.0M
2021-01-05 24,695.43 25,792.85 24,643.74 25,792.85 5,160.1M
2021-01-04 23,799.45 24,791.68 23,791.08 24,637.89 4,249.5M