SSE Select Consumption Industries Total Return (CSIH00147)

CSIH00147
🏛️ Chine →
9,249.39
Dernière Mise à Jour: 2025-09-26
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
2023-12-29 9,118.50 9,118.50 9,118.50 9,118.50 0.0M
2023-12-28 9,062.79 9,062.79 9,062.79 9,062.79 0.0M
2023-12-27 8,891.53 8,891.53 8,891.53 8,891.53 0.0M
2023-12-26 8,836.98 8,836.98 8,836.98 8,836.98 0.0M
2023-12-25 8,886.90 8,886.90 8,886.90 8,886.90 0.0M
2023-12-22 8,812.91 8,812.91 8,812.91 8,812.91 0.0M
2023-12-21 8,846.53 8,846.53 8,846.53 8,846.53 0.0M
2023-12-20 8,721.39 8,721.39 8,721.39 8,721.39 0.0M
2023-12-19 8,822.31 8,822.31 8,822.31 8,822.31 0.0M
2023-12-18 8,836.98 8,836.98 8,836.98 8,836.98 0.0M
2023-12-15 8,866.02 8,866.02 8,866.02 8,866.02 0.0M
2023-12-14 8,925.23 8,925.23 8,925.23 8,925.23 0.0M
2023-12-13 9,020.05 9,020.05 9,020.05 9,020.05 0.0M
2023-12-12 9,159.29 9,159.29 9,159.29 9,159.29 0.0M
2023-12-11 9,127.02 9,127.02 9,127.02 9,127.02 0.0M
2023-12-08 9,098.26 9,098.26 9,098.26 9,098.26 0.0M
2023-12-07 9,077.76 9,077.76 9,077.76 9,077.76 0.0M
2023-12-06 9,123.34 9,123.34 9,123.34 9,123.34 0.0M
2023-12-05 9,118.03 9,118.03 9,118.03 9,118.03 0.0M
2023-12-04 9,249.68 9,249.68 9,249.68 9,249.68 0.0M
2023-12-01 9,382.77 9,382.77 9,382.77 9,382.77 0.0M
2023-11-30 9,455.85 9,455.85 9,455.85 9,455.85 0.0M
2023-11-29 9,370.36 9,370.36 9,370.36 9,370.36 0.0M
2023-11-28 9,411.35 9,411.35 9,411.35 9,411.35 0.0M
2023-11-27 9,331.11 9,331.11 9,331.11 9,331.11 0.0M
2023-11-24 9,432.15 9,432.15 9,432.15 9,432.15 0.0M
2023-11-23 9,436.05 9,436.05 9,436.05 9,436.05 0.0M
2023-11-22 9,400.32 9,400.32 9,400.32 9,400.32 0.0M
2023-11-21 9,456.16 9,456.16 9,456.16 9,456.16 0.0M
2023-11-20 9,386.41 9,386.41 9,386.41 9,386.41 0.0M
2023-11-17 9,304.60 9,304.60 9,304.60 9,304.60 0.0M
2023-11-16 9,290.31 9,290.31 9,290.31 9,290.31 0.0M
2023-11-15 9,392.26 9,392.26 9,392.26 9,392.26 0.0M
2023-11-14 9,336.86 9,336.86 9,336.86 9,336.86 0.0M
2023-11-13 9,347.33 9,347.33 9,347.33 9,347.33 0.0M
2023-11-10 9,408.90 9,408.90 9,408.90 9,408.90 0.0M
2023-11-09 9,446.51 9,446.51 9,446.51 9,446.51 0.0M
2023-11-08 9,475.72 9,475.72 9,475.72 9,475.72 0.0M
2023-11-07 9,447.89 9,447.89 9,447.89 9,447.89 0.0M
2023-11-06 9,489.99 9,489.99 9,489.99 9,489.99 0.0M
2023-11-03 9,425.72 9,425.72 9,425.72 9,425.72 0.0M
2023-11-02 9,375.14 9,375.14 9,375.14 9,375.14 0.0M
2023-11-01 9,463.97 9,463.97 9,463.97 9,463.97 0.0M
2023-10-31 9,442.44 9,442.44 9,442.44 9,442.44 0.0M
2023-10-30 9,429.04 9,429.04 9,429.04 9,429.04 0.0M
2023-10-27 9,301.06 9,301.06 9,301.06 9,301.06 0.0M
2023-10-26 9,027.23 9,027.23 9,027.23 9,027.23 0.0M
2023-10-25 8,972.04 8,972.04 8,972.04 8,972.04 0.0M
2023-10-24 8,863.06 8,863.06 8,863.06 8,863.06 0.0M
2023-10-23 8,820.24 8,820.24 8,820.24 8,820.24 0.0M
2023-10-20 8,872.03 8,872.03 8,872.03 8,872.03 0.0M
2023-10-19 8,943.60 8,943.60 8,943.60 8,943.60 0.0M
2023-10-18 9,142.01 9,142.01 9,142.01 9,142.01 0.0M
2023-10-17 9,248.27 9,248.27 9,248.27 9,248.27 0.0M
2023-10-16 9,270.49 9,270.49 9,270.49 9,270.49 0.0M
2023-10-13 9,424.90 9,424.90 9,424.90 9,424.90 0.0M
2023-10-12 9,502.69 9,502.69 9,502.69 9,502.69 0.0M
2023-10-11 9,497.81 9,497.81 9,497.81 9,497.81 0.0M
2023-10-10 9,428.42 9,428.42 9,428.42 9,428.42 0.0M
2023-10-09 9,518.64 9,518.64 9,518.64 9,518.64 0.0M
2023-09-28 9,556.74 9,556.74 9,556.74 9,556.74 0.0M
2023-09-27 9,631.31 9,631.31 9,631.31 9,631.31 0.0M
2023-09-26 9,553.25 9,553.25 9,553.25 9,553.25 0.0M
2023-09-25 9,608.96 9,608.96 9,608.96 9,608.96 0.0M
2023-09-22 9,591.61 9,591.61 9,591.61 9,591.61 0.0M
2023-09-21 9,459.10 9,459.10 9,459.10 9,459.10 0.0M
2023-09-20 9,594.36 9,594.36 9,594.36 9,594.36 0.0M
2023-09-19 9,657.57 9,657.57 9,657.57 9,657.57 0.0M
2023-09-18 9,694.25 9,694.25 9,694.25 9,694.25 0.0M
2023-09-15 9,617.56 9,617.56 9,617.56 9,617.56 0.0M
2023-09-14 9,624.16 9,624.16 9,624.16 9,624.16 0.0M
2023-09-13 9,652.52 9,652.52 9,652.52 9,652.52 0.0M
2023-09-12 9,687.69 9,687.69 9,687.69 9,687.69 0.0M
2023-09-11 9,697.02 9,697.02 9,697.02 9,697.02 0.0M
2023-09-08 9,533.04 9,533.04 9,533.04 9,533.04 0.0M
2023-09-07 9,577.46 9,577.46 9,577.46 9,577.46 0.0M
2023-09-06 9,710.48 9,710.48 9,710.48 9,710.48 0.0M
2023-09-05 9,762.29 9,762.29 9,762.29 9,762.29 0.0M
2023-09-04 9,835.04 9,835.04 9,835.04 9,835.04 0.0M
2023-09-01 9,649.43 9,649.43 9,649.43 9,649.43 0.0M
2023-08-31 9,568.62 9,568.62 9,568.62 9,568.62 0.0M
2023-08-30 9,623.69 9,623.69 9,623.69 9,623.69 0.0M
2023-08-29 9,659.00 9,659.00 9,659.00 9,659.00 0.0M
2023-08-28 9,500.15 9,500.15 9,500.15 9,500.15 0.0M
2023-08-25 9,478.50 9,478.50 9,478.50 9,478.50 0.0M
2023-08-24 9,542.09 9,542.09 9,542.09 9,542.09 0.0M
2023-08-23 9,384.09 9,384.09 9,384.09 9,384.09 0.0M
2023-08-22 9,538.56 9,538.56 9,538.56 9,538.56 0.0M
2023-08-21 9,569.61 9,569.61 9,569.61 9,569.61 0.0M
2023-08-18 9,639.69 9,639.69 9,639.69 9,639.69 0.0M
2023-08-17 9,855.00 9,855.00 9,855.00 9,855.00 0.0M
2023-08-16 9,732.31 9,732.31 9,732.31 9,732.31 0.0M
2023-08-15 9,768.95 9,768.95 9,768.95 9,768.95 0.0M
2023-08-14 9,797.89 9,797.89 9,797.89 9,797.89 0.0M
2023-08-11 9,822.77 9,822.77 9,822.77 9,822.77 0.0M
2023-08-10 9,998.88 9,998.88 9,998.88 9,998.88 0.0M
2023-08-09 10,013.42 10,013.42 10,013.42 10,013.42 0.0M
2023-08-08 10,006.12 10,006.12 10,006.12 10,006.12 0.0M
2023-08-07 9,948.91 9,948.91 9,948.91 9,948.91 0.0M
2023-08-04 10,127.53 10,127.53 10,127.53 10,127.53 0.0M
2023-08-03 10,129.37 10,129.37 10,129.37 10,129.37 0.0M
2023-08-02 10,001.55 10,001.55 10,001.55 10,001.55 0.0M
2023-08-01 10,107.11 10,107.11 10,107.11 10,107.11 0.0M
2023-07-31 10,203.53 10,203.53 10,203.53 10,203.53 0.0M
2023-07-28 10,286.06 10,286.06 10,286.06 10,286.06 0.0M
2023-07-27 10,111.41 10,111.41 10,111.41 10,111.41 0.0M
2023-07-26 10,081.72 10,081.72 10,081.72 10,081.72 0.0M
2023-07-25 10,022.52 10,022.52 10,022.52 10,022.52 0.0M
2023-07-24 9,795.07 9,795.07 9,795.07 9,795.07 0.0M
2023-07-21 9,823.32 9,823.32 9,823.32 9,823.32 0.0M
2023-07-20 9,701.81 9,701.81 9,701.81 9,701.81 0.0M
2023-07-19 9,730.42 9,730.42 9,730.42 9,730.42 0.0M
2023-07-18 9,775.47 9,775.47 9,775.47 9,775.47 0.0M
2023-07-17 9,823.50 9,823.50 9,823.50 9,823.50 0.0M
2023-07-14 9,871.76 9,871.76 9,871.76 9,871.76 0.0M
2023-07-13 9,937.32 9,937.32 9,937.32 9,937.32 0.0M
2023-07-12 9,749.31 9,749.31 9,749.31 9,749.31 0.0M
2023-07-11 9,800.58 9,800.58 9,800.58 9,800.58 0.0M
2023-07-10 9,793.52 9,793.52 9,793.52 9,793.52 0.0M
2023-07-07 9,770.59 9,770.59 9,770.59 9,770.59 0.0M
2023-07-06 9,784.86 9,784.86 9,784.86 9,784.86 0.0M
2023-07-05 9,912.59 9,912.59 9,912.59 9,912.59 0.0M
2023-07-04 10,036.71 10,036.71 10,036.71 10,036.71 0.0M
2023-07-03 10,004.76 10,004.76 10,004.76 10,004.76 0.0M
2023-06-30 9,909.80 9,909.80 9,909.80 9,909.80 0.0M
2023-06-29 9,895.65 9,895.65 9,895.65 9,895.65 0.0M
2023-06-28 9,942.22 9,942.22 9,942.22 9,942.22 0.0M
2023-06-27 9,907.37 9,907.37 9,907.37 9,907.37 0.0M
2023-06-26 9,873.70 9,873.70 9,873.70 9,873.70 0.0M
2023-06-21 10,016.08 10,016.08 10,016.08 10,016.08 0.0M
2023-06-20 10,148.59 10,148.59 10,148.59 10,148.59 0.0M
2023-06-19 10,241.82 10,241.82 10,241.82 10,241.82 0.0M
2023-06-16 10,328.42 10,328.42 10,328.42 10,328.42 0.0M
2023-06-15 10,315.59 10,315.59 10,315.59 10,315.59 0.0M
2023-06-14 10,163.39 10,163.39 10,163.39 10,163.39 0.0M
2023-06-13 10,067.09 10,067.09 10,067.09 10,067.09 0.0M
2023-06-12 10,092.06 10,092.06 10,092.06 10,092.06 0.0M
2023-06-09 9,950.19 9,950.19 9,950.19 9,950.19 0.0M
2023-06-08 9,959.24 9,959.24 9,959.24 9,959.24 0.0M
2023-06-07 9,969.18 9,969.18 9,969.18 9,969.18 0.0M
2023-06-06 10,059.40 10,059.40 10,059.40 10,059.40 0.0M
2023-06-05 10,170.71 10,170.71 10,170.71 10,170.71 0.0M
2023-06-02 10,245.54 10,245.54 10,245.54 10,245.54 0.0M
2023-06-01 10,155.53 10,155.53 10,155.53 10,155.53 0.0M
2023-05-31 10,227.13 10,227.13 10,227.13 10,227.13 0.0M
2023-05-30 10,352.76 10,352.76 10,352.76 10,352.76 0.0M
2023-05-29 10,426.54 10,426.54 10,426.54 10,426.54 0.0M
2023-05-26 10,470.56 10,470.56 10,470.56 10,470.56 0.0M
2023-05-25 10,366.23 10,366.23 10,366.23 10,366.23 0.0M
2023-05-24 10,429.50 10,429.50 10,429.50 10,429.50 0.0M
2023-05-23 10,615.73 10,615.73 10,615.73 10,615.73 0.0M
2023-05-22 10,684.39 10,684.39 10,684.39 10,684.39 0.0M
2023-05-19 10,549.00 10,549.00 10,549.00 10,549.00 0.0M
2023-05-18 10,402.29 10,402.29 10,402.29 10,402.29 0.0M
2023-05-17 10,454.78 10,454.78 10,454.78 10,454.78 0.0M
2023-05-16 10,542.72 10,542.72 10,542.72 10,542.72 0.0M
2023-05-15 10,560.25 10,560.25 10,560.25 10,560.25 0.0M
2023-05-12 10,461.04 10,461.04 10,461.04 10,461.04 0.0M
2023-05-11 10,523.77 10,523.77 10,523.77 10,523.77 0.0M
2023-05-10 10,611.11 10,611.11 10,611.11 10,611.11 0.0M
2023-05-09 10,654.11 10,654.11 10,654.11 10,654.11 0.0M
2023-05-08 10,723.26 10,723.26 10,723.26 10,723.26 0.0M
2023-05-05 10,735.53 10,735.53 10,735.53 10,735.53 0.0M
2023-05-04 10,834.48 10,834.48 10,834.48 10,834.48 0.0M
2023-04-28 10,805.44 10,805.44 10,805.44 10,805.44 0.0M
2023-04-27 10,724.47 10,724.47 10,724.47 10,724.47 0.0M
2023-04-26 10,633.66 10,633.66 10,633.66 10,633.66 0.0M
2023-04-25 10,602.77 10,602.77 10,602.77 10,602.77 0.0M
2023-04-24 10,525.34 10,525.34 10,525.34 10,525.34 0.0M
2023-04-21 10,601.61 10,601.61 10,601.61 10,601.61 0.0M
2023-04-20 10,651.55 10,651.55 10,651.55 10,651.55 0.0M
2023-04-19 10,776.92 10,776.92 10,776.92 10,776.92 0.0M
2023-04-18 10,871.49 10,871.49 10,871.49 10,871.49 0.0M
2023-04-17 10,857.24 10,857.24 10,857.24 10,857.24 0.0M
2023-04-14 10,731.00 10,731.00 10,731.00 10,731.00 0.0M
2023-04-13 10,808.50 10,808.50 10,808.50 10,808.50 0.0M
2023-04-12 10,703.09 10,703.09 10,703.09 10,703.09 0.0M
2023-04-11 10,875.23 10,875.23 10,875.23 10,875.23 0.0M
2023-04-10 10,987.16 10,987.16 10,987.16 10,987.16 0.0M
2023-04-07 11,059.48 11,059.48 11,059.48 11,059.48 0.0M
2023-04-06 11,006.06 11,006.06 11,006.06 11,006.06 0.0M
2023-04-04 11,093.47 11,093.47 11,093.47 11,093.47 0.0M
2023-04-03 10,941.09 10,941.09 10,941.09 10,941.09 0.0M
2023-03-31 11,006.52 11,006.52 11,006.52 11,006.52 0.0M
2023-03-30 10,906.49 10,906.49 10,906.49 10,906.49 0.0M
2023-03-29 10,815.11 10,815.11 10,815.11 10,815.11 0.0M
2023-03-28 10,763.73 10,763.73 10,763.73 10,763.73 0.0M
2023-03-27 10,649.46 10,649.46 10,649.46 10,649.46 0.0M
2023-03-24 10,692.27 10,692.27 10,692.27 10,692.27 0.0M
2023-03-23 10,762.01 10,762.01 10,762.01 10,762.01 0.0M
2023-03-22 10,691.38 10,691.38 10,691.38 10,691.38 0.0M
2023-03-21 10,676.36 10,676.36 10,676.36 10,676.36 0.0M
2023-03-20 10,468.05 10,468.05 10,468.05 10,468.05 0.0M
2023-03-17 10,640.21 10,640.21 10,640.21 10,640.21 0.0M
2023-03-16 10,780.15 10,780.15 10,780.15 10,780.15 0.0M
2023-03-15 10,798.29 10,798.29 10,798.29 10,798.29 0.0M
2023-03-14 10,835.57 10,835.57 10,835.57 10,835.57 0.0M
2023-03-13 10,923.50 10,923.50 10,923.50 10,923.50 0.0M
2023-03-10 10,768.06 10,768.06 10,768.06 10,768.06 0.0M
2023-03-09 10,849.96 10,849.96 10,849.96 10,849.96 0.0M
2023-03-08 10,937.53 10,937.53 10,937.53 10,937.53 0.0M
2023-03-07 10,996.26 10,996.26 10,996.26 10,996.26 0.0M
2023-03-06 11,228.78 11,228.78 11,228.78 11,228.78 0.0M
2023-03-03 11,157.73 11,157.73 11,157.73 11,157.73 0.0M
2023-03-02 11,225.79 11,225.79 11,225.79 11,225.79 0.0M
2023-03-01 11,271.37 11,271.37 11,271.37 11,271.37 0.0M
2023-02-28 11,236.72 11,236.72 11,236.72 11,236.72 0.0M
2023-02-27 11,121.36 11,121.36 11,121.36 11,121.36 0.0M
2023-02-24 11,085.31 11,085.31 11,085.31 11,085.31 0.0M
2023-02-23 11,178.26 11,178.26 11,178.26 11,178.26 0.0M
2023-02-22 11,269.18 11,269.18 11,269.18 11,269.18 0.0M
2023-02-21 11,281.44 11,281.44 11,281.44 11,281.44 0.0M
2023-02-20 11,313.94 11,313.94 11,313.94 11,313.94 0.0M
2023-02-17 11,176.44 11,176.44 11,176.44 11,176.44 0.0M
2023-02-16 11,187.24 11,187.24 11,187.24 11,187.24 0.0M
2023-02-15 11,195.80 11,195.80 11,195.80 11,195.80 0.0M
2023-02-14 11,242.63 11,242.63 11,242.63 11,242.63 0.0M
2023-02-13 11,202.26 11,202.26 11,202.26 11,202.26 0.0M
2023-02-10 10,964.37 10,964.37 10,964.37 10,964.37 0.0M
2023-02-09 10,920.95 10,920.95 10,920.95 10,920.95 0.0M
2023-02-08 10,736.71 10,736.71 10,736.71 10,736.71 0.0M
2023-02-07 10,763.13 10,763.13 10,763.13 10,763.13 0.0M
2023-02-06 10,821.42 10,821.42 10,821.42 10,821.42 0.0M
2023-02-03 10,964.15 10,964.15 10,964.15 10,964.15 0.0M
2023-02-02 11,052.06 11,052.06 11,052.06 11,052.06 0.0M
2023-02-01 10,922.83 10,922.83 10,922.83 10,922.83 0.0M
2023-01-31 10,840.09 10,840.09 10,840.09 10,840.09 0.0M
2023-01-30 11,040.17 11,040.17 11,040.17 11,040.17 0.0M
2023-01-20 11,021.19 11,021.19 11,021.19 11,021.19 0.0M
2023-01-19 11,039.62 11,039.62 11,039.62 11,039.62 0.0M
2023-01-18 11,009.00 11,009.00 11,009.00 11,009.00 0.0M
2023-01-17 11,113.89 11,113.89 11,113.89 11,113.89 0.0M
2023-01-16 11,226.58 11,226.58 11,226.58 11,226.58 0.0M
2023-01-13 11,009.00 11,009.00 11,009.00 11,009.00 0.0M
2023-01-12 10,727.01 10,727.01 10,727.01 10,727.01 0.0M
2023-01-11 10,820.47 10,820.47 10,820.47 10,820.47 0.0M
2023-01-10 10,892.55 10,892.55 10,892.55 10,892.55 0.0M
2023-01-09 10,774.91 10,774.91 10,774.91 10,774.91 0.0M
2023-01-06 10,662.92 10,662.92 10,662.92 10,662.92 0.0M
2023-01-05 10,752.44 10,752.44 10,752.44 10,752.44 0.0M
2023-01-04 10,500.31 10,500.31 10,500.31 10,500.31 0.0M
2023-01-03 10,488.60 10,488.60 10,488.60 10,488.60 0.0M