SSE Select Resources Industries Total Return (CSIH00145)

CSIH00145
🏛️ Chine →
10,026.51
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
2021-12-31 6,794.12 6,794.12 6,794.12 6,794.12 0.0M
2021-12-30 6,743.60 6,743.60 6,743.60 6,743.60 0.0M
2021-12-29 6,735.46 6,735.46 6,735.46 6,735.46 0.0M
2021-12-28 6,778.18 6,778.18 6,778.18 6,778.18 0.0M
2021-12-27 6,735.96 6,735.96 6,735.96 6,735.96 0.0M
2021-12-24 6,775.77 6,775.77 6,775.77 6,775.77 0.0M
2021-12-23 6,960.80 6,960.80 6,960.80 6,960.80 0.0M
2021-12-22 6,868.93 6,868.93 6,868.93 6,868.93 0.0M
2021-12-21 6,865.20 6,865.20 6,865.20 6,865.20 0.0M
2021-12-20 6,821.80 6,821.80 6,821.80 6,821.80 0.0M
2021-12-17 6,973.02 6,973.02 6,973.02 6,973.02 0.0M
2021-12-16 7,061.11 7,061.11 7,061.11 7,061.11 0.0M
2021-12-15 6,872.21 6,872.21 6,872.21 6,872.21 0.0M
2021-12-14 6,905.95 6,905.95 6,905.95 6,905.95 0.0M
2021-12-13 7,091.47 7,091.47 7,091.47 7,091.47 0.0M
2021-12-10 7,042.07 7,042.07 7,042.07 7,042.07 0.0M
2021-12-09 7,033.23 7,033.23 7,033.23 7,033.23 0.0M
2021-12-08 7,073.24 7,073.24 7,073.24 7,073.24 0.0M
2021-12-07 7,019.68 7,019.68 7,019.68 7,019.68 0.0M
2021-12-06 7,033.67 7,033.67 7,033.67 7,033.67 0.0M
2021-12-03 7,098.07 7,098.07 7,098.07 7,098.07 0.0M
2021-12-02 6,993.99 6,993.99 6,993.99 6,993.99 0.0M
2021-12-01 6,956.04 6,956.04 6,956.04 6,956.04 0.0M
2021-11-30 6,942.04 6,942.04 6,942.04 6,942.04 0.0M
2021-11-29 7,008.91 7,008.91 7,008.91 7,008.91 0.0M
2021-11-26 7,024.21 7,024.21 7,024.21 7,024.21 0.0M
2021-11-25 7,015.34 7,015.34 7,015.34 7,015.34 0.0M
2021-11-24 7,043.96 7,043.96 7,043.96 7,043.96 0.0M
2021-11-23 6,923.88 6,923.88 6,923.88 6,923.88 0.0M
2021-11-22 6,880.26 6,880.26 6,880.26 6,880.26 0.0M
2021-11-19 6,732.93 6,732.93 6,732.93 6,732.93 0.0M
2021-11-18 6,634.11 6,634.11 6,634.11 6,634.11 0.0M
2021-11-17 6,550.05 6,550.05 6,550.05 6,550.05 0.0M
2021-11-16 6,438.08 6,438.08 6,438.08 6,438.08 0.0M
2021-11-15 6,537.66 6,537.66 6,537.66 6,537.66 0.0M
2021-11-12 6,676.76 6,676.76 6,676.76 6,676.76 0.0M
2021-11-11 6,695.64 6,695.64 6,695.64 6,695.64 0.0M
2021-11-10 6,636.51 6,636.51 6,636.51 6,636.51 0.0M
2021-11-09 6,716.07 6,716.07 6,716.07 6,716.07 0.0M
2021-11-08 6,726.56 6,726.56 6,726.56 6,726.56 0.0M
2021-11-05 6,528.31 6,528.31 6,528.31 6,528.31 0.0M
2021-11-04 6,699.85 6,699.85 6,699.85 6,699.85 0.0M
2021-11-03 6,732.45 6,732.45 6,732.45 6,732.45 0.0M
2021-11-02 6,660.39 6,660.39 6,660.39 6,660.39 0.0M
2021-11-01 6,792.76 6,792.76 6,792.76 6,792.76 0.0M
2021-10-29 6,844.83 6,844.83 6,844.83 6,844.83 0.0M
2021-10-28 6,845.28 6,845.28 6,845.28 6,845.28 0.0M
2021-10-27 7,199.21 7,199.21 7,199.21 7,199.21 0.0M
2021-10-26 7,362.00 7,362.00 7,362.00 7,362.00 0.0M
2021-10-25 7,309.51 7,309.51 7,309.51 7,309.51 0.0M
2021-10-22 7,141.44 7,141.44 7,141.44 7,141.44 0.0M
2021-10-21 7,456.31 7,456.31 7,456.31 7,456.31 0.0M
2021-10-20 7,304.27 7,304.27 7,304.27 7,304.27 0.0M
2021-10-19 7,473.09 7,473.09 7,473.09 7,473.09 0.0M
2021-10-18 7,461.61 7,461.61 7,461.61 7,461.61 0.0M
2021-10-15 7,230.25 7,230.25 7,230.25 7,230.25 0.0M
2021-10-14 7,082.90 7,082.90 7,082.90 7,082.90 0.0M
2021-10-13 6,968.01 6,968.01 6,968.01 6,968.01 0.0M
2021-10-12 7,022.52 7,022.52 7,022.52 7,022.52 0.0M
2021-10-11 7,207.52 7,207.52 7,207.52 7,207.52 0.0M
2021-10-08 7,089.66 7,089.66 7,089.66 7,089.66 0.0M
2021-09-30 7,193.68 7,193.68 7,193.68 7,193.68 0.0M
2021-09-29 7,049.30 7,049.30 7,049.30 7,049.30 0.0M
2021-09-28 7,400.00 7,400.00 7,400.00 7,400.00 0.0M
2021-09-27 7,339.03 7,339.03 7,339.03 7,339.03 0.0M
2021-09-24 7,704.95 7,704.95 7,704.95 7,704.95 0.0M
2021-09-23 8,063.09 8,063.09 8,063.09 8,063.09 0.0M
2021-09-22 8,163.97 8,163.97 8,163.97 8,163.97 0.0M
2021-09-17 8,019.95 8,019.95 8,019.95 8,019.95 0.0M
2021-09-16 8,323.48 8,323.48 8,323.48 8,323.48 0.0M
2021-09-15 8,550.15 8,550.15 8,550.15 8,550.15 0.0M
2021-09-14 8,549.22 8,549.22 8,549.22 8,549.22 0.0M
2021-09-13 8,772.94 8,772.94 8,772.94 8,772.94 0.0M
2021-09-10 8,414.28 8,414.28 8,414.28 8,414.28 0.0M
2021-09-09 8,332.66 8,332.66 8,332.66 8,332.66 0.0M
2021-09-08 8,020.63 8,020.63 8,020.63 8,020.63 0.0M
2021-09-07 7,952.01 7,952.01 7,952.01 7,952.01 0.0M
2021-09-06 7,695.12 7,695.12 7,695.12 7,695.12 0.0M
2021-09-03 7,618.31 7,618.31 7,618.31 7,618.31 0.0M
2021-09-02 7,860.82 7,860.82 7,860.82 7,860.82 0.0M
2021-09-01 7,647.10 7,647.10 7,647.10 7,647.10 0.0M
2021-08-31 8,079.03 8,079.03 8,079.03 8,079.03 0.0M
2021-08-30 7,782.05 7,782.05 7,782.05 7,782.05 0.0M
2021-08-27 7,554.48 7,554.48 7,554.48 7,554.48 0.0M
2021-08-26 7,411.85 7,411.85 7,411.85 7,411.85 0.0M
2021-08-25 7,246.16 7,246.16 7,246.16 7,246.16 0.0M
2021-08-24 7,057.12 7,057.12 7,057.12 7,057.12 0.0M
2021-08-23 6,883.34 6,883.34 6,883.34 6,883.34 0.0M
2021-08-20 6,699.64 6,699.64 6,699.64 6,699.64 0.0M
2021-08-19 6,696.60 6,696.60 6,696.60 6,696.60 0.0M
2021-08-18 6,724.99 6,724.99 6,724.99 6,724.99 0.0M
2021-08-17 6,701.01 6,701.01 6,701.01 6,701.01 0.0M
2021-08-16 6,826.72 6,826.72 6,826.72 6,826.72 0.0M
2021-08-13 7,073.30 7,073.30 7,073.30 7,073.30 0.0M
2021-08-12 6,989.66 6,989.66 6,989.66 6,989.66 0.0M
2021-08-11 6,820.33 6,820.33 6,820.33 6,820.33 0.0M
2021-08-10 6,669.75 6,669.75 6,669.75 6,669.75 0.0M
2021-08-09 6,724.79 6,724.79 6,724.79 6,724.79 0.0M
2021-08-06 6,776.23 6,776.23 6,776.23 6,776.23 0.0M
2021-08-05 6,579.50 6,579.50 6,579.50 6,579.50 0.0M
2021-08-04 6,662.42 6,662.42 6,662.42 6,662.42 0.0M
2021-08-03 6,381.83 6,381.83 6,381.83 6,381.83 0.0M
2021-08-02 6,703.67 6,703.67 6,703.67 6,703.67 0.0M
2021-07-30 6,688.10 6,688.10 6,688.10 6,688.10 0.0M
2021-07-29 6,544.76 6,544.76 6,544.76 6,544.76 0.0M
2021-07-28 6,287.33 6,287.33 6,287.33 6,287.33 0.0M
2021-07-27 6,491.78 6,491.78 6,491.78 6,491.78 0.0M
2021-07-26 6,692.52 6,692.52 6,692.52 6,692.52 0.0M
2021-07-23 6,663.85 6,663.85 6,663.85 6,663.85 0.0M
2021-07-22 6,599.49 6,599.49 6,599.49 6,599.49 0.0M
2021-07-21 6,467.12 6,467.12 6,467.12 6,467.12 0.0M
2021-07-20 6,313.77 6,313.77 6,313.77 6,313.77 0.0M
2021-07-19 6,300.55 6,300.55 6,300.55 6,300.55 0.0M
2021-07-16 6,305.87 6,305.87 6,305.87 6,305.87 0.0M
2021-07-15 6,260.83 6,260.83 6,260.83 6,260.83 0.0M
2021-07-14 6,105.31 6,105.31 6,105.31 6,105.31 0.0M
2021-07-13 6,198.99 6,198.99 6,198.99 6,198.99 0.0M
2021-07-12 6,148.64 6,148.64 6,148.64 6,148.64 0.0M
2021-07-09 6,038.22 6,038.22 6,038.22 6,038.22 0.0M
2021-07-08 5,763.52 5,763.52 5,763.52 5,763.52 0.0M
2021-07-07 5,801.08 5,801.08 5,801.08 5,801.08 0.0M
2021-07-06 5,700.63 5,700.63 5,700.63 5,700.63 0.0M
2021-07-05 5,643.99 5,643.99 5,643.99 5,643.99 0.0M
2021-07-02 5,458.66 5,458.66 5,458.66 5,458.66 0.0M
2021-07-01 5,435.59 5,435.59 5,435.59 5,435.59 0.0M
2021-06-30 5,527.74 5,527.74 5,527.74 5,527.74 0.0M
2021-06-29 5,452.32 5,452.32 5,452.32 5,452.32 0.0M
2021-06-28 5,517.77 5,517.77 5,517.77 5,517.77 0.0M
2021-06-25 5,632.97 5,632.97 5,632.97 5,632.97 0.0M
2021-06-24 5,496.27 5,496.27 5,496.27 5,496.27 0.0M
2021-06-23 5,500.38 5,500.38 5,500.38 5,500.38 0.0M
2021-06-22 5,422.04 5,422.04 5,422.04 5,422.04 0.0M
2021-06-21 5,364.24 5,364.24 5,364.24 5,364.24 0.0M
2021-06-18 5,402.99 5,402.99 5,402.99 5,402.99 0.0M
2021-06-17 5,394.80 5,394.80 5,394.80 5,394.80 0.0M
2021-06-16 5,400.70 5,400.70 5,400.70 5,400.70 0.0M
2021-06-15 5,517.94 5,517.94 5,517.94 5,517.94 0.0M
2021-06-11 5,656.40 5,656.40 5,656.40 5,656.40 0.0M
2021-06-10 5,634.29 5,634.29 5,634.29 5,634.29 0.0M
2021-06-09 5,638.35 5,638.35 5,638.35 5,638.35 0.0M
2021-06-08 5,569.70 5,569.70 5,569.70 5,569.70 0.0M
2021-06-07 5,668.27 5,668.27 5,668.27 5,668.27 0.0M
2021-06-04 5,661.83 5,661.83 5,661.83 5,661.83 0.0M
2021-06-03 5,706.39 5,706.39 5,706.39 5,706.39 0.0M
2021-06-02 5,655.37 5,655.37 5,655.37 5,655.37 0.0M
2021-06-01 5,720.49 5,720.49 5,720.49 5,720.49 0.0M
2021-05-31 5,676.57 5,676.57 5,676.57 5,676.57 0.0M
2021-05-28 5,593.30 5,593.30 5,593.30 5,593.30 0.0M
2021-05-27 5,539.33 5,539.33 5,539.33 5,539.33 0.0M
2021-05-26 5,534.58 5,534.58 5,534.58 5,534.58 0.0M
2021-05-25 5,480.42 5,480.42 5,480.42 5,480.42 0.0M
2021-05-24 5,412.34 5,412.34 5,412.34 5,412.34 0.0M
2021-05-21 5,480.28 5,480.28 5,480.28 5,480.28 0.0M
2021-05-20 5,435.68 5,435.68 5,435.68 5,435.68 0.0M
2021-05-19 5,632.49 5,632.49 5,632.49 5,632.49 0.0M
2021-05-18 5,658.33 5,658.33 5,658.33 5,658.33 0.0M
2021-05-17 5,584.93 5,584.93 5,584.93 5,584.93 0.0M
2021-05-14 5,466.68 5,466.68 5,466.68 5,466.68 0.0M
2021-05-13 5,489.27 5,489.27 5,489.27 5,489.27 0.0M
2021-05-12 5,795.74 5,795.74 5,795.74 5,795.74 0.0M
2021-05-11 5,744.64 5,744.64 5,744.64 5,744.64 0.0M
2021-05-10 5,963.31 5,963.31 5,963.31 5,963.31 0.0M
2021-05-07 5,657.34 5,657.34 5,657.34 5,657.34 0.0M
2021-05-06 5,468.38 5,468.38 5,468.38 5,468.38 0.0M
2021-04-30 5,288.92 5,288.92 5,288.92 5,288.92 0.0M
2021-04-29 5,365.16 5,365.16 5,365.16 5,365.16 0.0M
2021-04-28 5,320.42 5,320.42 5,320.42 5,320.42 0.0M
2021-04-27 5,297.38 5,297.38 5,297.38 5,297.38 0.0M
2021-04-26 5,298.85 5,298.85 5,298.85 5,298.85 0.0M
2021-04-23 5,246.87 5,246.87 5,246.87 5,246.87 0.0M
2021-04-22 5,236.32 5,236.32 5,236.32 5,236.32 0.0M
2021-04-21 5,213.64 5,213.64 5,213.64 5,213.64 0.0M
2021-04-20 5,226.32 5,226.32 5,226.32 5,226.32 0.0M
2021-04-19 5,241.12 5,241.12 5,241.12 5,241.12 0.0M
2021-04-16 5,109.74 5,109.74 5,109.74 5,109.74 0.0M
2021-04-15 5,100.97 5,100.97 5,100.97 5,100.97 0.0M
2021-04-14 5,020.57 5,020.57 5,020.57 5,020.57 0.0M
2021-04-13 4,952.95 4,952.95 4,952.95 4,952.95 0.0M
2021-04-12 5,009.63 5,009.63 5,009.63 5,009.63 0.0M
2021-04-09 5,162.38 5,162.38 5,162.38 5,162.38 0.0M
2021-04-08 5,142.86 5,142.86 5,142.86 5,142.86 0.0M
2021-04-07 5,069.59 5,069.59 5,069.59 5,069.59 0.0M
2021-04-06 5,001.33 5,001.33 5,001.33 5,001.33 0.0M
2021-04-02 4,985.45 4,985.45 4,985.45 4,985.45 0.0M
2021-04-01 4,974.75 4,974.75 4,974.75 4,974.75 0.0M
2021-03-31 4,942.11 4,942.11 4,942.11 4,942.11 0.0M
2021-03-30 5,011.09 5,011.09 5,011.09 5,011.09 0.0M
2021-03-29 4,962.75 4,962.75 4,962.75 4,962.75 0.0M
2021-03-26 4,896.80 4,896.80 4,896.80 4,896.80 0.0M
2021-03-25 4,799.54 4,799.54 4,799.54 4,799.54 0.0M
2021-03-24 4,749.72 4,749.72 4,749.72 4,749.72 0.0M
2021-03-23 4,953.68 4,953.68 4,953.68 4,953.68 0.0M
2021-03-22 5,160.05 5,160.05 5,160.05 5,160.05 0.0M
2021-03-19 5,156.29 5,156.29 5,156.29 5,156.29 0.0M
2021-03-18 5,247.82 5,247.82 5,247.82 5,247.82 0.0M
2021-03-17 5,248.82 5,248.82 5,248.82 5,248.82 0.0M
2021-03-16 5,238.60 5,238.60 5,238.60 5,238.60 0.0M
2021-03-15 5,358.36 5,358.36 5,358.36 5,358.36 0.0M
2021-03-12 5,328.12 5,328.12 5,328.12 5,328.12 0.0M
2021-03-11 5,359.78 5,359.78 5,359.78 5,359.78 0.0M
2021-03-10 5,083.07 5,083.07 5,083.07 5,083.07 0.0M
2021-03-09 5,088.20 5,088.20 5,088.20 5,088.20 0.0M
2021-03-08 5,213.66 5,213.66 5,213.66 5,213.66 0.0M
2021-03-05 5,291.23 5,291.23 5,291.23 5,291.23 0.0M
2021-03-04 5,506.71 5,506.71 5,506.71 5,506.71 0.0M
2021-03-03 5,657.63 5,657.63 5,657.63 5,657.63 0.0M
2021-03-02 5,445.09 5,445.09 5,445.09 5,445.09 0.0M
2021-03-01 5,608.87 5,608.87 5,608.87 5,608.87 0.0M
2021-02-26 5,428.24 5,428.24 5,428.24 5,428.24 0.0M
2021-02-25 5,652.37 5,652.37 5,652.37 5,652.37 0.0M
2021-02-24 5,677.39 5,677.39 5,677.39 5,677.39 0.0M
2021-02-23 5,897.94 5,897.94 5,897.94 5,897.94 0.0M
2021-02-22 5,929.41 5,929.41 5,929.41 5,929.41 0.0M
2021-02-19 5,695.55 5,695.55 5,695.55 5,695.55 0.0M
2021-02-18 5,541.16 5,541.16 5,541.16 5,541.16 0.0M
2021-02-10 5,157.76 5,157.76 5,157.76 5,157.76 0.0M
2021-02-09 5,028.68 5,028.68 5,028.68 5,028.68 0.0M
2021-02-08 4,826.50 4,826.50 4,826.50 4,826.50 0.0M
2021-02-05 4,670.85 4,670.85 4,670.85 4,670.85 0.0M
2021-02-04 4,890.44 4,890.44 4,890.44 4,890.44 0.0M
2021-02-03 5,012.38 5,012.38 5,012.38 5,012.38 0.0M
2021-02-02 4,940.70 4,940.70 4,940.70 4,940.70 0.0M
2021-02-01 4,863.95 4,863.95 4,863.95 4,863.95 0.0M
2021-01-29 4,839.72 4,839.72 4,839.72 4,839.72 0.0M
2021-01-28 4,885.94 4,885.94 4,885.94 4,885.94 0.0M
2021-01-27 5,049.77 5,049.77 5,049.77 5,049.77 0.0M
2021-01-26 5,075.51 5,075.51 5,075.51 5,075.51 0.0M
2021-01-25 5,136.00 5,136.00 5,136.00 5,136.00 0.0M
2021-01-22 5,063.94 5,063.94 5,063.94 5,063.94 0.0M
2021-01-21 5,083.36 5,083.36 5,083.36 5,083.36 0.0M
2021-01-20 4,909.38 4,909.38 4,909.38 4,909.38 0.0M
2021-01-19 4,778.88 4,778.88 4,778.88 4,778.88 0.0M
2021-01-18 4,893.38 4,893.38 4,893.38 4,893.38 0.0M
2021-01-15 4,816.76 4,816.76 4,816.76 4,816.76 0.0M
2021-01-14 4,798.45 4,798.45 4,798.45 4,798.45 0.0M
2021-01-13 4,875.98 4,875.98 4,875.98 4,875.98 0.0M
2021-01-12 4,940.71 4,940.71 4,940.71 4,940.71 0.0M
2021-01-11 4,873.20 4,873.20 4,873.20 4,873.20 0.0M
2021-01-08 5,104.14 5,104.14 5,104.14 5,104.14 0.0M
2021-01-07 5,098.04 5,098.04 5,098.04 5,098.04 0.0M
2021-01-06 4,906.74 4,906.74 4,906.74 4,906.74 0.0M
2021-01-05 4,870.78 4,870.78 4,870.78 4,870.78 0.0M
2021-01-04 4,857.83 4,857.83 4,857.83 4,857.83 0.0M